{"t":"WSFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-11-26",2.3714,2.516,2.3714,2.4003,210000.0],["1986-11-28",2.4003,2.4003,2.3425,2.3714,315600.0],["1986-12-01",2.3714,2.4003,2.3714,2.4003,363000.0],["1986-12-02",2.4003,2.4582,2.3714,2.4003,287700.0],["1986-12-03",2.4003,2.4582,2.3714,2.4003,268200.0],["1986-12-04",2.4003,2.4582,2.3714,2.4582,94200.0],["1986-12-05",2.4582,2.4871,2.3714,2.4871,144300.0],["1986-12-08",2.4871,2.4871,2.4003,2.4871,407100.0],["1986-12-09",2.4871,2.516,2.4293,2.4582,211800.0],["1986-12-10",2.4293,2.4293,2.4003,2.4003,162000.0],["1986-12-11",2.4003,2.4871,2.3714,2.3714,52200.0],["1986-12-12",2.3714,2.4871,2.3714,2.4582,158400.0],["1986-12-15",2.4582,2.4871,2.3714,2.3714,241200.0],["1986-12-16",2.3714,2.4582,2.3714,2.4293,117300.0],["1986-12-17",2.4293,2.4582,2.3714,2.3714,74100.0],["1986-12-18",2.4003,2.4582,2.4003,2.4003,70200.0],["1986-12-19",2.4003,2.4871,2.4003,2.4582,38700.0],["1986-12-22",2.4582,2.4871,2.4003,2.4003,456300.0],["1986-12-23",2.4003,2.4871,2.3714,2.4871,305700.0],["1986-12-24",2.4871,2.4871,2.4871,2.4871,5700.0],["1986-12-26",2.4871,2.4871,2.4003,2.4871,16800.0],["1986-12-29",2.4871,2.4871,2.4003,2.4871,2700.0],["1986-12-30",2.4871,2.4871,2.3714,2.4582,163200.0],["1986-12-31",2.4582,2.4582,2.3714,2.3714,31200.0],["1987-01-02",2.3714,2.4871,2.3714,2.4871,86400.0],["1987-01-05",2.4871,2.4871,2.4293,2.4293,133200.0],["1987-01-06",2.4293,2.4871,2.4293,2.4293,131400.0],["1987-01-07",2.4293,2.5739,2.4293,2.5449,246000.0],["1987-01-08",2.5449,2.5739,2.4871,2.4871,61200.0],["1987-01-09",2.4871,2.6606,2.4871,2.6606,294300.0],["1987-01-12",2.6606,2.6606,2.5449,2.6606,150000.0],["1987-01-13",2.6606,2.6895,2.5739,2.6895,153000.0],["1987-01-14",2.6895,2.7474,2.6028,2.7474,211800.0],["1987-01-15",2.7474,2.8052,2.6606,2.6606,287100.0],["1987-01-16",2.6606,2.7763,2.6606,2.6895,503700.0],["1987-01-19",2.6895,2.7763,2.6895,2.7474,139500.0],["1987-01-20",2.7474,2.7763,2.6606,2.7474,79500.0],["1987-01-21",2.7474,2.7763,2.6606,2.6606,53700.0],["1987-01-22",2.6606,2.7763,2.6606,2.6606,30600.0],["1987-01-23",2.6606,2.7474,2.6606,2.7185,30900.0],["1987-01-26",2.7185,2.7185,2.6028,2.6895,237000.0],["1987-01-27",2.6895,2.7185,2.6317,2.7185,30000.0],["1987-01-28",2.7185,2.7185,2.6028,2.7185,41100.0],["1987-01-29",2.7185,2.7185,2.6028,2.6895,291300.0],["1987-01-30",2.6895,2.7185,2.6028,2.6317,158700.0],["1987-02-02",2.6317,2.7474,2.6317,2.6895,23400.0],["1987-02-03",2.6895,2.8341,2.6895,2.8341,116400.0],["1987-02-04",2.8341,3.0655,2.7474,3.0077,121500.0],["1987-02-05",3.0655,3.2969,3.0655,3.1233,332700.0],["1987-02-06",3.1233,3.2969,3.0077,3.0077,113100.0],["1987-02-09",3.0655,3.1812,3.0655,3.0655,25500.0],["1987-02-10",3.0655,3.239,3.0655,3.239,100500.0],["1987-02-11",3.239,3.239,3.0655,3.0655,62100.0],["1987-02-12",3.0655,3.239,3.0655,3.239,10800.0],["1987-02-13",3.239,3.239,3.0655,3.1233,24900.0],["1987-02-17",3.1233,3.239,3.1233,3.239,39300.0],["1987-02-18",3.239,3.239,3.1233,3.239,41400.0],["1987-02-19",3.239,3.3547,3.1233,3.1812,72900.0],["1987-02-20",3.1812,3.3547,3.1812,3.3547,30900.0],["1987-02-23",3.3547,3.3547,3.1812,3.3547,9000.0],["1987-02-24",3.3547,3.3547,3.2969,3.2969,72900.0],["1987-02-25",3.2969,3.5282,3.2969,3.3547,98100.0],["1987-02-26",3.3547,3.5282,3.3547,3.5282,52800.0],["1987-02-27",3.5282,3.5282,3.3547,3.5282,26400.0],["1987-03-02",3.5282,3.5282,3.3547,3.4704,59700.0],["1987-03-03",3.4704,3.4704,3.3547,3.4704,57600.0],["1987-03-04",3.4704,3.4704,3.3547,3.4704,226500.0],["1987-03-05",3.4704,3.4704,3.3547,3.3547,37500.0],["1987-03-06",3.3547,3.4704,3.3547,3.4704,67800.0],["1987-03-09",3.4704,3.4704,3.3547,3.3547,23100.0],["1987-03-10",3.3547,3.4125,3.2969,3.2969,11700.0],["1987-03-11",3.2969,3.4125,3.2969,3.4125,9600.0],["1987-03-12",3.4125,3.4125,3.239,3.3547,89700.0],["1987-03-13",3.3547,3.3547,3.1812,3.2969,99300.0],["1987-03-16",3.2969,3.3547,3.1812,3.2679,22500.0],["1987-03-17",3.2679,3.3547,3.1812,3.239,24000.0],["1987-03-18",3.239,3.2969,3.1812,3.239,62100.0],["1987-03-19",3.239,3.2969,3.1812,3.2969,78300.0],["1987-03-20",3.2969,3.4125,3.239,3.4125,17700.0],["1987-03-23",3.4125,3.4125,3.2969,3.4125,62100.0],["1987-03-24",3.4125,3.4125,3.2969,3.4125,125100.0],["1987-03-25",3.4125,3.4125,3.2969,3.2969,42000.0],["1987-03-26",3.2969,3.4125,3.2969,3.4125,97800.0],["1987-03-27",3.4125,3.4125,3.2969,3.3547,16500.0],["1987-03-30",3.3547,3.3547,3.2969,3.3547,87000.0],["1987-03-31",3.3547,3.4125,3.239,3.2969,43800.0],["1987-04-01",3.2969,3.3547,3.1812,3.2969,71100.0],["1987-04-02",3.2969,3.3547,3.1812,3.239,282600.0],["1987-04-03",3.239,3.3547,3.239,3.239,24600.0],["1987-04-06",3.239,3.3547,3.239,3.3547,1476600.0],["1987-04-07",3.3547,3.4125,3.239,3.3836,80700.0],["1987-04-08",3.3836,3.4125,3.2969,3.3836,53700.0],["1987-04-09",3.3836,3.4125,3.2969,3.4125,51600.0],["1987-04-10",3.4125,3.4125,3.2969,3.4125,129000.0],["1987-04-13",3.4125,3.4125,3.2969,3.2969,66300.0],["1987-04-14",3.2969,3.4125,3.239,3.2969,168300.0],["1987-04-15",3.2679,3.2679,3.1812,3.239,96900.0],["1987-04-16",3.239,3.239,3.1812,3.239,62400.0],["1987-04-20",3.239,3.239,3.1812,3.239,42000.0],["1987-04-21",3.239,3.2969,3.1812,3.1812,24300.0],["1987-04-22",3.1812,3.2969,3.1812,3.2101,54000.0],["1987-04-23",3.2101,3.2969,3.0077,3.0655,161700.0],["1987-04-24",3.0655,3.239,3.0077,3.0077,23400.0],["1987-04-27",3.0077,3.0944,2.892,3.0077,20700.0],["1987-04-28",3.0077,3.0077,2.892,2.892,6000.0],["1987-04-29",2.892,3.0077,2.892,2.892,34800.0],["1987-04-30",2.892,3.0077,2.892,3.0077,29400.0],["1987-05-01",3.0077,3.1812,2.9498,3.1233,96900.0],["1987-05-04",3.1233,3.1812,3.0077,3.1812,150000.0],["1987-05-05",3.1812,3.239,3.1233,3.239,166800.0],["1987-05-06",3.239,3.2969,3.1812,3.1812,44700.0],["1987-05-07",3.1812,3.2969,3.1812,3.1812,96900.0],["1987-05-08",3.2101,3.2969,3.2101,3.2969,10200.0],["1987-05-11",3.2969,3.3547,3.239,3.3547,159900.0],["1987-05-12",3.3547,3.3547,3.239,3.3547,103200.0],["1987-05-13",3.3547,3.3547,3.239,3.3547,33900.0],["1987-05-14",3.3547,3.5861,3.2969,3.5861,198600.0],["1987-05-15",3.5861,3.5861,3.4125,3.4125,125400.0],["1987-05-18",3.4125,3.5282,3.4125,3.4704,92100.0],["1987-05-19",3.4704,3.5282,3.4125,3.5282,10800.0],["1987-05-20",3.5282,3.5282,3.4125,3.5282,128700.0],["1987-05-21",3.5282,3.5282,3.4125,3.5282,126600.0],["1987-05-22",3.5282,3.5282,3.4125,3.4704,189300.0],["1987-05-26",3.4704,3.5282,3.4125,3.5282,3300.0],["1987-05-27",3.5282,3.5282,3.4125,3.4125,251100.0],["1987-05-28",3.4125,3.5282,3.3547,3.3547,156600.0],["1987-05-29",3.3547,3.4704,3.3547,3.3547,46200.0],["1987-06-01",3.3547,3.4125,3.2969,3.3547,38700.0],["1987-06-02",3.2969,3.2969,3.0655,3.239,26700.0],["1987-06-03",3.239,3.239,3.1233,3.1233,5100.0],["1987-06-04",3.1233,3.2969,3.1233,3.2969,62400.0],["1987-06-05",3.2969,3.3547,3.1233,3.2969,37200.0],["1987-06-08",3.2969,3.3547,3.239,3.239,12600.0],["1987-06-09",3.239,3.3547,3.239,3.3547,600.0],["1987-06-10",3.3547,3.3547,3.239,3.3547,13500.0],["1987-06-11",3.239,3.239,3.239,3.239,7200.0],["1987-06-12",3.239,3.3547,3.239,3.3547,3900.0],["1987-06-15",3.239,3.239,3.239,3.239,3600.0],["1987-06-16",3.239,3.239,3.1233,3.1233,15300.0],["1987-06-17",3.1233,3.2969,3.1233,3.1233,9300.0],["1987-06-18",3.1233,3.2969,3.1233,3.2969,39000.0],["1987-06-19",3.2969,3.2969,3.1233,3.1233,5400.0],["1987-06-22",3.1812,3.2969,3.1812,3.1812,6000.0],["1987-06-23",3.1812,3.239,3.1812,3.239,21300.0],["1987-06-24",3.239,3.239,3.1233,3.239,80100.0],["1987-06-25",3.239,3.2969,3.1233,3.1812,21900.0],["1987-06-26",3.1812,3.1812,3.1812,3.1812,7500.0],["1987-06-29",3.1812,3.2969,3.1812,3.2969,3000.0],["1987-06-30",3.2969,3.2969,3.1812,3.239,20400.0],["1987-07-01",3.239,3.2969,3.1812,3.2969,8100.0],["1987-07-02",3.2969,3.2969,3.1812,3.239,7500.0],["1987-07-06",3.239,3.2969,3.1812,3.1812,70200.0],["1987-07-07",3.1812,3.2969,3.1812,3.1812,20700.0],["1987-07-08",3.1812,3.2969,3.1812,3.239,16500.0],["1987-07-09",3.239,3.239,3.1812,3.1812,9000.0],["1987-07-10",3.1812,3.239,3.1812,3.1812,5700.0],["1987-07-13",3.1812,3.239,3.1812,3.1812,20700.0],["1987-07-14",3.1812,3.3547,3.1812,3.3547,33600.0],["1987-07-15",3.3547,3.3547,3.1812,3.2969,72000.0],["1987-07-16",3.2969,3.2969,3.1812,3.2679,52200.0],["1987-07-17",3.2679,3.3547,3.239,3.239,206700.0],["1987-07-20",3.239,3.3547,3.239,3.239,150000.0],["1987-07-21",3.239,3.2969,3.1233,3.2969,8700.0],["1987-07-22",3.2969,3.2969,3.1233,3.239,14700.0],["1987-07-23",3.239,3.2969,3.1812,3.1812,2100.0],["1987-07-24",3.1812,3.2969,3.1812,3.1812,12300.0],["1987-07-27",3.1812,3.2969,3.1812,3.2969,19500.0],["1987-07-28",3.2969,3.2969,3.2969,3.2969,300.0],["1987-07-29",3.1812,3.1812,3.1812,3.1812,7500.0],["1987-07-30",3.2969,3.2969,3.2969,3.2969,4200.0],["1987-07-31",3.2969,3.2969,3.1812,3.2969,5700.0],["1987-08-03",3.2969,3.2969,3.1812,3.239,21600.0],["1987-08-04",3.239,3.2969,3.1812,3.2969,395100.0],["1987-08-05",3.2969,3.2969,3.1812,3.1812,40200.0],["1987-08-06",3.1812,3.2969,3.1812,3.2969,50100.0],["1987-08-07",3.2969,3.2969,3.239,3.239,22500.0],["1987-08-10",3.3547,3.3547,3.3547,3.3547,1200.0],["1987-08-11",3.3547,3.3547,3.239,3.3547,27300.0],["1987-08-12",3.3547,3.4125,3.2969,3.4125,330600.0],["1987-08-13",3.4125,3.4125,3.3547,3.4125,13200.0],["1987-08-14",3.4125,3.4125,3.4125,3.4125,9600.0],["1987-08-17",3.4125,3.4704,3.3547,3.4125,1086900.0],["1987-08-18",3.4125,3.5282,3.3547,3.4704,29100.0],["1987-08-19",3.4704,3.5282,3.4125,3.5282,41700.0],["1987-08-20",3.5282,3.5861,3.4704,3.5282,62400.0],["1987-08-21",3.5282,3.5282,3.4704,3.5282,151800.0],["1987-08-24",3.5282,3.5282,3.4704,3.4704,10200.0],["1987-08-25",3.4704,3.4993,3.4704,3.4993,13500.0],["1987-08-26",3.4993,3.5282,3.4125,3.4125,24900.0],["1987-08-27",3.4125,3.5282,3.4125,3.4125,31500.0],["1987-08-28",3.4125,3.5282,3.4125,3.4125,12900.0],["1987-08-31",3.4241,3.4822,3.3951,3.4241,249900.0],["1987-09-01",3.4241,3.4822,3.4241,3.4241,39900.0],["1987-09-02",3.3951,3.3951,3.3951,3.3951,9000.0],["1987-09-03",3.3951,3.4822,3.3661,3.4241,62100.0],["1987-09-04",3.4241,3.4241,3.3081,3.3081,5100.0],["1987-09-08",3.3081,3.3661,3.25,3.25,5100.0],["1987-09-09",3.25,3.3661,3.25,3.25,4200.0],["1987-09-10",3.25,3.25,3.25,3.25,2400.0],["1987-09-11",3.25,3.3661,3.25,3.3661,45300.0],["1987-09-14",3.4241,3.4241,3.4241,3.4241,3000.0],["1987-09-15",3.4241,3.4241,3.25,3.4241,3900.0],["1987-09-16",3.4241,3.4241,3.25,3.25,3900.0],["1987-09-17",3.25,3.3661,3.25,3.3081,19500.0],["1987-09-18",3.3081,3.3081,3.3081,3.3081,9600.0],["1987-09-21",3.3081,3.3371,3.25,3.3371,12000.0],["1987-09-22",3.3371,3.3371,3.192,3.3371,3600.0],["1987-09-23",3.3081,3.3081,3.192,3.192,11700.0],["1987-09-24",3.192,3.3081,3.134,3.25,7200.0],["1987-09-25",3.134,3.134,3.134,3.134,900.0],["1987-09-28",3.134,3.25,3.134,3.192,18900.0],["1987-09-29",3.25,3.25,3.25,3.25,1200.0],["1987-09-30",3.25,3.25,3.0759,3.25,1800.0],["1987-10-01",3.25,3.25,3.134,3.134,11700.0],["1987-10-02",3.134,3.25,3.134,3.134,2100.0],["1987-10-05",3.134,3.192,3.134,3.192,4500.0],["1987-10-06",3.192,3.192,3.0759,3.0759,5100.0],["1987-10-07",3.0759,3.134,3.0179,3.0179,7800.0],["1987-10-08",3.0179,3.0179,3.0179,3.0179,24600.0],["1987-10-09",3.0179,3.0759,2.9018,3.0759,7500.0],["1987-10-12",3.0759,3.0759,2.8438,2.9308,40200.0],["1987-10-13",2.9599,2.9599,2.9599,2.9599,1800.0],["1987-10-14",2.8438,2.8438,2.8438,2.8438,1800.0],["1987-10-15",2.8438,2.9599,2.7277,2.9599,5100.0],["1987-10-16",2.9018,2.9018,2.5536,2.6407,57600.0],["1987-10-19",2.6116,2.6116,2.3795,2.3795,30000.0],["1987-10-20",2.3795,2.4375,2.0893,2.1473,54900.0],["1987-10-21",2.2054,2.4375,2.2054,2.3215,277200.0],["1987-10-22",2.3215,2.3215,2.2054,2.2634,987900.0],["1987-10-23",2.2634,2.2634,2.2054,2.2054,44400.0],["1987-10-26",2.2054,2.2344,2.0313,2.1183,155100.0],["1987-10-27",2.1183,2.1764,2.0313,2.0313,7200.0],["1987-10-28",2.0313,2.1473,2.0313,2.0313,38700.0],["1987-10-29",2.0313,2.2054,2.0313,2.0603,70200.0],["1987-10-30",2.0893,2.2054,2.0893,2.1473,45600.0],["1987-11-02",2.2054,2.2634,2.2054,2.2634,131100.0],["1987-11-03",2.2634,2.2634,2.1473,2.2634,83100.0],["1987-11-04",2.2634,2.3795,2.2054,2.3795,33600.0],["1987-11-05",2.3795,2.6116,2.3795,2.5536,65700.0],["1987-11-06",2.5536,2.6116,2.4956,2.6116,25500.0],["1987-11-09",2.4956,2.4956,2.4375,2.4375,9000.0],["1987-11-10",2.4375,2.5536,2.4375,2.5536,18300.0],["1987-11-11",2.4375,2.4375,2.4375,2.4375,3000.0],["1987-11-12",2.4956,2.5536,2.4956,2.4956,131400.0],["1987-11-13",2.4956,2.5536,2.4375,2.5536,900.0],["1987-11-16",2.4375,2.4375,2.4375,2.4375,14400.0],["1987-11-17",2.4375,2.4956,2.4375,2.4956,3000.0],["1987-11-18",2.4375,2.4375,2.3795,2.4375,40500.0],["1987-11-19",2.4375,2.4375,2.3795,2.3795,4800.0],["1987-11-20",2.3795,2.4375,2.3795,2.3795,27300.0],["1987-11-23",2.3795,2.4956,2.3795,2.4956,4200.0],["1987-11-24",2.4956,2.4956,2.3795,2.3795,95700.0],["1987-11-25",2.3795,2.4956,2.3795,2.4665,51300.0],["1987-11-27",2.3795,2.3795,2.3795,2.3795,8400.0],["1987-11-30",2.3912,2.5078,2.3912,2.4495,58200.0],["1987-12-01",2.4495,2.5078,2.3912,2.3912,3000.0],["1987-12-02",2.3912,2.5661,2.3912,2.5078,81000.0],["1987-12-03",2.3912,2.3912,2.3912,2.3912,4800.0],["1987-12-04",2.3912,2.5078,2.3912,2.3912,392700.0],["1987-12-07",2.3912,2.4495,2.3328,2.3328,14400.0],["1987-12-08",2.3328,2.3328,2.3328,2.3328,0.0],["1987-12-09",2.3328,2.4495,2.3328,2.3912,30600.0],["1987-12-10",2.3912,2.3912,2.2745,2.3912,8100.0],["1987-12-11",2.3912,2.3912,2.2745,2.2745,2400.0],["1987-12-14",2.2745,2.3912,2.2745,2.2745,8100.0],["1987-12-15",2.2745,2.2745,2.2745,2.2745,15600.0],["1987-12-16",2.2745,2.3328,2.2162,2.2745,72900.0],["1987-12-17",2.2745,2.3328,2.2162,2.3328,7800.0],["1987-12-18",2.3328,2.3328,2.1579,2.2162,122100.0],["1987-12-21",2.2162,2.3328,2.2162,2.2745,71700.0],["1987-12-22",2.2745,2.3328,2.2162,2.2162,2700.0],["1987-12-23",2.2162,2.3912,2.2162,2.3912,37800.0],["1987-12-24",2.3328,2.3328,2.2745,2.2745,17400.0],["1987-12-28",2.2745,2.3912,2.2745,2.2745,10800.0],["1987-12-29",2.2745,2.3912,2.2745,2.2745,4500.0],["1987-12-30",2.2745,2.3328,2.2162,2.2162,12300.0],["1987-12-31",2.2162,2.3328,2.2162,2.2162,38100.0],["1988-01-04",2.2745,2.3328,2.2745,2.3328,31200.0],["1988-01-05",2.3328,2.3328,2.3328,2.3328,600.0],["1988-01-06",2.3328,2.3328,2.2745,2.3328,48900.0],["1988-01-07",2.3328,2.3328,2.2745,2.3328,134100.0],["1988-01-08",2.3328,2.3328,2.2745,2.3037,20700.0],["1988-01-11",2.2162,2.2162,2.2162,2.2162,1800.0],["1988-01-12",2.2162,2.3037,2.2162,2.2162,108000.0],["1988-01-13",2.2162,2.2745,2.1579,2.2454,1038000.0],["1988-01-14",2.2454,2.2745,2.2162,2.2745,63900.0],["1988-01-15",2.2745,2.3037,2.2162,2.2745,72600.0],["1988-01-18",2.3037,2.3912,2.3037,2.3328,56100.0],["1988-01-19",2.3328,2.3328,2.2745,2.2745,3600.0],["1988-01-20",2.2745,2.3328,2.2745,2.3328,28800.0],["1988-01-21",2.3328,2.3328,2.2162,2.3328,3000.0],["1988-01-22",2.3328,2.3328,2.2162,2.2745,19200.0],["1988-01-25",2.2745,2.3328,2.2162,2.2162,600.0],["1988-01-26",2.2162,2.3328,2.2162,2.2454,30300.0],["1988-01-27",2.2454,2.3328,2.2162,2.3328,41700.0],["1988-01-28",2.3328,2.3328,2.2745,2.3328,13200.0],["1988-01-29",2.3328,2.3912,2.2745,2.2745,6600.0],["1988-02-01",2.2745,2.3912,2.2745,2.2745,43500.0],["1988-02-02",2.2745,2.3912,2.2745,2.2745,55200.0],["1988-02-03",2.2745,2.3912,2.2745,2.3912,45000.0],["1988-02-04",2.3912,2.3912,2.2745,2.2745,76200.0],["1988-02-05",2.3328,2.4495,2.3328,2.3912,20100.0],["1988-02-08",2.3912,2.4495,2.3328,2.4495,90900.0],["1988-02-09",2.4495,2.5078,2.3912,2.5078,8100.0],["1988-02-10",2.5078,2.5661,2.4495,2.5661,21000.0],["1988-02-11",2.5661,2.7411,2.4786,2.5661,46200.0],["1988-02-12",2.6244,2.7411,2.6244,2.6244,51600.0],["1988-02-16",2.6244,2.7411,2.6244,2.7411,78300.0],["1988-02-17",2.7411,2.7994,2.6244,2.6244,14700.0],["1988-02-18",2.6244,2.7994,2.6244,2.7994,27900.0],["1988-02-19",2.7994,2.7994,2.6244,2.7994,42300.0],["1988-02-22",2.7994,2.8577,2.7119,2.8577,210300.0],["1988-02-23",2.8577,3.1493,2.7994,3.1493,117600.0],["1988-02-24",3.1493,3.266,3.0327,3.266,144300.0],["1988-02-25",3.266,3.266,3.0327,3.0327,231900.0],["1988-02-26",3.0327,3.091,2.9744,3.0327,40800.0],["1988-02-29",3.0444,3.1029,2.9858,3.1029,25200.0],["1988-03-01",3.1029,3.22,2.9858,3.22,119700.0],["1988-03-02",3.22,3.22,3.1029,3.22,65100.0],["1988-03-03",3.22,3.22,3.1029,3.1029,37800.0],["1988-03-04",3.1029,3.1908,3.1029,3.1615,244500.0],["1988-03-07",3.1615,3.1615,3.0444,3.1615,15300.0],["1988-03-08",3.1615,3.1615,3.0444,3.1322,36900.0],["1988-03-09",3.1322,3.1615,3.0444,3.0444,65400.0],["1988-03-10",3.0444,3.1615,3.0444,3.0444,15900.0],["1988-03-11",3.0444,3.1615,3.0444,3.1322,16200.0],["1988-03-14",3.1029,3.1029,3.0444,3.0444,66000.0],["1988-03-15",3.0444,3.1029,3.0444,3.0737,154500.0],["1988-03-16",3.0737,3.1615,2.9858,3.0151,123300.0],["1988-03-17",3.0151,3.0737,2.9858,3.0737,4800.0],["1988-03-18",3.0737,3.0737,2.9858,3.0444,163500.0],["1988-03-21",3.0444,3.0444,2.9858,2.9858,91500.0],["1988-03-22",3.0444,3.1615,3.0444,3.1322,423300.0],["1988-03-23",3.1322,3.1615,3.1029,3.1615,139800.0],["1988-03-24",3.1615,3.1615,3.0444,3.1029,35400.0],["1988-03-25",3.1029,3.1029,2.9858,3.0444,13200.0],["1988-03-28",3.0444,3.1029,2.9858,3.0444,12600.0],["1988-03-29",3.0444,3.1029,2.9858,2.9858,24900.0],["1988-03-30",2.9858,3.0444,2.8102,2.8102,55800.0],["1988-03-31",2.8688,2.9858,2.8688,2.9858,15600.0],["1988-04-04",2.9858,2.9858,2.8688,2.8688,6000.0],["1988-04-05",2.8688,2.9858,2.8688,2.8688,13500.0],["1988-04-06",2.8688,2.9858,2.8102,2.8102,39300.0],["1988-04-07",2.8102,2.8688,2.6931,2.6931,22200.0],["1988-04-08",2.6931,2.8688,2.6931,2.8102,16200.0],["1988-04-11",2.8102,2.8688,2.6931,2.6931,19200.0],["1988-04-12",2.7517,2.8688,2.7517,2.8102,13800.0],["1988-04-13",2.8102,2.8688,2.7517,2.8102,6300.0],["1988-04-14",2.7517,2.7517,2.6346,2.7517,10500.0],["1988-04-15",2.6346,2.6346,2.6346,2.6346,300.0],["1988-04-18",2.6346,2.7517,2.6346,2.6346,16500.0],["1988-04-19",2.6346,2.8102,2.6346,2.8102,43500.0],["1988-04-20",2.8102,2.8102,2.6931,2.8102,4800.0],["1988-04-21",2.8102,2.8102,2.6931,2.8102,24900.0],["1988-04-22",2.8102,2.8102,2.6931,2.6931,55200.0],["1988-04-25",2.6931,2.8102,2.6931,2.6931,900.0],["1988-04-26",2.6931,2.8102,2.6931,2.6931,13800.0],["1988-04-27",2.7517,2.8102,2.7517,2.8102,12600.0],["1988-04-28",2.8102,2.8102,2.8102,2.8102,4500.0],["1988-04-29",2.8102,2.8102,2.6931,2.6931,47700.0],["1988-05-02",2.6931,2.8102,2.5175,2.5175,85200.0],["1988-05-03",2.5175,2.5175,2.2833,2.3418,128100.0],["1988-05-04",2.3418,2.4589,2.3418,2.4589,78900.0],["1988-05-05",2.4589,2.4589,2.3418,2.4589,9900.0],["1988-05-06",2.4589,2.4589,2.3418,2.4004,10200.0],["1988-05-09",2.3418,2.3418,2.3418,2.3418,1200.0],["1988-05-10",2.3418,2.4589,2.3418,2.4004,19500.0],["1988-05-11",2.4004,2.4589,2.3418,2.3711,61800.0],["1988-05-12",2.3711,2.5175,2.3418,2.4589,42900.0],["1988-05-13",2.4589,2.6346,2.4589,2.5175,46800.0],["1988-05-16",2.4589,2.4589,2.4004,2.4589,19800.0],["1988-05-17",2.4589,2.5175,2.4004,2.5175,43800.0],["1988-05-18",2.4589,2.4589,2.2833,2.3126,260100.0],["1988-05-19",2.3126,2.3711,2.2833,2.3711,6300.0],["1988-05-20",2.3711,2.3711,2.3418,2.3418,38400.0],["1988-05-23",2.3418,2.3418,2.2833,2.3418,28200.0],["1988-05-24",2.3418,2.3418,2.2833,2.2833,6600.0],["1988-05-25",2.2833,2.3418,2.2247,2.2833,55200.0],["1988-05-26",2.2833,2.3418,2.2247,2.3418,15000.0],["1988-05-27",2.3536,2.3536,2.2359,2.2359,10500.0],["1988-05-31",2.2359,2.3536,2.2359,2.2359,21300.0],["1988-06-01",2.2359,2.3536,2.2359,2.2359,13500.0],["1988-06-02",2.2359,2.2948,2.2359,2.2948,17100.0],["1988-06-03",2.2948,2.2948,2.2359,2.2359,57600.0],["1988-06-06",2.2359,2.3536,2.2359,2.3536,12300.0],["1988-06-07",2.3536,2.3536,2.2359,2.2359,10800.0],["1988-06-08",2.2359,2.3536,2.2359,2.2359,37200.0],["1988-06-09",2.2359,2.2948,2.2359,2.2653,31500.0],["1988-06-10",2.2653,2.2948,2.2359,2.2359,21900.0],["1988-06-13",2.3242,2.4124,2.3242,2.383,27900.0],["1988-06-14",2.383,2.4713,2.3536,2.4419,73200.0],["1988-06-15",2.4125,2.4125,2.4125,2.4125,5400.0],["1988-06-16",2.4125,2.4713,2.4125,2.4125,6000.0],["1988-06-17",2.4125,2.4125,2.4125,2.4125,36000.0],["1988-06-20",2.3536,2.3536,2.1771,2.2359,88800.0],["1988-06-21",2.2359,2.3536,2.2359,2.2359,2400.0],["1988-06-22",2.2359,2.3242,2.2359,2.2359,9900.0],["1988-06-23",2.2359,2.2359,2.2359,2.2359,7500.0],["1988-06-24",2.2359,2.2948,2.2359,2.2359,33900.0],["1988-06-27",2.2359,2.3242,2.2359,2.2359,79800.0],["1988-06-28",2.2359,2.2653,2.2359,2.2359,79200.0],["1988-06-29",2.2359,2.2653,2.2065,2.2065,18600.0],["1988-06-30",2.2065,2.2948,2.1771,2.2948,94500.0],["1988-07-01",2.2948,2.2948,2.2948,2.2948,3000.0],["1988-07-05",2.2948,2.2948,2.1771,2.2948,4200.0],["1988-07-06",2.2948,2.2948,2.1771,2.2065,21300.0],["1988-07-07",2.2065,2.3242,2.2065,2.2359,8700.0],["1988-07-08",2.2359,2.3242,2.2359,2.2359,2400.0],["1988-07-11",2.2359,2.2948,2.2359,2.2948,36300.0],["1988-07-12",2.2359,2.2359,2.2359,2.2359,7200.0],["1988-07-13",2.2359,2.2359,2.2359,2.2359,4200.0],["1988-07-14",2.2359,2.3242,2.2359,2.2359,61500.0],["1988-07-15",2.2359,2.2948,2.2359,2.2948,24900.0],["1988-07-18",2.2948,2.2948,2.2359,2.2359,8400.0],["1988-07-19",2.2359,2.2359,2.2359,2.2359,1500.0],["1988-07-20",2.2359,2.2653,2.2359,2.2653,12300.0],["1988-07-21",2.2653,2.2948,2.1771,2.1771,51000.0],["1988-07-22",2.1771,2.2653,2.1771,2.1771,72600.0],["1988-07-25",2.1771,2.2359,2.1771,2.1771,6300.0],["1988-07-26",2.1771,2.2359,2.1771,2.1771,31200.0],["1988-07-27",2.1771,2.1771,2.1771,2.1771,5100.0],["1988-07-28",2.1771,2.2359,2.1182,2.1182,44700.0],["1988-07-29",2.1182,2.2359,2.1182,2.2359,3300.0],["1988-08-01",2.2359,2.2359,2.1182,2.1182,11700.0],["1988-08-02",2.1182,2.2359,2.1182,2.2065,48000.0],["1988-08-03",2.2065,2.2359,2.1182,2.1182,6000.0],["1988-08-04",2.1182,2.2359,2.1182,2.2359,5700.0],["1988-08-05",2.2359,2.2359,2.1182,2.2359,900.0],["1988-08-08",2.2359,2.2359,2.1182,2.2065,57300.0],["1988-08-09",2.1182,2.1182,2.1182,2.1182,10800.0],["1988-08-10",2.1182,2.2359,2.1182,2.1182,18300.0],["1988-08-11",2.1182,2.2359,2.1182,2.2359,3600.0],["1988-08-12",2.2359,2.2359,2.1182,2.1771,12300.0],["1988-08-15",2.1771,2.2359,2.1182,2.1182,1800.0],["1988-08-16",2.1771,2.2359,2.1771,2.1771,4800.0],["1988-08-17",2.1771,2.2359,2.1771,2.2359,15300.0],["1988-08-18",2.1771,2.1771,2.1771,2.1771,2100.0],["1988-08-19",2.1771,2.1771,2.1771,2.1771,600.0],["1988-08-22",2.1771,2.2359,2.1771,2.2359,7200.0],["1988-08-23",2.2359,2.2359,2.1771,2.1771,46200.0],["1988-08-24",2.1771,2.2065,2.1771,2.2065,6000.0],["1988-08-25",2.2065,2.2359,2.1771,2.1771,32700.0],["1988-08-26",2.1771,2.2359,2.1771,2.2359,22500.0],["1988-08-29",2.23,2.23,2.2002,2.23,21300.0],["1988-08-30",2.23,2.2597,2.2002,2.2597,54900.0],["1988-08-31",2.1705,2.1705,2.0813,2.1408,13500.0],["1988-09-01",2.1408,2.2597,2.0813,2.1408,22500.0],["1988-09-02",2.1408,2.2002,2.0813,2.0813,5700.0],["1988-09-06",2.0813,2.2002,2.0813,2.1705,79200.0],["1988-09-07",2.0813,2.0813,2.0813,2.0813,1800.0],["1988-09-08",2.0813,2.2002,2.0813,2.2002,41700.0],["1988-09-09",2.2002,2.2597,2.1705,2.2597,27600.0],["1988-09-12",2.2597,2.2597,2.1705,2.1705,25200.0],["1988-09-13",2.1705,2.23,2.1705,2.23,9600.0],["1988-09-14",2.23,2.23,2.1705,2.23,4500.0],["1988-09-15",2.23,2.23,2.1705,2.23,35700.0],["1988-09-16",2.1705,2.1705,2.1705,2.1705,10500.0],["1988-09-19",2.1705,2.1705,2.1705,2.1705,600.0],["1988-09-20",2.1705,2.2597,2.1705,2.2002,23400.0],["1988-09-21",2.2002,2.2597,2.2002,2.2597,10200.0],["1988-09-22",2.2597,2.3786,2.23,2.3786,149400.0],["1988-09-23",2.3786,2.3786,2.3192,2.3786,47700.0],["1988-09-26",2.3786,2.3786,2.3192,2.3192,30600.0],["1988-09-27",2.3489,2.4381,2.3489,2.3786,16800.0],["1988-09-28",2.4084,2.4381,2.4084,2.4084,1200.0],["1988-09-29",2.4084,2.4084,2.3489,2.4084,6000.0],["1988-09-30",2.4084,2.4976,2.3489,2.4381,36000.0],["1988-10-03",2.4381,2.4976,2.4084,2.4976,196800.0],["1988-10-04",2.4381,2.4381,2.3786,2.3786,60000.0],["1988-10-05",2.3192,2.3192,2.3192,2.3192,900.0],["1988-10-06",2.3786,2.4084,2.3786,2.4084,2400.0],["1988-10-07",2.3786,2.3786,2.2597,2.3192,34200.0],["1988-10-10",2.3192,2.3489,2.2894,2.3489,18600.0],["1988-10-11",2.3489,2.3489,2.3192,2.3192,5100.0],["1988-10-12",2.3192,2.3192,2.2894,2.3192,3600.0],["1988-10-13",2.3192,2.3192,2.2894,2.3192,3600.0],["1988-10-14",2.3192,2.3786,2.2894,2.2894,38100.0],["1988-10-17",2.2894,2.3192,2.2894,2.2894,15000.0],["1988-10-18",2.2894,2.3489,2.2894,2.2894,69000.0],["1988-10-19",2.2894,2.3489,2.2597,2.2597,22200.0],["1988-10-20",2.2597,2.3489,2.2597,2.2597,10200.0],["1988-10-21",2.2597,2.3192,2.2597,2.2597,46200.0],["1988-10-24",2.2597,2.3192,2.23,2.3192,75000.0],["1988-10-25",2.2597,2.2597,2.2597,2.2597,17100.0],["1988-10-26",2.2597,2.3192,2.2597,2.2597,11400.0],["1988-10-27",2.2597,2.3192,2.2597,2.2597,12900.0],["1988-10-28",2.2597,2.3192,2.2597,2.2597,60000.0],["1988-10-31",2.2597,2.3192,2.2597,2.2597,50400.0],["1988-11-01",2.2597,2.3192,2.2597,2.2597,57900.0],["1988-11-02",2.2597,2.3192,2.2597,2.2597,15300.0],["1988-11-03",2.2597,2.3192,2.2597,2.2597,42000.0],["1988-11-04",2.3786,2.4976,2.3786,2.4381,92700.0],["1988-11-07",2.4381,2.4976,2.3192,2.3192,79500.0],["1988-11-08",2.3192,2.3786,2.2597,2.3786,140400.0],["1988-11-09",2.3786,2.3786,2.2597,2.3786,3000.0],["1988-11-10",2.3786,2.3786,2.2597,2.2597,8400.0],["1988-11-11",2.2597,2.3786,2.2597,2.2597,52500.0],["1988-11-14",2.2597,2.2894,2.2597,2.2597,62700.0],["1988-11-15",2.2597,2.3192,2.2597,2.2597,36000.0],["1988-11-16",2.2597,2.3192,2.2597,2.3192,20700.0],["1988-11-17",2.2597,2.2597,2.2002,2.2002,25200.0],["1988-11-18",2.2002,2.2597,2.1408,2.2597,55200.0],["1988-11-21",2.2002,2.2002,2.2002,2.2002,9300.0],["1988-11-22",2.2002,2.2597,2.2002,2.2002,38400.0],["1988-11-23",2.2243,2.2844,2.2243,2.2243,7800.0],["1988-11-25",2.2243,2.2844,2.2243,2.2844,6000.0],["1988-11-28",2.2243,2.2243,2.2243,2.2243,17100.0],["1988-11-29",2.2243,2.2243,2.2243,2.2243,4500.0],["1988-11-30",2.2243,2.2844,2.2243,2.2844,23400.0],["1988-12-01",2.2243,2.2243,2.2243,2.2243,2700.0],["1988-12-02",2.2243,2.2544,2.1642,2.1642,20700.0],["1988-12-05",2.1642,2.2243,2.1642,2.2243,82800.0],["1988-12-06",2.1642,2.1642,2.1041,2.1041,11400.0],["1988-12-07",2.1041,2.2243,2.1041,2.2243,18600.0],["1988-12-08",2.2243,2.2243,2.1041,2.1942,5400.0],["1988-12-09",2.1642,2.1642,2.1041,2.1041,2100.0],["1988-12-12",2.1041,2.1642,2.1041,2.1341,368700.0],["1988-12-13",2.1341,2.1642,2.1041,2.1041,10500.0],["1988-12-14",2.1041,2.1642,2.0439,2.0439,626700.0],["1988-12-15",2.0439,2.1642,2.0439,2.0439,10800.0],["1988-12-16",2.0439,2.1642,2.0439,2.0439,335100.0],["1988-12-19",2.0439,2.0439,2.0439,2.0439,5700.0],["1988-12-20",2.0439,2.1041,2.0439,2.0439,51900.0],["1988-12-21",2.0439,2.1041,1.9838,2.1041,120900.0],["1988-12-22",2.1041,2.1041,2.0139,2.0439,397800.0],["1988-12-23",2.0439,2.074,1.8335,2.0139,780000.0],["1988-12-27",2.0139,2.0439,1.9838,1.9838,18000.0],["1988-12-28",1.9838,1.9838,1.9838,1.9838,51300.0],["1988-12-29",1.9838,2.1041,1.9838,2.0439,59100.0],["1988-12-30",2.0439,2.1642,2.0439,2.0439,31200.0],["1989-01-03",2.074,2.1041,2.074,2.1041,3600.0],["1989-01-04",2.1041,2.1041,2.0439,2.0439,17100.0],["1989-01-05",1.9838,1.9838,1.9838,1.9838,300.0],["1989-01-06",2.0439,2.1041,2.0439,2.0439,4800.0],["1989-01-09",2.0439,2.1041,1.9838,1.9838,45900.0],["1989-01-10",1.9838,2.1041,1.9838,1.9838,9000.0],["1989-01-11",1.9838,2.1041,1.9838,2.1041,15600.0],["1989-01-12",2.1041,2.1642,2.0439,2.1642,18600.0],["1989-01-13",2.1642,2.1642,2.1642,2.1642,6900.0],["1989-01-16",2.1642,2.2243,2.1041,2.2243,28500.0],["1989-01-17",2.2243,2.2243,2.1642,2.1942,67800.0],["1989-01-18",2.1942,2.2544,2.1642,2.1642,58500.0],["1989-01-19",2.1642,2.3445,2.1642,2.3445,105300.0],["1989-01-20",2.3445,2.3445,2.2544,2.3445,207900.0],["1989-01-23",2.3445,2.3445,2.2544,2.2544,9000.0],["1989-01-24",2.2544,2.3445,2.2544,2.3445,18000.0],["1989-01-25",2.3445,2.3445,2.2544,2.2544,31500.0],["1989-01-26",2.2544,2.3145,2.1942,2.2544,66900.0],["1989-01-27",2.2844,2.2844,2.2844,2.2844,1500.0],["1989-01-30",2.2243,2.2243,2.2243,2.2243,2400.0],["1989-01-31",2.2844,2.2844,2.2844,2.2844,600.0],["1989-02-01",2.2844,2.2844,2.2243,2.2243,12000.0],["1989-02-02",2.2243,2.2844,2.2243,2.2243,15000.0],["1989-02-03",2.2243,2.2844,2.2243,2.2243,1200.0],["1989-02-06",2.2243,2.2844,2.2243,2.2243,87900.0],["1989-02-07",2.2844,2.3145,2.2844,2.2844,12600.0],["1989-02-08",2.2844,2.3145,2.2243,2.2544,17100.0],["1989-02-09",2.2544,2.3445,2.2544,2.2844,17100.0],["1989-02-10",2.2844,2.3445,2.2844,2.3145,64500.0],["1989-02-13",2.3145,2.3145,2.2243,2.2844,20700.0],["1989-02-14",2.2844,2.2844,2.1942,2.2544,43800.0],["1989-02-15",2.2544,2.2844,2.2243,2.2243,10800.0],["1989-02-16",2.2844,2.2844,2.2844,2.2844,36300.0],["1989-02-17",2.2844,2.2844,2.2844,2.2844,1500.0],["1989-02-21",2.2243,2.2243,2.2243,2.2243,7200.0],["1989-02-22",2.2243,2.2243,2.2243,2.2243,12000.0],["1989-02-23",2.2243,2.2844,2.2243,2.2243,88200.0],["1989-02-24",2.2243,2.2844,2.1642,2.1642,45000.0],["1989-02-27",2.1642,2.2844,2.1642,2.1642,5400.0],["1989-02-28",2.1642,2.2544,2.1642,2.1642,3900.0],["1989-03-01",2.1942,2.2544,2.1942,2.1942,6900.0],["1989-03-02",2.1942,2.1942,2.1942,2.1942,0.0],["1989-03-03",2.1942,2.1942,2.1942,2.1942,7200.0],["1989-03-06",2.2185,2.2793,2.2185,2.2793,2400.0],["1989-03-07",2.2489,2.2489,2.1882,2.1882,17100.0],["1989-03-08",2.1882,2.2489,2.1882,2.1882,12900.0],["1989-03-09",2.1882,2.2489,2.1882,2.1882,33000.0],["1989-03-10",2.1882,2.2489,2.1882,2.1882,19500.0],["1989-03-13",2.1882,2.2185,2.1882,2.1882,15900.0],["1989-03-14",2.1882,2.2489,2.1882,2.1882,17700.0],["1989-03-15",2.1882,2.2489,2.1882,2.1882,4800.0],["1989-03-16",2.1882,2.2489,2.1882,2.2185,45300.0],["1989-03-17",2.1882,2.1882,2.1882,2.1882,1500.0],["1989-03-20",2.1882,2.2185,2.1274,2.1578,19500.0],["1989-03-21",2.1578,2.2185,2.1578,2.2185,12900.0],["1989-03-22",2.2185,2.2185,2.1578,2.1578,9000.0],["1989-03-23",2.2185,2.2185,2.2185,2.2185,1200.0],["1989-03-27",2.2185,2.2185,2.1578,2.1578,8400.0],["1989-03-28",2.1578,2.2185,2.1578,2.2185,11400.0],["1989-03-29",2.2185,2.3097,2.1578,2.3097,42000.0],["1989-03-30",2.3097,2.3097,2.3097,2.3097,2400.0],["1989-03-31",2.3097,2.3097,2.1882,2.2185,11100.0],["1989-04-03",2.2185,2.2793,2.1882,2.1882,16800.0],["1989-04-04",2.1882,2.2793,2.1882,2.1882,67200.0],["1989-04-05",2.1882,2.2185,2.1882,2.2185,4500.0],["1989-04-06",2.2185,2.2489,2.1882,2.2185,66300.0],["1989-04-07",2.2185,2.2185,2.2185,2.2185,30000.0],["1989-04-10",2.2185,2.2489,2.1882,2.2489,76800.0],["1989-04-11",2.1882,2.1882,2.1882,2.1882,5400.0],["1989-04-12",2.2185,2.2489,2.2185,2.2185,41700.0],["1989-04-13",2.2185,2.2489,2.2185,2.2489,4800.0],["1989-04-14",2.2489,2.2489,2.2185,2.2489,83400.0],["1989-04-17",2.2185,2.2185,2.2185,2.2185,15000.0],["1989-04-18",2.2185,2.2489,2.1882,2.2185,42900.0],["1989-04-19",2.2185,2.2489,2.2185,2.2489,129000.0],["1989-04-20",2.2489,2.2489,2.2185,2.2185,38400.0],["1989-04-21",2.2185,2.3097,2.2185,2.2185,2400.0],["1989-04-24",2.2185,2.3097,2.2185,2.2185,6300.0],["1989-04-25",2.2185,2.2185,2.2185,2.2185,300.0],["1989-04-26",2.2185,2.2793,2.2185,2.2793,153300.0],["1989-04-27",2.2185,2.2185,2.2185,2.2185,19500.0],["1989-04-28",2.2185,2.2793,2.2185,2.2185,7800.0],["1989-05-01",2.2185,2.2793,2.2185,2.2793,3300.0],["1989-05-02",2.2185,2.2185,2.2185,2.2185,8700.0],["1989-05-03",2.2185,2.2185,2.2185,2.2185,33600.0],["1989-05-04",2.2185,2.2793,2.1882,2.1882,84900.0],["1989-05-05",2.1882,2.2489,2.1882,2.1882,11700.0],["1989-05-08",2.1578,2.1578,2.1578,2.1578,13800.0],["1989-05-09",2.1578,2.2185,2.1578,2.2185,2400.0],["1989-05-10",2.2185,2.2185,2.1578,2.1578,28500.0],["1989-05-11",2.1578,2.1578,2.1578,2.1578,3000.0],["1989-05-12",2.1578,2.1578,2.1578,2.1578,3300.0],["1989-05-15",2.1578,2.1578,2.1578,2.1578,0.0],["1989-05-16",2.1578,2.1578,2.1578,2.1578,14700.0],["1989-05-17",2.1578,2.1882,2.1274,2.1274,11400.0],["1989-05-18",2.1274,2.1274,2.1274,2.1274,900.0],["1989-05-19",2.1274,2.1882,2.1274,2.1274,9000.0],["1989-05-22",2.1274,2.1882,2.1274,2.1274,9600.0],["1989-05-23",2.1274,2.1578,2.0666,2.1578,19500.0],["1989-05-24",2.1578,2.1578,2.0666,2.0666,15000.0],["1989-05-25",2.0666,2.1578,2.0666,2.0666,38100.0],["1989-05-26",2.0912,2.1527,2.0912,2.0912,46800.0],["1989-05-30",2.0912,2.1219,2.0912,2.1219,10800.0],["1989-05-31",2.1219,2.1219,2.0604,2.0912,37200.0],["1989-06-01",2.1219,2.1219,2.1219,2.1219,4500.0],["1989-06-02",2.1219,2.1219,2.0912,2.1219,24600.0],["1989-06-05",2.1219,2.1527,2.0912,2.1527,30900.0],["1989-06-06",2.1527,2.1527,2.0912,2.1527,9600.0],["1989-06-07",2.1527,2.1527,2.1219,2.1527,31500.0],["1989-06-08",2.2142,2.2757,2.2142,2.2142,102300.0],["1989-06-09",2.2142,2.2757,2.2142,2.2757,7500.0],["1989-06-12",2.2757,2.2757,2.2142,2.2757,47100.0],["1989-06-13",2.2757,2.3372,2.2142,2.3065,44400.0],["1989-06-14",2.3065,2.3372,2.3065,2.3372,28500.0],["1989-06-15",2.3372,2.3987,2.2757,2.3987,73800.0],["1989-06-16",2.3065,2.3065,2.3065,2.3065,600.0],["1989-06-19",2.3065,2.3987,2.3065,2.3372,23700.0],["1989-06-20",2.3372,2.3987,2.3065,2.3065,4200.0],["1989-06-21",2.3065,2.3987,2.3065,2.3065,9900.0],["1989-06-22",2.3065,2.3372,2.3065,2.3372,576300.0],["1989-06-23",2.3372,2.4295,2.3372,2.4295,167700.0],["1989-06-26",2.4295,2.491,2.3372,2.4295,28500.0],["1989-06-27",2.4295,2.5525,2.4295,2.5525,16200.0],["1989-06-28",2.5525,2.6755,2.5217,2.5832,97200.0],["1989-06-29",2.5832,2.6755,2.5832,2.6755,29700.0],["1989-06-30",2.6755,2.6755,2.5832,2.6755,17700.0],["1989-07-03",2.6755,2.6755,2.6755,2.6755,6000.0],["1989-07-05",2.7063,2.7063,2.7063,2.7063,1500.0],["1989-07-06",2.7063,2.7063,2.614,2.614,3900.0],["1989-07-07",2.614,2.7063,2.614,2.6755,78300.0],["1989-07-10",2.6755,2.6755,2.614,2.614,150900.0],["1989-07-11",2.614,2.7063,2.614,2.614,57300.0],["1989-07-12",2.614,2.7063,2.5525,2.7063,522600.0],["1989-07-13",2.7063,2.7063,2.5832,2.614,322500.0],["1989-07-14",2.614,2.6755,2.5832,2.5832,11100.0],["1989-07-17",2.6447,2.6755,2.6447,2.6755,338700.0],["1989-07-18",2.6755,2.6755,2.614,2.6755,195300.0],["1989-07-19",2.6755,2.6755,2.614,2.614,66900.0],["1989-07-20",2.614,2.6755,2.614,2.6755,228000.0],["1989-07-21",2.6755,2.6755,2.614,2.6755,87900.0],["1989-07-24",2.6755,2.8293,2.6447,2.7678,34200.0],["1989-07-25",2.8293,3.0753,2.8293,3.0445,101100.0],["1989-07-26",3.0445,3.2291,2.983,3.1675,153900.0],["1989-07-27",3.1675,3.2291,3.0753,3.0753,238500.0],["1989-07-28",3.0753,3.1983,3.0753,3.106,96600.0],["1989-07-31",3.106,3.1368,3.0753,3.106,123000.0],["1989-08-01",3.106,3.106,3.0445,3.0445,4800.0],["1989-08-02",3.0445,3.106,3.0445,3.106,66300.0],["1989-08-03",3.106,3.106,3.0445,3.0445,26700.0],["1989-08-04",3.0445,3.106,3.0445,3.0445,35100.0],["1989-08-07",3.0445,3.106,3.0445,3.106,44100.0],["1989-08-08",3.106,3.106,3.0445,3.106,18000.0],["1989-08-09",3.106,3.106,3.0445,3.0445,12300.0],["1989-08-10",3.0445,3.106,3.0445,3.0753,18600.0],["1989-08-11",3.0753,3.0753,3.0445,3.0753,52500.0],["1989-08-14",3.0753,3.0753,3.0138,3.0138,489900.0],["1989-08-15",3.0138,3.0753,3.0138,3.0753,7200.0],["1989-08-16",3.0138,3.0138,3.0138,3.0138,6900.0],["1989-08-17",3.0138,3.0753,2.9523,2.983,26400.0],["1989-08-18",2.983,3.0753,2.983,3.0753,77100.0],["1989-08-21",3.0753,3.1368,3.0138,3.1368,92700.0],["1989-08-22",3.0753,3.0753,3.0445,3.0445,20400.0],["1989-08-23",3.0445,3.1983,3.0445,3.1983,164700.0],["1989-08-24",3.1983,3.2291,3.106,3.1983,158400.0],["1989-08-25",3.1983,3.2291,3.1368,3.1675,12900.0],["1989-08-28",3.2233,3.4713,3.2233,3.4093,132300.0],["1989-08-29",3.4403,3.5023,3.4403,3.4713,180300.0],["1989-08-30",3.4713,3.4713,3.4403,3.4403,100500.0],["1989-08-31",3.4403,3.4713,3.4403,3.4403,15600.0],["1989-09-01",3.4403,3.4713,3.4093,3.4093,24000.0],["1989-09-05",3.4093,3.4713,3.3783,3.4403,24900.0],["1989-09-06",3.4403,3.4403,3.2853,3.3473,257100.0],["1989-09-07",3.3473,3.3473,3.2853,3.3473,67500.0],["1989-09-08",3.3473,3.3473,3.1613,3.2543,58500.0],["1989-09-11",3.1923,3.1923,3.1304,3.1304,80700.0],["1989-09-12",3.1304,3.2233,3.0994,3.1304,232500.0],["1989-09-13",3.1304,3.2233,3.1304,3.1304,40500.0],["1989-09-14",3.1304,3.1923,3.1304,3.1304,48000.0],["1989-09-15",3.1304,3.1923,3.1304,3.1923,39900.0],["1989-09-18",3.1923,3.1923,3.1613,3.1613,3600.0],["1989-09-19",3.1613,3.1923,3.1304,3.1923,28500.0],["1989-09-20",3.1923,3.1923,3.1304,3.1304,1800.0],["1989-09-21",3.1923,3.1923,3.1923,3.1923,1500.0],["1989-09-22",3.1923,3.1923,3.1923,3.1923,600.0],["1989-09-25",3.1923,3.1923,3.1613,3.1613,66900.0],["1989-09-26",3.1923,3.3163,3.1923,3.2853,122100.0],["1989-09-27",3.2853,3.2853,3.2233,3.2853,2400.0],["1989-09-28",3.2853,3.2853,3.2233,3.2233,4800.0],["1989-09-29",3.2233,3.2853,3.2233,3.2233,66900.0],["1989-10-02",3.2233,3.2233,3.2233,3.2233,0.0],["1989-10-03",3.2233,3.2853,3.2233,3.2233,6300.0],["1989-10-04",3.2233,3.2853,3.2233,3.2543,15600.0],["1989-10-05",3.2543,3.2853,3.2233,3.2853,11100.0],["1989-10-06",3.2853,3.2853,3.2233,3.2233,2100.0],["1989-10-09",3.2233,3.2853,3.2233,3.2853,17400.0],["1989-10-10",3.2853,3.2853,3.2233,3.2233,53100.0],["1989-10-11",3.2233,3.2543,3.2233,3.2543,56100.0],["1989-10-12",3.2543,3.2543,3.1304,3.2233,102900.0],["1989-10-13",3.1923,3.1923,3.0994,3.0994,71400.0],["1989-10-16",3.0374,3.0374,2.9754,3.0064,230100.0],["1989-10-17",3.0064,3.0064,2.9754,3.0064,24000.0],["1989-10-18",3.0064,3.0374,2.9754,2.9754,13800.0],["1989-10-19",2.9754,3.0374,2.9754,3.0064,116700.0],["1989-10-20",3.0064,3.0374,3.0064,3.0064,19800.0],["1989-10-23",3.0064,3.0374,2.9754,2.9754,23700.0],["1989-10-24",2.9754,3.0064,2.9134,2.9754,137100.0],["1989-10-25",2.8824,2.8824,2.1696,2.1696,621900.0],["1989-10-26",2.2005,2.3555,2.2005,2.2625,280500.0],["1989-10-27",2.2625,2.2935,2.2005,2.2935,50400.0],["1989-10-30",2.2935,2.2935,2.2315,2.2625,54300.0],["1989-10-31",2.2625,2.2935,2.2315,2.2935,6000.0],["1989-11-01",2.2935,2.2935,2.2315,2.2935,6600.0],["1989-11-02",2.2935,2.3555,2.2315,2.2935,49500.0],["1989-11-03",2.2935,2.3555,2.2315,2.2935,43800.0],["1989-11-06",2.2935,2.3245,2.2315,2.2315,26100.0],["1989-11-07",2.2315,2.3245,2.2315,2.3245,117600.0],["1989-11-08",2.3245,2.3245,2.2625,2.2625,13800.0],["1989-11-09",2.2625,2.3555,2.2625,2.3555,11100.0],["1989-11-10",2.3555,2.3555,2.2935,2.3555,51000.0],["1989-11-13",2.3555,2.3555,2.2935,2.3555,51000.0],["1989-11-14",2.3245,2.3245,2.3245,2.3245,1500.0],["1989-11-15",2.3245,2.3555,2.2935,2.3555,26700.0],["1989-11-16",2.3555,2.3555,2.2935,2.3245,15300.0],["1989-11-17",2.3245,2.3555,2.2935,2.2935,5400.0],["1989-11-20",2.2935,2.3555,2.2935,2.2935,85800.0],["1989-11-21",2.2935,2.3555,2.2935,2.3555,21000.0],["1989-11-22",2.3555,2.3555,2.2935,2.2935,18300.0],["1989-11-24",2.2935,2.3555,2.2935,2.3245,9000.0],["1989-11-27",2.2935,2.2935,2.2935,2.2935,300.0],["1989-11-28",2.2935,2.3555,2.2935,2.2935,1200.0],["1989-11-29",2.2935,2.3555,2.2935,2.2935,39600.0],["1989-11-30",2.2935,2.3555,2.2315,2.3555,63600.0],["1989-12-01",2.2625,2.2625,2.2625,2.2625,5400.0],["1989-12-04",2.2876,2.3503,2.2563,2.3189,7200.0],["1989-12-05",2.3189,2.3503,2.1936,2.2563,54000.0],["1989-12-06",2.2563,2.2563,1.9429,1.9429,191100.0],["1989-12-07",1.9742,2.0682,1.9742,2.0682,26400.0],["1989-12-08",2.0682,2.0682,1.9742,1.9742,35700.0],["1989-12-11",1.9742,2.0682,1.9742,2.0369,104400.0],["1989-12-12",2.0369,2.0369,1.9742,2.0369,234900.0],["1989-12-13",2.0369,2.0369,1.8802,1.9429,102300.0],["1989-12-14",1.9116,1.9116,1.7549,1.8489,170700.0],["1989-12-15",1.8175,1.8175,1.7549,1.8175,53700.0],["1989-12-18",1.8175,1.8175,1.7549,1.8175,25200.0],["1989-12-19",1.8175,1.8175,1.7549,1.7549,25800.0],["1989-12-20",1.7549,1.8175,1.7549,1.8175,40800.0],["1989-12-21",1.8175,1.9116,1.8175,1.8175,71400.0],["1989-12-22",1.8175,1.9116,1.8175,1.8175,77100.0],["1989-12-26",1.8175,1.9116,1.8175,1.8489,26400.0],["1989-12-27",1.8489,1.9116,1.8175,1.8802,68700.0],["1989-12-28",1.8802,1.8802,1.8175,1.8175,94800.0],["1989-12-29",1.8175,1.8802,1.8175,1.8175,66300.0],["1990-01-02",1.8175,1.8802,1.8175,1.8802,11100.0],["1990-01-03",1.8802,1.8802,1.8175,1.8802,15300.0],["1990-01-04",1.8802,1.9116,1.8489,1.9116,34800.0],["1990-01-05",1.9116,1.9116,1.8175,1.8802,13500.0],["1990-01-08",1.8802,1.8802,1.8175,1.8802,900.0],["1990-01-09",1.8802,1.9116,1.8175,1.8175,16800.0],["1990-01-10",1.8175,1.9116,1.8175,1.8175,11700.0],["1990-01-11",1.8175,1.9116,1.8175,1.8175,3300.0],["1990-01-12",1.9116,1.9116,1.9116,1.9116,600.0],["1990-01-15",1.9116,1.9116,1.9116,1.9116,3000.0],["1990-01-16",1.8802,1.8802,1.8802,1.8802,900.0],["1990-01-17",1.8802,1.8802,1.8802,1.8802,0.0],["1990-01-18",1.8802,1.8802,1.8175,1.8802,37200.0],["1990-01-19",1.8802,1.9116,1.8175,1.9116,7800.0],["1990-01-22",1.8802,1.8802,1.8175,1.8802,19800.0],["1990-01-23",1.8802,1.8802,1.8175,1.8802,73200.0],["1990-01-24",1.8175,1.8175,1.6295,1.6295,48000.0],["1990-01-25",1.6922,1.8175,1.6922,1.8175,46800.0],["1990-01-26",1.8175,1.8175,1.6922,1.6922,185400.0],["1990-01-29",1.7549,1.8802,1.7549,1.8802,101100.0],["1990-01-30",1.8802,1.8802,1.7549,1.7862,77400.0],["1990-01-31",1.7862,1.8175,1.7549,1.7549,25800.0],["1990-02-01",1.7549,1.8175,1.7549,1.7549,46800.0],["1990-02-02",1.7549,1.7549,1.7549,1.7549,900.0],["1990-02-05",1.7549,1.8175,1.7549,1.7549,60600.0],["1990-02-06",1.7549,1.8175,1.7549,1.8175,24000.0],["1990-02-07",1.8175,1.8175,1.7549,1.7549,23700.0],["1990-02-08",1.7549,1.7549,1.7549,1.7549,0.0],["1990-02-09",1.7549,1.8175,1.7549,1.8175,14100.0],["1990-02-12",1.8175,1.8175,1.7549,1.7549,86400.0],["1990-02-13",1.7549,1.8175,1.7549,1.8175,76800.0],["1990-02-14",1.8175,1.8175,1.7549,1.8175,22500.0],["1990-02-15",1.8175,1.8175,1.8175,1.8175,12000.0],["1990-02-16",1.8175,1.8175,1.7549,1.7549,21600.0],["1990-02-20",1.7549,1.7862,1.7235,1.7549,11700.0],["1990-02-21",1.7549,1.7549,1.6922,1.6922,30300.0],["1990-02-22",1.6922,1.7549,1.6922,1.6922,6000.0],["1990-02-23",1.6922,1.7549,1.6922,1.6922,12300.0],["1990-02-26",1.7235,1.7549,1.7235,1.7549,20700.0],["1990-02-27",1.7549,1.7549,1.6922,1.7549,13800.0],["1990-02-28",1.7235,1.7235,1.6295,1.6922,52800.0],["1990-03-01",1.6922,1.6922,1.6295,1.6295,15300.0],["1990-03-02",1.6295,1.6922,1.6295,1.6922,14700.0],["1990-03-05",1.7176,1.7176,1.6222,1.6222,54600.0],["1990-03-06",1.654,1.7176,1.654,1.7176,42600.0],["1990-03-07",1.7176,1.7176,1.7176,1.7176,1800.0],["1990-03-08",1.7176,1.7176,1.654,1.7176,7200.0],["1990-03-09",1.6858,1.6858,1.654,1.6858,15000.0],["1990-03-12",1.6858,1.7176,1.654,1.7176,153300.0],["1990-03-13",1.7176,1.7176,1.654,1.654,21600.0],["1990-03-14",1.654,1.7176,1.654,1.654,12900.0],["1990-03-15",1.6858,1.7176,1.6858,1.6858,12000.0],["1990-03-16",1.6858,1.7176,1.654,1.7176,45000.0],["1990-03-19",1.7176,1.7176,1.654,1.654,12000.0],["1990-03-20",1.6858,1.6858,1.6858,1.6858,1500.0],["1990-03-21",1.6858,1.7176,1.654,1.7176,36600.0],["1990-03-22",1.7176,1.7176,1.654,1.654,33900.0],["1990-03-23",1.654,1.654,1.5904,1.654,42000.0],["1990-03-26",1.654,1.654,1.5904,1.5904,3600.0],["1990-03-27",1.6222,1.654,1.5904,1.654,7800.0],["1990-03-28",1.654,1.654,1.5904,1.6222,48300.0],["1990-03-29",1.5904,1.654,1.5904,1.6222,47700.0],["1990-03-30",1.5904,1.654,1.5268,1.5268,60600.0],["1990-04-02",1.6222,1.654,1.5268,1.5904,26400.0],["1990-04-03",1.4632,1.4632,1.4632,1.4632,3600.0],["1990-04-04",1.4632,1.5904,1.4632,1.4632,12600.0],["1990-04-05",1.5904,1.5904,1.4632,1.495,68400.0],["1990-04-06",1.5268,1.5268,1.4632,1.4632,44700.0],["1990-04-09",1.4632,1.495,1.4632,1.495,24300.0],["1990-04-10",1.4632,1.495,1.4632,1.4632,39600.0],["1990-04-11",1.4632,1.495,1.4632,1.4632,32100.0],["1990-04-12",1.3996,1.495,1.3359,1.4632,21000.0],["1990-04-16",1.4632,1.4632,1.3359,1.3678,39300.0],["1990-04-17",1.4632,1.4632,1.4632,1.4632,3000.0],["1990-04-18",1.3678,1.4632,1.3678,1.4632,1800.0],["1990-04-19",1.4632,1.4632,1.3359,1.3359,183000.0],["1990-04-20",1.3359,1.3996,1.3359,1.3359,38700.0],["1990-04-23",1.3359,1.3678,1.2087,1.2087,55800.0],["1990-04-24",1.3359,1.3359,1.2087,1.3359,44100.0],["1990-04-25",1.3359,1.3359,1.3359,1.3359,4800.0],["1990-04-26",1.2087,1.2723,0.5725,0.8906,524400.0],["1990-04-27",1.0179,1.1451,0.9542,1.0497,189000.0],["1990-04-30",1.1451,1.1451,1.0179,1.1451,25200.0],["1990-05-01",1.1451,1.1451,1.0179,1.1133,256200.0],["1990-05-02",1.1133,1.1133,1.0179,1.1133,19200.0],["1990-05-03",1.0497,1.0497,0.9861,0.9861,117300.0],["1990-05-04",1.0497,1.0497,0.9861,1.0497,14400.0],["1990-05-07",1.0497,1.0497,0.9542,1.0179,16800.0],["1990-05-08",1.0179,1.0179,0.9861,1.0179,36600.0],["1990-05-09",1.0179,1.0179,0.9542,1.0179,81300.0],["1990-05-10",1.0179,1.0179,0.9542,1.0179,34200.0],["1990-05-11",1.0179,1.0179,0.8906,0.8906,334200.0],["1990-05-14",0.8906,0.9542,0.8906,0.9542,160200.0],["1990-05-15",0.9861,0.9861,0.8588,0.9861,19200.0],["1990-05-16",0.8588,0.9542,0.827,0.8906,2074500.0],["1990-05-17",0.9542,0.9542,0.8906,0.8906,457500.0],["1990-05-18",0.8906,1.0179,0.8906,1.0179,23700.0],["1990-05-21",1.0179,1.0179,0.8906,1.0179,252300.0],["1990-05-22",1.0179,1.0179,0.8906,0.9224,158100.0],["1990-05-23",1.0179,1.0179,0.8906,0.9542,63000.0],["1990-05-24",0.9542,0.9542,0.9542,0.9542,0.0],["1990-05-25",0.8906,1.0179,0.8906,1.0179,9600.0],["1990-05-29",0.9224,1.0179,0.9224,0.9224,26100.0],["1990-05-30",1.0179,1.0179,0.8906,0.9224,340500.0],["1990-05-31",0.8906,1.0179,0.8906,0.8906,116100.0],["1990-06-01",1.0179,1.0179,0.8906,1.0179,61800.0],["1990-06-04",1.0179,1.0179,0.8906,1.0179,7800.0],["1990-06-05",1.0179,1.0179,0.8906,0.8906,9600.0],["1990-06-06",1.0179,1.0179,0.8906,0.8906,2100.0],["1990-06-07",0.9224,1.0179,0.9224,0.9224,6600.0],["1990-06-08",0.9224,1.0179,0.8906,0.8906,12300.0],["1990-06-11",0.8906,1.0179,0.8906,0.9224,26100.0],["1990-06-12",0.8906,1.0179,0.8906,1.0179,17400.0],["1990-06-13",0.8906,0.8906,0.8906,0.8906,4500.0],["1990-06-14",0.9542,0.9542,0.8906,0.8906,34500.0],["1990-06-15",1.0179,1.0179,1.0179,1.0179,7800.0],["1990-06-18",0.8906,0.9542,0.8906,0.9224,28500.0],["1990-06-19",0.8906,0.9542,0.827,0.827,49200.0],["1990-06-20",0.9224,0.9224,0.9224,0.9224,6000.0],["1990-06-21",0.9224,0.9224,0.9224,0.9224,0.0],["1990-06-22",0.827,0.9224,0.827,0.9224,55200.0],["1990-06-25",0.8588,0.9224,0.8588,0.8588,12600.0],["1990-06-26",0.827,0.8906,0.827,0.8906,5100.0],["1990-06-27",0.8906,0.8906,0.8906,0.8906,0.0],["1990-06-28",0.827,0.8906,0.827,0.827,12000.0],["1990-06-29",0.8906,0.8906,0.827,0.827,23700.0],["1990-07-02",0.8906,0.8906,0.827,0.827,7500.0],["1990-07-03",0.8588,0.8588,0.827,0.827,80100.0],["1990-07-05",0.8588,0.8588,0.7952,0.7952,27600.0],["1990-07-06",0.8588,0.8588,0.7952,0.7952,17700.0],["1990-07-09",0.7952,0.827,0.7952,0.827,20700.0],["1990-07-10",0.7952,0.827,0.7634,0.827,66900.0],["1990-07-11",0.7952,0.7952,0.7634,0.7634,96600.0],["1990-07-12",0.7634,0.7952,0.7634,0.7952,183300.0],["1990-07-13",0.7634,0.7634,0.6998,0.6998,156900.0],["1990-07-16",0.7634,0.7634,0.668,0.6998,280200.0],["1990-07-17",0.6998,0.6998,0.6203,0.6362,82200.0],["1990-07-18",0.668,0.668,0.5089,0.6362,775200.0],["1990-07-19",0.6362,0.6362,0.5089,0.5725,255000.0],["1990-07-20",0.5725,0.6362,0.5089,0.6362,89100.0],["1990-07-23",0.6362,0.6362,0.5089,0.5725,74700.0],["1990-07-24",0.5089,0.6362,0.5089,0.5407,105300.0],["1990-07-25",0.6362,0.6362,0.5407,0.6362,108900.0],["1990-07-26",0.6362,0.6362,0.5725,0.6362,36600.0],["1990-07-27",0.6362,0.6362,0.6044,0.6044,18600.0],["1990-07-30",0.6362,0.668,0.5725,0.6203,93000.0],["1990-07-31",0.668,0.668,0.5725,0.6044,114900.0],["1990-08-01",0.668,0.668,0.6044,0.668,82800.0],["1990-08-02",0.668,0.668,0.5725,0.6362,24600.0],["1990-08-03",0.6362,0.6362,0.5407,0.5725,182100.0],["1990-08-06",0.5725,0.668,0.5407,0.668,43200.0],["1990-08-07",0.668,0.6998,0.6044,0.6998,108000.0],["1990-08-08",0.6998,0.827,0.668,0.827,129000.0],["1990-08-09",0.8906,0.9542,0.7952,0.9542,132000.0],["1990-08-10",0.8588,0.9542,0.8588,0.9224,117900.0],["1990-08-13",0.8906,0.9224,0.8588,0.8588,36900.0],["1990-08-14",0.9224,0.9224,0.8588,0.9224,91800.0],["1990-08-15",0.9224,0.9542,0.8588,0.9542,274800.0],["1990-08-16",0.9542,1.0815,0.9224,1.0497,214500.0],["1990-08-17",1.0497,1.0497,0.9861,1.0179,92100.0],["1990-08-20",1.0179,1.0179,0.9861,0.9861,98100.0],["1990-08-21",0.9861,1.0179,0.9224,0.9542,107700.0],["1990-08-22",0.9224,0.9542,0.9224,0.9224,17400.0],["1990-08-23",0.9224,0.9224,0.8588,0.8588,63000.0],["1990-08-24",0.8906,0.8906,0.8588,0.8906,69000.0],["1990-08-27",0.8906,0.8906,0.8588,0.8588,21300.0],["1990-08-28",0.8588,0.8588,0.8588,0.8588,1500.0],["1990-08-29",0.8906,0.8906,0.8588,0.8588,11100.0],["1990-08-30",0.8906,0.8906,0.7952,0.8588,154500.0],["1990-08-31",0.7634,0.8588,0.7634,0.7952,29100.0],["1990-09-04",0.7952,0.827,0.7952,0.7952,15600.0],["1990-09-05",0.7952,0.7952,0.7316,0.7316,76500.0],["1990-09-06",0.7634,0.7634,0.6998,0.7316,218700.0],["1990-09-07",0.7316,0.7316,0.6998,0.6998,40800.0],["1990-09-10",0.7634,0.7634,0.7316,0.7316,78600.0],["1990-09-11",0.6998,0.7316,0.6998,0.7316,1500.0],["1990-09-12",0.7634,0.7634,0.6998,0.6998,2700.0],["1990-09-13",0.7634,0.827,0.6998,0.7316,272700.0],["1990-09-14",0.7634,0.827,0.7634,0.827,30300.0],["1990-09-17",0.7634,0.7634,0.7634,0.7634,3000.0],["1990-09-18",0.7316,0.7952,0.7316,0.7952,33600.0],["1990-09-19",0.7952,0.7952,0.7634,0.7634,18000.0],["1990-09-20",0.7634,0.7634,0.7634,0.7634,27600.0],["1990-09-21",0.7634,0.7634,0.7316,0.7316,65100.0],["1990-09-24",0.7316,0.7634,0.668,0.668,31800.0],["1990-09-25",0.668,0.7316,0.668,0.6998,49200.0],["1990-09-26",0.668,0.6998,0.668,0.6998,40800.0],["1990-09-27",0.6839,0.6998,0.6044,0.6362,229800.0],["1990-09-28",0.6362,0.6362,0.6044,0.6362,105900.0],["1990-10-01",0.6044,0.6362,0.6044,0.6044,21900.0],["1990-10-02",0.6044,0.6521,0.6044,0.6362,768000.0],["1990-10-03",0.6044,0.668,0.6044,0.6044,27000.0],["1990-10-04",0.6044,0.6362,0.6044,0.6362,11400.0],["1990-10-05",0.6044,0.668,0.6044,0.6362,4200.0],["1990-10-08",0.668,0.668,0.6044,0.6044,78300.0],["1990-10-09",0.6044,0.6362,0.6044,0.6362,29400.0],["1990-10-10",0.6362,0.6362,0.5725,0.5725,32100.0],["1990-10-11",0.5407,0.6044,0.5089,0.5407,39900.0],["1990-10-12",0.5089,0.5725,0.5089,0.5089,38400.0],["1990-10-15",0.5089,0.5725,0.5089,0.5089,10500.0],["1990-10-16",0.5089,0.5725,0.5089,0.5725,31200.0],["1990-10-17",0.5089,0.5725,0.5089,0.5725,6900.0],["1990-10-18",0.5725,0.5725,0.5089,0.5089,10200.0],["1990-10-19",0.5725,0.5725,0.5089,0.5089,21300.0],["1990-10-22",0.5725,0.5725,0.5089,0.5089,57900.0],["1990-10-23",0.5725,0.5725,0.5089,0.5407,16800.0],["1990-10-24",0.5089,0.5725,0.5089,0.5089,166500.0],["1990-10-25",0.4771,0.5407,0.4771,0.5248,69600.0],["1990-10-26",0.5407,0.5407,0.5089,0.5089,100800.0],["1990-10-29",0.5407,0.5407,0.5089,0.5089,96600.0],["1990-10-30",0.5407,0.5407,0.5089,0.5089,93300.0],["1990-10-31",0.5248,0.5725,0.5089,0.5407,440400.0],["1990-11-01",0.5725,0.5725,0.5407,0.5407,99600.0],["1990-11-02",0.6044,0.6044,0.5407,0.6044,122100.0],["1990-11-05",0.6044,0.6362,0.5725,0.6362,37800.0],["1990-11-06",0.6362,0.6362,0.5725,0.5885,153600.0],["1990-11-07",0.5725,0.6044,0.5089,0.5407,194100.0],["1990-11-08",0.6044,0.6044,0.5407,0.5407,45900.0],["1990-11-09",0.5407,0.5407,0.5407,0.5407,4800.0],["1990-11-12",0.5407,0.6044,0.5407,0.5725,36300.0],["1990-11-13",0.5725,0.6044,0.5725,0.6044,171600.0],["1990-11-14",0.6044,0.6044,0.5089,0.5407,888600.0],["1990-11-15",0.6044,0.6044,0.5407,0.6044,232500.0],["1990-11-16",0.5407,0.6044,0.5407,0.5407,54300.0],["1990-11-19",0.5407,0.6044,0.5407,0.5725,45300.0],["1990-11-20",0.6044,0.6044,0.5407,0.6044,537000.0],["1990-11-21",0.6044,0.6044,0.5407,0.6044,414600.0],["1990-11-23",0.6044,0.6044,0.5407,0.6044,148500.0],["1990-11-26",0.5407,0.6044,0.5407,0.6044,368700.0],["1990-11-27",0.6044,0.6044,0.5407,0.6044,98100.0],["1990-11-28",0.6044,0.6044,0.5407,0.6044,40500.0],["1990-11-29",0.6044,0.6044,0.5407,0.6044,43200.0],["1990-11-30",0.5407,0.6044,0.5407,0.6044,42900.0],["1990-12-03",0.5407,0.6044,0.5407,0.6044,383700.0],["1990-12-04",0.5407,0.6044,0.5407,0.5566,128700.0],["1990-12-05",0.6044,0.6044,0.5407,0.5725,149100.0],["1990-12-06",0.6044,0.6044,0.5407,0.6044,54300.0],["1990-12-07",0.6044,0.6362,0.5725,0.6362,97200.0],["1990-12-10",0.6362,0.6362,0.5725,0.5725,69600.0],["1990-12-11",0.5725,0.6362,0.5725,0.6044,51000.0],["1990-12-12",0.5725,0.5725,0.5725,0.5725,25200.0],["1990-12-13",0.5725,0.6362,0.5725,0.6044,39300.0],["1990-12-14",0.5725,0.6044,0.5725,0.6044,94500.0],["1990-12-17",0.5725,0.5725,0.5407,0.5407,238500.0],["1990-12-18",0.5407,0.5725,0.5089,0.5407,160200.0],["1990-12-19",0.5407,0.5407,0.4771,0.5089,251400.0],["1990-12-20",0.4771,0.5407,0.4771,0.4771,33900.0],["1990-12-21",0.4771,0.5407,0.4771,0.493,60600.0],["1990-12-24",0.5407,0.5407,0.4771,0.4771,78300.0],["1990-12-26",0.4771,0.5407,0.4771,0.4771,34200.0],["1990-12-27",0.5407,0.5407,0.4771,0.5089,45300.0],["1990-12-28",0.4771,0.5407,0.4771,0.5089,207900.0],["1990-12-31",0.4771,0.5407,0.4771,0.5089,308400.0],["1991-01-02",0.5089,0.5407,0.5089,0.5407,11100.0],["1991-01-03",0.5089,0.5089,0.493,0.5089,115200.0],["1991-01-04",0.5089,0.5407,0.5089,0.5407,109200.0],["1991-01-07",0.5407,0.5407,0.5089,0.5407,12000.0],["1991-01-08",0.5407,0.5407,0.5248,0.5248,31500.0],["1991-01-09",0.5407,0.5407,0.5089,0.5089,43500.0],["1991-01-10",0.5089,0.5089,0.5089,0.5089,30000.0],["1991-01-11",0.5407,0.5407,0.5407,0.5407,3000.0],["1991-01-14",0.4771,0.5089,0.4771,0.493,91500.0],["1991-01-15",0.5089,0.5407,0.4771,0.4771,71100.0],["1991-01-16",0.4771,0.5407,0.4453,0.4453,87600.0],["1991-01-17",0.5089,0.5089,0.4771,0.4771,13500.0],["1991-01-18",0.4771,0.4771,0.4453,0.4771,4800.0],["1991-01-21",0.4453,0.4453,0.4453,0.4453,31500.0],["1991-01-22",0.4453,0.4771,0.4453,0.4771,225000.0],["1991-01-23",0.5089,0.5089,0.4771,0.4771,3900.0],["1991-01-24",0.4771,0.5407,0.4771,0.4771,30600.0],["1991-01-25",0.4771,0.5407,0.4771,0.5407,33000.0],["1991-01-28",0.5725,0.5725,0.4771,0.5089,24900.0],["1991-01-29",0.5407,0.5407,0.4771,0.5407,45000.0],["1991-01-30",0.5407,0.5407,0.4771,0.5089,19200.0],["1991-01-31",0.5089,0.5089,0.5089,0.5089,0.0],["1991-02-01",0.4771,0.4771,0.4771,0.4771,16500.0],["1991-02-04",0.4771,0.5407,0.4771,0.5407,18900.0],["1991-02-05",0.5407,0.5407,0.4135,0.4453,138600.0],["1991-02-06",0.5089,0.5089,0.4453,0.4453,140700.0],["1991-02-07",0.4771,0.4771,0.4135,0.4135,122700.0],["1991-02-08",0.4771,0.4771,0.4453,0.4771,14400.0],["1991-02-11",0.4771,0.4771,0.4135,0.4453,67500.0],["1991-02-12",0.4453,0.4453,0.4294,0.4453,30600.0],["1991-02-13",0.4453,0.4453,0.4135,0.4135,15900.0],["1991-02-14",0.4453,0.4453,0.3817,0.4453,15000.0],["1991-02-15",0.3817,0.4453,0.3817,0.4135,11700.0],["1991-02-19",0.4453,0.4453,0.3817,0.3817,27300.0],["1991-02-20",0.3817,0.4453,0.3817,0.4453,143700.0],["1991-02-21",0.4453,0.4453,0.4453,0.4453,0.0],["1991-02-22",0.3499,0.4135,0.3499,0.4135,20400.0],["1991-02-25",0.4453,0.4453,0.3817,0.3817,27000.0],["1991-02-26",0.3499,0.4135,0.3499,0.3499,7500.0],["1991-02-27",0.3817,0.4453,0.3499,0.4453,25500.0],["1991-02-28",0.4453,0.4453,0.4453,0.4453,13800.0],["1991-03-01",0.3817,0.4453,0.3817,0.4135,29700.0],["1991-03-04",0.4453,0.4453,0.3817,0.4453,9900.0],["1991-03-05",0.3499,0.4453,0.3499,0.4135,16500.0],["1991-03-06",0.4453,0.4453,0.3817,0.3817,6600.0],["1991-03-07",0.4135,0.4453,0.4135,0.4453,129000.0],["1991-03-08",0.4453,0.4453,0.4453,0.4453,6600.0],["1991-03-11",0.4453,0.4453,0.4135,0.4453,25800.0],["1991-03-12",0.4135,0.4294,0.4135,0.4294,17400.0],["1991-03-13",0.3817,0.3817,0.3817,0.3817,11100.0],["1991-03-14",0.4453,0.4453,0.3817,0.3976,23100.0],["1991-03-15",0.3976,0.3976,0.3976,0.3976,0.0],["1991-03-18",0.4453,0.4453,0.4294,0.4294,15000.0],["1991-03-19",0.4135,0.4453,0.3817,0.3817,11700.0],["1991-03-20",0.3817,0.4453,0.3817,0.4294,25500.0],["1991-03-21",0.4453,0.4453,0.4453,0.4453,1200.0],["1991-03-22",0.3817,0.4453,0.3817,0.4294,411300.0],["1991-03-25",0.5089,0.5089,0.5089,0.5089,1500.0],["1991-03-26",0.5089,0.5089,0.5089,0.5089,0.0],["1991-03-27",0.5089,0.5089,0.4771,0.5089,13200.0],["1991-03-28",0.4453,0.5089,0.4453,0.5089,60000.0],["1991-04-01",0.5407,0.5407,0.5089,0.5407,8400.0],["1991-04-02",0.5407,0.5407,0.5089,0.5089,42300.0],["1991-04-03",0.5089,0.6044,0.5089,0.6044,12900.0],["1991-04-04",0.5089,0.6362,0.5089,0.6362,33300.0],["1991-04-05",0.6362,0.7316,0.5725,0.668,71400.0],["1991-04-08",0.6998,0.8588,0.6998,0.7634,146700.0],["1991-04-09",0.7634,0.8588,0.7634,0.7952,255600.0],["1991-04-10",0.827,0.827,0.7634,0.7634,105900.0],["1991-04-11",0.827,0.827,0.6998,0.7952,30900.0],["1991-04-12",0.7634,0.7952,0.6998,0.7952,26400.0],["1991-04-15",0.7952,0.7952,0.7316,0.7316,9900.0],["1991-04-16",0.7952,0.7952,0.7316,0.7316,98400.0],["1991-04-17",0.7952,0.7952,0.7316,0.7316,60300.0],["1991-04-18",0.7952,0.7952,0.7634,0.7634,26400.0],["1991-04-19",0.7952,0.7952,0.6998,0.7634,13800.0],["1991-04-22",0.7634,0.7634,0.6998,0.6998,171600.0],["1991-04-23",0.7634,0.7952,0.6998,0.6998,67500.0],["1991-04-24",0.7952,0.7952,0.6998,0.7316,87600.0],["1991-04-25",0.7634,0.827,0.7316,0.7316,159900.0],["1991-04-26",0.7952,0.7952,0.7316,0.7952,100200.0],["1991-04-29",0.7952,0.7952,0.7316,0.7316,17700.0],["1991-04-30",0.7634,0.7634,0.6998,0.7634,8700.0],["1991-05-01",0.6998,0.7634,0.6998,0.6998,12900.0],["1991-05-02",0.7634,0.7634,0.6998,0.7634,29400.0],["1991-05-03",0.6998,0.7634,0.6362,0.7316,91200.0],["1991-05-06",0.6362,0.7316,0.6362,0.7316,16500.0],["1991-05-07",0.6362,0.668,0.6362,0.668,6600.0],["1991-05-08",0.7316,0.7316,0.6998,0.7316,6600.0],["1991-05-09",0.6362,0.7316,0.6362,0.7316,8100.0],["1991-05-10",0.7316,0.7316,0.668,0.7316,8400.0],["1991-05-13",0.7316,0.7316,0.7316,0.7316,600.0],["1991-05-14",0.7316,0.7316,0.668,0.6998,96000.0],["1991-05-15",0.7316,0.7316,0.668,0.668,32700.0],["1991-05-16",0.7316,0.7316,0.668,0.668,15000.0],["1991-05-17",0.668,0.7316,0.668,0.7316,3600.0],["1991-05-20",0.7316,0.7316,0.668,0.668,12300.0],["1991-05-21",0.7316,0.7316,0.668,0.668,5100.0],["1991-05-22",0.668,0.7316,0.668,0.7316,2400.0],["1991-05-23",0.7316,0.7316,0.668,0.7316,36900.0],["1991-05-24",0.668,0.668,0.668,0.668,300.0],["1991-05-28",0.7316,0.7316,0.668,0.7316,59100.0],["1991-05-29",0.7316,0.7316,0.668,0.7316,51600.0],["1991-05-30",0.7316,0.7634,0.668,0.7634,260700.0],["1991-05-31",0.6998,0.7634,0.668,0.7634,163500.0],["1991-06-03",0.7634,0.7634,0.6998,0.7634,23700.0],["1991-06-04",0.6998,0.7952,0.6998,0.7952,58200.0],["1991-06-05",0.7952,0.7952,0.7634,0.7952,16500.0],["1991-06-06",0.7952,0.7952,0.7634,0.7634,41400.0],["1991-06-07",0.7952,0.7952,0.7793,0.7952,10800.0],["1991-06-10",0.7952,0.7952,0.7952,0.7952,0.0],["1991-06-11",0.7952,0.7952,0.6998,0.6998,114600.0],["1991-06-12",0.6998,0.7316,0.6362,0.6998,65100.0],["1991-06-13",0.668,0.6998,0.668,0.6998,29100.0],["1991-06-14",0.6998,0.6998,0.668,0.668,9000.0],["1991-06-17",0.668,0.6998,0.6521,0.6521,78300.0],["1991-06-18",0.6362,0.668,0.6362,0.668,80700.0],["1991-06-19",0.668,0.668,0.6044,0.6044,15600.0],["1991-06-20",0.6362,0.6362,0.6362,0.6362,17400.0],["1991-06-21",0.668,0.668,0.6044,0.6044,4500.0],["1991-06-24",0.6044,0.6362,0.6044,0.6362,11100.0],["1991-06-25",0.6044,0.6044,0.5725,0.5725,25500.0],["1991-06-26",0.5725,0.5725,0.5089,0.5089,28200.0],["1991-06-27",0.5089,0.5725,0.5089,0.5725,17400.0],["1991-06-28",0.5089,0.5725,0.5089,0.5407,12900.0],["1991-07-01",0.5407,0.5407,0.5407,0.5407,0.0],["1991-07-02",0.5725,0.5725,0.5089,0.5089,3600.0],["1991-07-03",0.5725,0.5725,0.5089,0.5089,1800.0],["1991-07-05",0.5407,0.5407,0.5407,0.5407,11100.0],["1991-07-08",0.5725,0.5725,0.5089,0.5725,21300.0],["1991-07-09",0.5725,0.5725,0.5089,0.5725,22500.0],["1991-07-10",0.5089,0.5725,0.5089,0.5089,19200.0],["1991-07-11",0.5089,0.6044,0.5089,0.5089,7500.0],["1991-07-12",0.5725,0.5725,0.5089,0.5089,10500.0],["1991-07-15",0.5089,0.5089,0.5089,0.5089,2400.0],["1991-07-16",0.5089,0.5725,0.5089,0.5725,1200.0],["1991-07-17",0.5407,0.5407,0.5089,0.5089,5700.0],["1991-07-18",0.5089,0.5089,0.5089,0.5089,300.0],["1991-07-19",0.5725,0.5725,0.5725,0.5725,3000.0],["1991-07-22",0.5725,0.5725,0.5089,0.5089,39000.0],["1991-07-23",0.5407,0.5407,0.5407,0.5407,6000.0],["1991-07-24",0.5725,0.5725,0.5407,0.5407,20400.0],["1991-07-25",0.5725,0.5725,0.5089,0.5725,77100.0],["1991-07-26",0.5725,0.6044,0.5566,0.6044,33000.0],["1991-07-29",0.6044,0.6044,0.5407,0.6044,37800.0],["1991-07-30",0.6362,0.6362,0.6362,0.6362,2700.0],["1991-07-31",0.6362,0.6362,0.5725,0.5885,27300.0],["1991-08-01",0.5725,0.5725,0.5725,0.5725,10800.0],["1991-08-02",0.5725,0.5725,0.5725,0.5725,0.0],["1991-08-05",0.5407,0.6362,0.5407,0.6362,13800.0],["1991-08-06",0.5725,0.5725,0.5725,0.5725,3300.0],["1991-08-07",0.6362,0.6362,0.5725,0.5725,900.0],["1991-08-08",0.5725,0.6362,0.5725,0.6362,16500.0],["1991-08-09",0.6362,0.6362,0.6362,0.6362,0.0],["1991-08-12",0.5407,0.5407,0.5407,0.5407,1200.0],["1991-08-13",0.5407,0.6362,0.5407,0.5725,9900.0],["1991-08-14",0.6362,0.6362,0.5725,0.5725,2100.0],["1991-08-15",0.6362,0.6362,0.6044,0.6044,6300.0],["1991-08-16",0.5725,0.5725,0.5725,0.5725,3300.0],["1991-08-19",0.5725,0.6044,0.5725,0.6044,5400.0],["1991-08-20",0.6362,0.6362,0.5407,0.5725,60000.0],["1991-08-21",0.5725,0.6362,0.5725,0.5725,19500.0],["1991-08-22",0.5725,0.6044,0.5725,0.6044,1500.0],["1991-08-23",0.6044,0.6044,0.6044,0.6044,0.0],["1991-08-26",0.6362,0.6362,0.6362,0.6362,2100.0],["1991-08-27",0.6362,0.6362,0.6362,0.6362,0.0],["1991-08-28",0.6362,0.6362,0.5725,0.5725,10500.0],["1991-08-29",0.5725,0.5725,0.5725,0.5725,0.0],["1991-08-30",0.5725,0.6044,0.5725,0.6044,36600.0],["1991-09-03",0.6044,0.6044,0.6044,0.6044,0.0],["1991-09-04",0.6362,0.6362,0.5725,0.6362,78300.0],["1991-09-05",0.5725,0.5725,0.5725,0.5725,7200.0],["1991-09-06",0.5725,0.6362,0.5725,0.6362,30300.0],["1991-09-09",0.6362,0.6362,0.6362,0.6362,600.0],["1991-09-10",0.5725,0.6362,0.5725,0.5725,90000.0],["1991-09-11",0.5725,0.6044,0.5725,0.5725,5400.0],["1991-09-12",0.5725,0.5725,0.5725,0.5725,300.0],["1991-09-13",0.5725,0.6362,0.5725,0.5725,16800.0],["1991-09-16",0.5725,0.5725,0.5089,0.5725,32400.0],["1991-09-17",0.5089,0.5725,0.5089,0.5725,3600.0],["1991-09-18",0.6362,0.6362,0.6044,0.6044,24600.0],["1991-09-19",0.6044,0.6044,0.5407,0.6044,11400.0],["1991-09-20",0.6044,0.6044,0.5407,0.5407,33000.0],["1991-09-23",0.5725,0.5725,0.5725,0.5725,3000.0],["1991-09-24",0.5725,0.5725,0.5089,0.5089,9600.0],["1991-09-25",0.5725,0.5725,0.5089,0.5089,35400.0],["1991-09-26",0.5089,0.5089,0.5089,0.5089,6000.0],["1991-09-27",0.4771,0.5089,0.4771,0.5089,27000.0],["1991-09-30",0.5089,0.5089,0.5089,0.5089,1800.0],["1991-10-01",0.5407,0.5407,0.4771,0.5407,45900.0],["1991-10-02",0.4771,0.5407,0.4771,0.5089,39300.0],["1991-10-03",0.5407,0.5407,0.5089,0.5407,10500.0],["1991-10-04",0.5407,0.5407,0.5407,0.5407,3600.0],["1991-10-07",0.5407,0.5407,0.5407,0.5407,0.0],["1991-10-08",0.5089,0.5407,0.5089,0.5407,5700.0],["1991-10-09",0.5089,0.5248,0.5089,0.5089,10800.0],["1991-10-10",0.5089,0.5089,0.5089,0.5089,12900.0],["1991-10-11",0.5089,0.5089,0.5089,0.5089,600.0],["1991-10-14",0.5089,0.5089,0.5089,0.5089,900.0],["1991-10-15",0.5089,0.5089,0.5089,0.5089,3000.0],["1991-10-16",0.5407,0.5407,0.4771,0.5089,17400.0],["1991-10-17",0.4771,0.4771,0.4771,0.4771,1200.0],["1991-10-18",0.4771,0.5407,0.4771,0.5407,2700.0],["1991-10-21",0.4771,0.4771,0.4771,0.4771,2100.0],["1991-10-22",0.5407,0.5407,0.5248,0.5248,9300.0],["1991-10-23",0.5407,0.5407,0.4771,0.5407,15300.0],["1991-10-24",0.5407,0.5407,0.5089,0.5407,9900.0],["1991-10-25",0.5407,0.5407,0.5407,0.5407,3000.0],["1991-10-28",0.5407,0.5407,0.4771,0.4771,5700.0],["1991-10-29",0.5407,0.5407,0.4771,0.5407,73800.0],["1991-10-30",0.4771,0.5407,0.4771,0.5407,3000.0],["1991-10-31",0.4771,0.5407,0.4771,0.5407,2100.0],["1991-11-01",0.5407,0.5407,0.5407,0.5407,3000.0],["1991-11-04",0.4771,0.5407,0.4771,0.5407,19800.0],["1991-11-05",0.4771,0.5407,0.4771,0.5089,39300.0],["1991-11-06",0.4771,0.5407,0.4771,0.5407,7200.0],["1991-11-07",0.5407,0.5407,0.5407,0.5407,3600.0],["1991-11-08",0.4771,0.5407,0.4771,0.4771,5400.0],["1991-11-11",0.4771,0.4771,0.4771,0.4771,4500.0],["1991-11-12",0.5407,0.5407,0.4771,0.5407,22200.0],["1991-11-13",0.4771,0.5089,0.4771,0.5089,9000.0],["1991-11-14",0.4771,0.5407,0.4771,0.5407,18300.0],["1991-11-15",0.5407,0.5407,0.4771,0.5089,24000.0],["1991-11-18",0.4771,0.5089,0.4771,0.4771,7800.0],["1991-11-19",0.5407,0.5407,0.4771,0.5407,3600.0],["1991-11-20",0.4771,0.5407,0.4771,0.4771,39600.0],["1991-11-21",0.4771,0.5407,0.4771,0.4771,25200.0],["1991-11-22",0.5089,0.5407,0.4771,0.5089,338700.0],["1991-11-25",0.5407,0.5407,0.4771,0.4771,8100.0],["1991-11-26",0.4771,0.5089,0.4771,0.4771,19800.0],["1991-11-27",0.5089,0.5089,0.4453,0.4771,26100.0],["1991-11-29",0.4453,0.4453,0.4453,0.4453,300.0],["1991-12-02",0.5089,0.5089,0.4453,0.5089,36300.0],["1991-12-03",0.4453,0.4771,0.4453,0.4453,6300.0],["1991-12-04",0.4453,0.5089,0.4453,0.5089,8100.0],["1991-12-05",0.4453,0.5089,0.4453,0.5089,2400.0],["1991-12-06",0.4453,0.5089,0.4453,0.5089,33600.0],["1991-12-09",0.4453,0.4453,0.4453,0.4453,9600.0],["1991-12-10",0.4771,0.5089,0.4453,0.5089,43500.0],["1991-12-11",0.4453,0.4771,0.4453,0.4453,9000.0],["1991-12-12",0.4453,0.5089,0.4453,0.4453,152100.0],["1991-12-13",0.4453,0.5089,0.4453,0.4453,12900.0],["1991-12-16",0.5089,0.5089,0.4453,0.4453,34500.0],["1991-12-17",0.5089,0.5089,0.4453,0.4453,49200.0],["1991-12-18",0.4771,0.4771,0.3817,0.4135,134100.0],["1991-12-19",0.4453,0.4453,0.3181,0.4135,132600.0],["1991-12-20",0.4135,0.4135,0.3817,0.3817,185400.0],["1991-12-23",0.3817,0.4771,0.3817,0.3817,45600.0],["1991-12-24",0.3817,0.3817,0.3817,0.3817,5700.0],["1991-12-26",0.4453,0.4771,0.3817,0.3817,15000.0],["1991-12-27",0.4453,0.4453,0.3817,0.3817,136800.0],["1991-12-30",0.4453,0.4453,0.3817,0.3817,67800.0],["1991-12-31",0.3817,0.4453,0.3499,0.3499,264300.0],["1992-01-02",0.4135,0.4135,0.3022,0.3817,86100.0],["1992-01-03",0.3817,0.3817,0.3499,0.3817,93000.0],["1992-01-06",0.4135,0.4135,0.3499,0.3499,66600.0],["1992-01-07",0.3817,0.3817,0.3499,0.3817,53400.0],["1992-01-08",0.3817,0.4135,0.3499,0.3499,9600.0],["1992-01-09",0.4135,0.4135,0.4135,0.4135,5400.0],["1992-01-10",0.4135,0.4135,0.3499,0.4135,23400.0],["1992-01-13",0.3499,0.4135,0.3499,0.3499,12300.0],["1992-01-14",0.4135,0.4135,0.4135,0.4135,6300.0],["1992-01-15",0.4135,0.4135,0.3499,0.4135,118800.0],["1992-01-16",0.3817,0.5407,0.3817,0.4771,354600.0],["1992-01-17",0.4771,0.6044,0.4771,0.6044,421500.0],["1992-01-20",0.6044,0.6044,0.5407,0.5725,102000.0],["1992-01-21",0.6044,0.6044,0.5407,0.6044,35100.0],["1992-01-22",0.6044,0.6044,0.5407,0.6044,50700.0],["1992-01-23",0.6044,0.6044,0.5407,0.5885,94800.0],["1992-01-24",0.6044,0.6044,0.5407,0.5407,148800.0],["1992-01-27",0.6044,0.6044,0.5407,0.5407,41100.0],["1992-01-28",0.6044,0.6044,0.5407,0.5725,25500.0],["1992-01-29",0.5725,0.5725,0.5089,0.5089,203700.0],["1992-01-30",0.5725,0.5725,0.5089,0.5407,23400.0],["1992-01-31",0.5089,0.5725,0.5089,0.5089,1500.0],["1992-02-03",0.5089,0.5089,0.5089,0.5089,16500.0],["1992-02-04",0.5089,0.5725,0.5089,0.5089,6300.0],["1992-02-05",0.5725,0.5725,0.5089,0.5089,53100.0],["1992-02-06",0.5725,0.5725,0.5407,0.5407,24600.0],["1992-02-07",0.5725,0.5725,0.5089,0.5725,45900.0],["1992-02-10",0.5725,0.5725,0.5725,0.5725,15000.0],["1992-02-11",0.5725,0.5725,0.5089,0.5725,150900.0],["1992-02-12",0.5725,0.5725,0.5725,0.5725,1800.0],["1992-02-13",0.5725,0.5725,0.5089,0.5725,12600.0],["1992-02-14",0.5725,0.5725,0.5725,0.5725,0.0],["1992-02-18",0.5725,0.5725,0.5089,0.5089,12000.0],["1992-02-19",0.5089,0.5725,0.5089,0.5725,2100.0],["1992-02-20",0.5725,0.5725,0.5089,0.5725,8100.0],["1992-02-21",0.5725,0.5725,0.5089,0.5725,11100.0],["1992-02-24",0.5089,0.5725,0.5089,0.5725,6000.0],["1992-02-25",0.5725,0.5725,0.5089,0.5725,38100.0],["1992-02-26",0.5725,0.5725,0.5725,0.5725,8400.0],["1992-02-27",0.5725,0.6044,0.5089,0.5407,85500.0],["1992-02-28",0.5725,0.5725,0.5089,0.5725,10500.0],["1992-03-02",0.5089,0.5725,0.5089,0.5725,49500.0],["1992-03-03",0.5725,0.5725,0.5725,0.5725,6600.0],["1992-03-04",0.5089,0.5407,0.5089,0.5407,7200.0],["1992-03-05",0.5089,0.5725,0.5089,0.5725,2400.0],["1992-03-06",0.5089,0.5725,0.5089,0.5089,78900.0],["1992-03-09",0.5248,0.5725,0.4771,0.4771,102300.0],["1992-03-10",0.5407,0.5407,0.4771,0.5089,29400.0],["1992-03-11",0.4771,0.5407,0.4771,0.5407,18300.0],["1992-03-12",0.5407,0.5407,0.4771,0.5089,2400.0],["1992-03-13",0.4771,0.4771,0.4771,0.4771,300.0],["1992-03-16",0.5407,0.5407,0.4771,0.4771,4500.0],["1992-03-17",0.5407,0.5407,0.4771,0.4771,24300.0],["1992-03-18",0.5407,0.5407,0.4771,0.4771,71400.0],["1992-03-19",0.4771,0.5407,0.4771,0.5407,48300.0],["1992-03-20",0.5407,0.5407,0.5089,0.5407,165000.0],["1992-03-23",0.5407,0.5407,0.5407,0.5407,0.0],["1992-03-24",0.5407,0.5407,0.4771,0.4771,19200.0],["1992-03-25",0.4771,0.4771,0.4771,0.4771,600.0],["1992-03-26",0.4771,0.4771,0.4771,0.4771,15000.0],["1992-03-27",0.5089,0.5407,0.4771,0.4771,50400.0],["1992-03-30",0.4771,0.4771,0.4771,0.4771,1800.0],["1992-03-31",0.5407,0.5407,0.4771,0.5407,29400.0],["1992-04-01",0.5407,0.5407,0.4771,0.4771,23400.0],["1992-04-02",0.5407,0.5407,0.4771,0.5407,18300.0],["1992-04-03",0.5407,0.5407,0.5407,0.5407,1200.0],["1992-04-06",0.5089,0.5089,0.4771,0.4771,4200.0],["1992-04-07",0.5407,0.5407,0.4771,0.4771,94200.0],["1992-04-08",0.4771,0.5089,0.4771,0.4771,66300.0],["1992-04-09",0.4771,0.4771,0.4771,0.4771,6000.0],["1992-04-10",0.5089,0.5407,0.5089,0.5089,11100.0],["1992-04-13",0.4771,0.4771,0.4771,0.4771,3900.0],["1992-04-14",0.5407,0.5407,0.5089,0.5089,60300.0],["1992-04-15",0.5407,0.5407,0.4771,0.5407,19200.0],["1992-04-16",0.5407,0.5407,0.4771,0.5407,13200.0],["1992-04-20",0.5089,0.5407,0.5089,0.5407,23700.0],["1992-04-21",0.5407,0.5407,0.5089,0.5089,28800.0],["1992-04-22",0.5407,0.5407,0.5407,0.5407,5700.0],["1992-04-23",0.4771,0.4771,0.4771,0.4771,300.0],["1992-04-24",0.5407,0.5407,0.5089,0.5407,26400.0],["1992-04-27",0.5407,0.5407,0.5089,0.5407,16800.0],["1992-04-28",0.5089,0.5407,0.5089,0.5407,9600.0],["1992-04-29",0.4771,0.5089,0.4771,0.5089,6000.0],["1992-04-30",0.5089,0.5089,0.5089,0.5089,0.0],["1992-05-01",0.4771,0.5407,0.4771,0.5089,22800.0],["1992-05-04",0.5407,0.5407,0.5407,0.5407,600.0],["1992-05-05",0.5407,0.5407,0.5089,0.5248,65400.0],["1992-05-06",0.5248,0.5407,0.4771,0.4771,71400.0],["1992-05-07",0.4771,0.4771,0.4771,0.4771,15300.0],["1992-05-08",0.5725,0.5725,0.4771,0.4771,164400.0],["1992-05-11",0.5089,0.5407,0.4771,0.5407,13500.0],["1992-05-12",0.4771,0.5725,0.4771,0.5725,115200.0],["1992-05-13",0.4771,0.5725,0.4771,0.4771,87600.0],["1992-05-14",0.5407,0.5725,0.5089,0.5089,10200.0],["1992-05-15",0.4771,0.4771,0.4771,0.4771,5100.0],["1992-05-18",0.5089,0.5407,0.4771,0.5089,107400.0],["1992-05-19",0.4771,0.5407,0.4771,0.5407,3900.0],["1992-05-20",0.5407,0.5407,0.4771,0.5407,4200.0],["1992-05-21",0.4771,0.5089,0.4771,0.5089,13500.0],["1992-05-22",0.5089,0.5089,0.5089,0.5089,0.0],["1992-05-26",0.4771,0.5725,0.4771,0.5407,193500.0],["1992-05-27",0.5407,0.6044,0.5407,0.5725,167700.0],["1992-05-28",0.5725,0.6362,0.5407,0.5725,225300.0],["1992-05-29",0.5725,0.6362,0.5407,0.6044,131100.0],["1992-06-01",0.5407,0.6362,0.5407,0.5407,3600.0],["1992-06-02",0.6362,0.6362,0.5407,0.6362,12300.0],["1992-06-03",0.5407,0.6362,0.5407,0.5725,9000.0],["1992-06-04",0.6362,0.6362,0.5407,0.6362,9300.0],["1992-06-05",0.5407,0.5407,0.5407,0.5407,3000.0],["1992-06-08",0.6362,0.6362,0.5407,0.6044,18000.0],["1992-06-09",0.6044,0.6044,0.5407,0.5407,9600.0],["1992-06-10",0.5407,0.5407,0.5407,0.5407,900.0],["1992-06-11",0.5407,0.5407,0.5407,0.5407,0.0],["1992-06-12",0.5407,0.5407,0.5407,0.5407,0.0],["1992-06-15",0.5407,0.6044,0.5407,0.5725,25200.0],["1992-06-16",0.5725,0.5725,0.5407,0.5407,36300.0],["1992-06-17",0.5725,0.5725,0.5089,0.5089,49500.0],["1992-06-18",0.5089,0.5089,0.5089,0.5089,0.0],["1992-06-19",0.5725,0.5725,0.5725,0.5725,3900.0],["1992-06-22",0.5089,0.5089,0.5089,0.5089,3300.0],["1992-06-23",0.5089,0.5407,0.5089,0.5089,45000.0],["1992-06-24",0.5089,0.5089,0.5089,0.5089,900.0],["1992-06-25",0.4771,0.5407,0.4771,0.5248,6600.0],["1992-06-26",0.5407,0.5407,0.5407,0.5407,1500.0],["1992-06-29",0.5407,0.5407,0.5407,0.5407,0.0],["1992-06-30",0.4771,0.5407,0.4771,0.5407,1500.0],["1992-07-01",0.5407,0.5407,0.5407,0.5407,300.0],["1992-07-02",0.5407,0.5407,0.5407,0.5407,0.0],["1992-07-06",0.5407,0.5407,0.5407,0.5407,0.0],["1992-07-07",0.3817,0.4771,0.3817,0.4453,2700.0],["1992-07-08",0.3817,0.5089,0.3817,0.5089,10200.0],["1992-07-09",0.5089,0.5089,0.5089,0.5089,9600.0],["1992-07-10",0.5407,0.5407,0.4135,0.4135,1200.0],["1992-07-13",0.5407,0.5407,0.4453,0.4453,5100.0],["1992-07-14",0.5407,0.5407,0.4453,0.4453,7500.0],["1992-07-15",0.4453,0.5407,0.4453,0.5407,5400.0],["1992-07-16",0.4453,0.4771,0.4453,0.4771,6000.0],["1992-07-17",0.4453,0.4771,0.4453,0.4453,13800.0],["1992-07-20",0.4453,0.4453,0.4453,0.4453,0.0],["1992-07-21",0.4771,0.5407,0.4771,0.5407,40200.0],["1992-07-22",0.5407,0.5407,0.5407,0.5407,3000.0],["1992-07-23",0.5407,0.5407,0.4453,0.4453,7500.0],["1992-07-24",0.5407,0.5407,0.5407,0.5407,1200.0],["1992-07-27",0.5407,0.5407,0.4771,0.4771,16800.0],["1992-07-28",0.5407,0.5407,0.4771,0.5089,27000.0],["1992-07-29",0.5089,0.5089,0.5089,0.5089,0.0],["1992-07-30",0.4771,0.5089,0.4771,0.5089,33000.0],["1992-07-31",0.5089,0.5089,0.5089,0.5089,0.0],["1992-08-03",0.4771,0.5407,0.4771,0.5407,2100.0],["1992-08-04",0.4771,0.5089,0.4771,0.5089,27000.0],["1992-08-05",0.4771,0.5407,0.4771,0.5407,3600.0],["1992-08-06",0.4771,0.5407,0.4771,0.4771,63900.0],["1992-08-07",0.4771,0.5407,0.4771,0.5089,211200.0],["1992-08-10",0.5089,0.5248,0.5089,0.5089,412200.0],["1992-08-11",0.4771,0.5407,0.4771,0.4771,51300.0],["1992-08-12",0.4771,0.5407,0.4771,0.5248,90000.0],["1992-08-13",0.4771,0.5407,0.4771,0.5089,33900.0],["1992-08-14",0.5089,0.5407,0.5089,0.5248,90300.0],["1992-08-17",0.5089,0.5407,0.5089,0.5089,180600.0],["1992-08-18",0.4771,0.4771,0.4771,0.4771,1500.0],["1992-08-19",0.4771,0.5407,0.4771,0.5407,117000.0],["1992-08-20",0.5407,0.5407,0.4771,0.4771,4500.0],["1992-08-21",0.493,0.5089,0.4771,0.5089,22800.0],["1992-08-24",0.4771,0.4771,0.4771,0.4771,4500.0],["1992-08-25",0.4771,0.4771,0.4771,0.4771,28500.0],["1992-08-26",0.4771,0.4771,0.4771,0.4771,0.0],["1992-08-27",0.4771,0.4771,0.4453,0.4453,75300.0],["1992-08-28",0.4453,0.4453,0.4453,0.4453,45900.0],["1992-08-31",0.4453,0.4771,0.4135,0.4453,37500.0],["1992-09-01",0.3817,0.4453,0.3817,0.3817,6600.0],["1992-09-02",0.4771,0.4771,0.3817,0.3817,1800.0],["1992-09-03",0.4453,0.4453,0.4453,0.4453,900.0],["1992-09-04",0.3817,0.4453,0.3817,0.3817,64500.0],["1992-09-08",0.3817,0.4453,0.3499,0.3658,43500.0],["1992-09-09",0.3499,0.4453,0.3499,0.3658,129900.0],["1992-09-10",0.3658,0.4135,0.3658,0.3976,15300.0],["1992-09-11",0.3658,0.4135,0.3658,0.3658,16800.0],["1992-09-14",0.3658,0.3817,0.3658,0.3658,156000.0],["1992-09-15",0.4135,0.4135,0.3499,0.3499,33900.0],["1992-09-16",0.3499,0.4135,0.3499,0.3658,2400.0],["1992-09-17",0.3658,0.4135,0.3499,0.3499,42300.0],["1992-09-18",0.3817,0.4135,0.3499,0.4135,16200.0],["1992-09-21",0.3499,0.4135,0.3499,0.4135,3300.0],["1992-09-22",0.3499,0.3499,0.3499,0.3499,600.0],["1992-09-23",0.4135,0.4135,0.3499,0.4135,180000.0],["1992-09-24",0.4135,0.4135,0.3817,0.4135,9000.0],["1992-09-25",0.4135,0.4135,0.3658,0.4135,125700.0],["1992-09-28",0.3499,0.3499,0.3499,0.3499,6000.0],["1992-09-29",0.3499,0.3499,0.3499,0.3499,0.0],["1992-09-30",0.3499,0.3499,0.3499,0.3499,600.0],["1992-10-01",0.3499,0.3499,0.3499,0.3499,4800.0],["1992-10-02",0.3658,0.4135,0.3499,0.3499,65400.0],["1992-10-05",0.3817,0.3817,0.3817,0.3817,9000.0],["1992-10-06",0.3817,0.4135,0.3817,0.4135,10500.0],["1992-10-07",0.3817,0.4135,0.3817,0.4135,9000.0],["1992-10-08",0.3499,0.3499,0.3499,0.3499,300.0],["1992-10-09",0.3499,0.3499,0.3499,0.3499,3000.0],["1992-10-12",0.3499,0.3499,0.3499,0.3499,600.0],["1992-10-13",0.4135,0.4135,0.3499,0.3499,900.0],["1992-10-14",0.3499,0.3499,0.3499,0.3499,3600.0],["1992-10-15",0.4135,0.4135,0.3499,0.3499,7200.0],["1992-10-16",0.4135,0.4135,0.3499,0.3499,5400.0],["1992-10-19",0.3817,0.3817,0.334,0.3499,130500.0],["1992-10-20",0.3817,0.3817,0.3817,0.3817,300.0],["1992-10-21",0.334,0.3658,0.3181,0.3181,69300.0],["1992-10-22",0.2545,0.3499,0.2545,0.3499,4800.0],["1992-10-23",0.3499,0.3499,0.3181,0.3181,35700.0],["1992-10-26",0.3817,0.3817,0.3181,0.3499,16800.0],["1992-10-27",0.3817,0.3817,0.3181,0.3817,109800.0],["1992-10-28",0.3817,0.3817,0.3817,0.3817,12000.0],["1992-10-29",0.3817,0.3817,0.3499,0.3499,204300.0],["1992-10-30",0.3499,0.3817,0.3499,0.3817,10800.0],["1992-11-02",0.4135,0.4135,0.3499,0.4135,7200.0],["1992-11-03",0.4135,0.4135,0.4135,0.4135,2400.0],["1992-11-04",0.4135,0.4135,0.3499,0.3499,54600.0],["1992-11-05",0.4135,0.4135,0.3499,0.4135,13800.0],["1992-11-06",0.4135,0.4135,0.3817,0.3817,11100.0],["1992-11-09",0.3499,0.4135,0.3499,0.3658,21000.0],["1992-11-10",0.4135,0.4135,0.3658,0.4135,33600.0],["1992-11-11",0.4135,0.4135,0.4135,0.4135,27000.0],["1992-11-12",0.3817,0.4135,0.3499,0.3499,23100.0],["1992-11-13",0.3499,0.4135,0.3499,0.4135,41700.0],["1992-11-16",0.4135,0.4135,0.3817,0.4135,60600.0],["1992-11-17",0.4135,0.4135,0.3817,0.4135,8100.0],["1992-11-18",0.4135,0.4135,0.4135,0.4135,4500.0],["1992-11-19",0.3499,0.4135,0.3499,0.4135,3000.0],["1992-11-20",0.3499,0.4135,0.3499,0.4135,24900.0],["1992-11-23",0.4135,0.4135,0.3817,0.4135,86400.0],["1992-11-24",0.3817,0.4453,0.3817,0.4453,1500.0],["1992-11-25",0.4453,0.4453,0.3817,0.3817,5100.0],["1992-11-27",0.4453,0.4453,0.3817,0.3817,9600.0],["1992-11-30",0.3817,0.4453,0.3817,0.3817,8400.0],["1992-12-01",0.3817,0.4453,0.3817,0.4294,133200.0],["1992-12-02",0.4771,0.4771,0.4135,0.4612,205200.0],["1992-12-03",0.5089,0.5407,0.4453,0.5407,276900.0],["1992-12-04",0.4771,0.5407,0.4771,0.5407,62700.0],["1992-12-07",0.4771,0.5725,0.4771,0.5407,83700.0],["1992-12-08",0.5407,0.6044,0.5089,0.5407,131400.0],["1992-12-09",0.6044,0.6362,0.5725,0.6203,166800.0],["1992-12-10",0.6362,0.7316,0.6362,0.6998,339000.0],["1992-12-11",0.668,0.7634,0.668,0.6998,249000.0],["1992-12-14",0.7634,0.7952,0.6998,0.7952,48000.0],["1992-12-15",0.7952,0.7952,0.6998,0.7316,61800.0],["1992-12-16",0.7634,0.7952,0.6998,0.7952,250200.0],["1992-12-17",0.7952,0.7952,0.6998,0.6998,14400.0],["1992-12-18",0.7952,0.7952,0.7952,0.7952,30900.0],["1992-12-21",0.7952,0.7952,0.6998,0.7952,198900.0],["1992-12-22",0.7316,0.7634,0.668,0.7634,81300.0],["1992-12-23",0.6998,0.7634,0.6998,0.7316,22800.0],["1992-12-24",0.7634,0.7634,0.6998,0.6998,9000.0],["1992-12-28",0.6998,0.7634,0.6998,0.6998,31200.0],["1992-12-29",0.7634,0.7634,0.668,0.7634,29100.0],["1992-12-30",0.668,0.6998,0.668,0.668,8100.0],["1992-12-31",0.668,0.7634,0.668,0.7634,27000.0],["1993-01-04",0.7634,0.7634,0.7634,0.7634,300.0],["1993-01-05",0.7634,0.7634,0.7634,0.7634,1500.0],["1993-01-06",0.7634,0.7634,0.668,0.7634,9600.0],["1993-01-07",0.7634,0.7634,0.6998,0.7316,40500.0],["1993-01-08",0.7634,0.7634,0.6998,0.7316,13500.0],["1993-01-11",0.7316,0.7316,0.7316,0.7316,3000.0],["1993-01-12",0.668,0.7316,0.668,0.6998,68400.0],["1993-01-13",0.7316,0.7316,0.6998,0.7316,12000.0],["1993-01-14",0.7316,0.7316,0.7316,0.7316,5400.0],["1993-01-15",0.7316,0.7316,0.668,0.7316,11700.0],["1993-01-18",0.7316,0.7316,0.668,0.6839,22200.0],["1993-01-19",0.668,0.7316,0.668,0.6998,88200.0],["1993-01-20",0.668,0.7316,0.6362,0.7316,25200.0],["1993-01-21",0.7316,0.7316,0.6998,0.7316,38400.0],["1993-01-22",0.7316,0.7316,0.6362,0.6998,47400.0],["1993-01-25",0.7316,0.7316,0.668,0.7316,10200.0],["1993-01-26",0.7316,0.7634,0.6998,0.7634,60900.0],["1993-01-27",0.7634,0.827,0.7316,0.827,243000.0],["1993-01-28",0.827,0.827,0.7634,0.7634,102300.0],["1993-01-29",0.7634,0.827,0.7634,0.7793,59400.0],["1993-02-01",0.827,0.827,0.7634,0.827,14100.0],["1993-02-02",0.827,0.827,0.7634,0.827,121500.0],["1993-02-03",0.7634,0.827,0.7634,0.7793,110700.0],["1993-02-04",0.7634,0.827,0.7634,0.7952,14100.0],["1993-02-05",0.827,0.827,0.7634,0.7952,63900.0],["1993-02-08",0.7634,0.827,0.7634,0.7634,6300.0],["1993-02-09",0.7634,0.827,0.7634,0.7952,19200.0],["1993-02-10",0.827,0.827,0.7634,0.7634,14700.0],["1993-02-11",0.827,0.827,0.7634,0.7634,27600.0],["1993-02-12",0.7634,0.7952,0.7316,0.7634,67500.0],["1993-02-16",0.6998,0.7952,0.6998,0.7634,12600.0],["1993-02-17",0.7316,0.7316,0.7316,0.7316,36600.0],["1993-02-18",0.7316,0.7316,0.668,0.668,17400.0],["1993-02-19",0.7316,0.7634,0.6998,0.7634,57900.0],["1993-02-22",0.7634,0.7952,0.6998,0.7634,45600.0],["1993-02-23",0.7316,0.7634,0.668,0.668,66300.0],["1993-02-24",0.7952,0.7952,0.668,0.7634,14700.0],["1993-02-25",0.668,0.7316,0.6521,0.668,138900.0],["1993-02-26",0.6998,0.6998,0.668,0.668,6300.0],["1993-03-01",0.6998,0.6998,0.6362,0.6998,19500.0],["1993-03-02",0.6998,0.6998,0.6998,0.6998,14400.0],["1993-03-03",0.6998,0.6998,0.668,0.6839,92700.0],["1993-03-04",0.6998,0.6998,0.6839,0.6998,141000.0],["1993-03-05",0.668,0.7316,0.668,0.7316,87000.0],["1993-03-08",0.7316,0.7316,0.6998,0.6998,39000.0],["1993-03-09",0.7634,0.7634,0.7316,0.7634,53400.0],["1993-03-10",0.6998,0.7952,0.6998,0.7952,175200.0],["1993-03-11",0.7952,0.7952,0.7316,0.7634,30900.0],["1993-03-12",0.827,0.827,0.7316,0.7316,10800.0],["1993-03-15",0.827,0.8588,0.7634,0.7952,76500.0],["1993-03-16",0.8588,0.8906,0.827,0.8588,261000.0],["1993-03-17",0.827,0.8906,0.827,0.8906,199800.0],["1993-03-18",0.8906,0.8906,0.7952,0.827,92400.0],["1993-03-19",0.827,0.8588,0.7952,0.827,69600.0],["1993-03-22",0.827,0.827,0.7634,0.827,35700.0],["1993-03-23",0.827,0.8588,0.7952,0.7952,19500.0],["1993-03-24",0.8588,0.8588,0.7952,0.827,67500.0],["1993-03-25",0.7952,0.8906,0.7952,0.827,9000.0],["1993-03-26",0.8906,0.8906,0.8906,0.8906,8100.0],["1993-03-29",0.8906,0.8906,0.827,0.8906,58800.0],["1993-03-30",0.8906,0.9224,0.8588,0.9224,123900.0],["1993-03-31",0.9224,0.9224,0.827,0.9065,84900.0],["1993-04-01",0.9224,0.9224,0.8588,0.9224,50700.0],["1993-04-02",0.8588,0.9224,0.8588,0.8906,55800.0],["1993-04-05",0.9224,0.9224,0.8588,0.8906,141600.0],["1993-04-06",0.8906,0.8906,0.7793,0.827,101400.0],["1993-04-07",0.827,0.827,0.7634,0.7634,9900.0],["1993-04-08",0.827,0.827,0.7952,0.7952,8400.0],["1993-04-12",0.827,0.827,0.7634,0.7634,63600.0],["1993-04-13",0.7634,0.7952,0.7316,0.7952,56100.0],["1993-04-14",0.827,0.8588,0.7952,0.8588,40500.0],["1993-04-15",0.8588,0.8906,0.827,0.8906,39300.0],["1993-04-16",0.9224,1.0179,0.8906,1.0179,188700.0],["1993-04-19",1.0179,1.0179,0.9224,1.0179,85500.0],["1993-04-20",1.0179,1.1769,0.9542,1.1133,317700.0],["1993-04-21",1.1133,1.1769,1.0815,1.1769,202500.0],["1993-04-22",1.1769,1.2723,1.1133,1.2723,332100.0],["1993-04-23",1.2405,1.3041,1.1133,1.1769,297300.0],["1993-04-26",1.1769,1.1769,1.0815,1.0815,102600.0],["1993-04-27",1.0815,1.2087,1.0815,1.1451,87600.0],["1993-04-28",1.2087,1.3041,1.2087,1.2405,221400.0],["1993-04-29",1.2087,1.2723,1.1769,1.2723,398400.0],["1993-04-30",1.2723,1.2723,1.2087,1.2246,93900.0],["1993-05-03",1.1769,1.2405,1.1451,1.1769,118200.0],["1993-05-04",1.2087,1.2087,1.1451,1.2087,46200.0],["1993-05-05",1.2087,1.2087,1.1451,1.2087,21900.0],["1993-05-06",1.1451,1.2087,1.1451,1.2087,42000.0],["1993-05-07",1.2087,1.2087,1.1133,1.2008,33300.0],["1993-05-10",1.1133,1.1769,1.1133,1.1451,41400.0],["1993-05-11",1.1769,1.1769,1.1133,1.1292,15600.0],["1993-05-12",1.1133,1.1451,1.1133,1.1133,12900.0],["1993-05-13",1.1769,1.1769,1.1133,1.1133,82200.0],["1993-05-14",1.1133,1.1769,1.0815,1.0815,36600.0],["1993-05-17",1.1769,1.1769,1.0815,1.1769,20400.0],["1993-05-18",1.0815,1.1769,1.0815,1.1769,6300.0],["1993-05-19",1.1769,1.1769,1.0815,1.1133,38700.0],["1993-05-20",1.1451,1.1451,1.0497,1.0815,60600.0],["1993-05-21",1.1133,1.1133,1.0497,1.0815,35700.0],["1993-05-24",1.0497,1.0815,0.9861,0.9861,39600.0],["1993-05-25",1.0497,1.0497,0.9861,1.0497,42600.0],["1993-05-26",1.0497,1.0497,0.9861,0.9861,6600.0],["1993-05-27",0.9861,1.0179,0.9861,1.0179,13800.0],["1993-05-28",0.9861,1.0497,0.9542,1.0179,29100.0],["1993-06-01",0.9542,0.9542,0.9542,0.9542,1800.0],["1993-06-02",0.9542,1.0179,0.9542,0.9542,12300.0],["1993-06-03",0.9861,0.9861,0.9224,0.9224,12000.0],["1993-06-04",1.0179,1.0179,0.9542,0.9861,63900.0],["1993-06-07",0.9224,0.9861,0.9065,0.9065,42600.0],["1993-06-08",0.9542,0.9861,0.8906,0.9702,15300.0],["1993-06-09",0.9861,0.9861,0.9861,0.9861,2400.0],["1993-06-10",0.9861,0.9861,0.8906,0.9861,9300.0],["1993-06-11",0.9861,0.9861,0.9861,0.9861,9900.0],["1993-06-14",0.9861,1.0179,0.9542,0.9861,52500.0],["1993-06-15",0.9542,1.0179,0.9542,1.0179,47400.0],["1993-06-16",0.9861,1.0815,0.9861,0.9861,33900.0],["1993-06-17",0.9861,1.0338,0.9861,1.002,19500.0],["1993-06-18",0.9861,1.0815,0.9861,1.0815,11100.0],["1993-06-21",0.9861,1.0815,0.9861,1.0497,42600.0],["1993-06-22",1.0815,1.0815,1.0815,1.0815,18300.0],["1993-06-23",1.0179,1.0815,1.0179,1.0815,15600.0],["1993-06-24",1.0179,1.0179,1.0179,1.0179,900.0],["1993-06-25",1.0179,1.0179,1.0179,1.0179,4800.0],["1993-06-28",1.0179,1.0179,1.0179,1.0179,0.0],["1993-06-29",1.0815,1.0815,1.0815,1.0815,26100.0],["1993-06-30",1.0179,1.0497,1.0179,1.0497,14400.0],["1993-07-01",1.0815,1.0815,1.0497,1.0815,8100.0],["1993-07-02",1.0179,1.0338,1.0179,1.0338,4500.0],["1993-07-06",1.0815,1.0815,1.0179,1.0179,37500.0],["1993-07-07",1.0179,1.0179,1.0179,1.0179,6900.0],["1993-07-08",1.0815,1.0815,1.0179,1.0815,28500.0],["1993-07-09",1.0815,1.0815,1.0815,1.0815,5100.0],["1993-07-12",1.0179,1.0815,1.0179,1.0815,9000.0],["1993-07-13",1.0179,1.0815,1.0179,1.0815,14400.0],["1993-07-14",1.0815,1.1133,1.0179,1.0179,78300.0],["1993-07-15",1.1133,1.1133,1.0179,1.1133,53100.0],["1993-07-16",1.0497,1.1133,1.0497,1.1133,33000.0],["1993-07-19",1.0497,1.1133,1.0497,1.0497,13800.0],["1993-07-20",1.0497,1.1133,1.0497,1.1133,43500.0],["1993-07-21",1.0497,1.0815,1.0497,1.0815,5700.0],["1993-07-22",1.1133,1.1133,1.0497,1.0497,11700.0],["1993-07-23",1.0497,1.0497,1.0497,1.0497,1500.0],["1993-07-26",1.0497,1.1133,1.0497,1.0974,112200.0],["1993-07-27",1.0497,1.1133,1.0497,1.0656,10500.0],["1993-07-28",1.0497,1.0497,1.0497,1.0497,5100.0],["1993-07-29",1.0497,1.0815,1.0497,1.0497,3600.0],["1993-07-30",1.0497,1.0656,1.0497,1.0656,13500.0],["1993-08-02",1.0497,1.0815,1.0497,1.0656,31800.0],["1993-08-03",1.1133,1.1133,1.0497,1.0497,55500.0],["1993-08-04",1.0497,1.0815,1.002,1.0497,30900.0],["1993-08-05",1.0815,1.0815,0.9861,0.9861,23400.0],["1993-08-06",1.0497,1.0497,1.0497,1.0497,900.0],["1993-08-09",1.0497,1.0497,0.9861,1.0179,10800.0],["1993-08-10",0.9861,1.0179,0.9224,0.9861,70800.0],["1993-08-11",0.9861,0.9861,0.9224,0.9224,28500.0],["1993-08-12",0.9224,0.9224,0.9224,0.9224,0.0],["1993-08-13",0.9224,0.9224,0.9224,0.9224,0.0],["1993-08-16",0.9224,0.9224,0.9224,0.9224,300.0],["1993-08-17",0.9224,0.9861,0.9224,0.9861,16500.0],["1993-08-18",0.9861,0.9861,0.9861,0.9861,0.0],["1993-08-19",0.9861,0.9861,0.9861,0.9861,3000.0],["1993-08-20",0.8906,0.9861,0.8906,0.9861,5100.0],["1993-08-23",0.9861,0.9861,0.9861,0.9861,12300.0],["1993-08-24",0.9542,0.9861,0.8906,0.9861,15600.0],["1993-08-25",0.9224,0.9224,0.9224,0.9224,4200.0],["1993-08-26",0.9224,0.9542,0.9224,0.9224,15900.0],["1993-08-27",0.9861,0.9861,0.9224,0.9224,21600.0],["1993-08-30",0.9383,0.9861,0.9224,0.9224,4800.0],["1993-08-31",0.9861,0.9861,0.9224,0.9224,16500.0],["1993-09-01",0.9861,0.9861,0.8906,0.9542,85800.0],["1993-09-02",0.8906,0.9861,0.8906,0.9861,5700.0],["1993-09-03",0.9861,0.9861,0.8906,0.9861,12000.0],["1993-09-07",0.9861,0.9861,0.8906,0.8906,15300.0],["1993-09-08",0.8906,0.9542,0.8906,0.9542,3600.0],["1993-09-09",0.8906,0.9383,0.8906,0.9224,15900.0],["1993-09-10",0.8906,0.9224,0.8906,0.8906,23700.0],["1993-09-13",0.9542,0.9542,0.8588,0.9224,27600.0],["1993-09-14",0.8588,0.8588,0.8588,0.8588,4800.0],["1993-09-15",0.8588,0.9224,0.8588,0.9224,28200.0],["1993-09-16",0.8588,0.9224,0.8588,0.8906,21300.0],["1993-09-17",0.9224,0.9224,0.8588,0.8588,3300.0],["1993-09-20",0.9224,0.9224,0.8588,0.8588,24000.0],["1993-09-21",0.9224,0.9224,0.8588,0.8906,39600.0],["1993-09-22",0.8588,0.8588,0.8588,0.8588,2100.0],["1993-09-23",0.8588,0.8588,0.8588,0.8588,2400.0],["1993-09-24",0.8906,0.8906,0.8588,0.8588,8400.0],["1993-09-27",0.8588,0.9224,0.8588,0.9224,15300.0],["1993-09-28",0.9224,0.9224,0.8588,0.8588,2100.0],["1993-09-29",0.8588,0.9224,0.8588,0.9224,13200.0],["1993-09-30",0.8588,0.8588,0.8588,0.8588,3000.0],["1993-10-01",0.9224,0.9542,0.8906,0.9542,31800.0],["1993-10-04",0.8906,0.9542,0.8906,0.9224,55500.0],["1993-10-05",0.9542,0.9542,0.8906,0.9542,24600.0],["1993-10-06",0.9542,0.9542,0.8906,0.9224,25200.0],["1993-10-07",0.8906,0.9224,0.8906,0.9224,53400.0],["1993-10-08",0.8588,0.8588,0.8588,0.8588,3900.0],["1993-10-11",0.9224,0.9224,0.8588,0.9224,20700.0],["1993-10-12",0.8906,0.9542,0.8906,0.9383,88200.0],["1993-10-13",0.8906,0.9861,0.8906,0.9224,46800.0],["1993-10-14",0.9542,1.0179,0.9224,1.0179,105600.0],["1993-10-15",1.0497,1.0497,0.9861,1.0497,20400.0],["1993-10-18",1.0497,1.0497,0.9542,1.0497,5700.0],["1993-10-19",1.0497,1.0497,0.9542,0.9542,13500.0],["1993-10-20",1.0497,1.0497,0.9542,0.9542,1200.0],["1993-10-21",1.0497,1.0497,1.0497,1.0497,900.0],["1993-10-22",0.9542,0.9542,0.9542,0.9542,12000.0],["1993-10-25",0.9542,1.0497,0.9542,0.9861,24000.0],["1993-10-26",1.0497,1.0497,0.9861,1.0179,23400.0],["1993-10-27",1.0179,1.0179,0.9542,0.9542,24000.0],["1993-10-28",0.9542,0.9861,0.9542,0.9542,20400.0],["1993-10-29",1.0179,1.0179,0.9542,1.0179,69900.0],["1993-11-01",0.9542,1.0179,0.9542,1.0179,900.0],["1993-11-02",1.0179,1.0179,0.9542,0.9542,3600.0],["1993-11-03",1.0179,1.0179,0.9542,0.9542,3000.0],["1993-11-04",1.0179,1.0179,0.9542,0.9542,15600.0],["1993-11-05",0.9861,0.9861,0.9224,0.9861,39000.0],["1993-11-08",0.9542,0.9542,0.9224,0.9542,9000.0],["1993-11-09",0.9224,0.9224,0.9224,0.9224,11100.0],["1993-11-10",0.9224,0.9702,0.9224,0.9702,2400.0],["1993-11-11",0.9224,0.9224,0.9224,0.9224,4800.0],["1993-11-12",0.9224,1.0179,0.9224,0.9224,31800.0],["1993-11-15",0.9224,0.9224,0.9224,0.9224,2400.0],["1993-11-16",0.9224,0.9861,0.9224,0.9542,58200.0],["1993-11-17",0.9861,0.9861,0.8906,0.9224,38100.0],["1993-11-18",0.8906,0.9542,0.8906,0.9542,26700.0],["1993-11-19",0.8906,0.9542,0.8906,0.9224,45000.0],["1993-11-22",0.8588,0.8588,0.8588,0.8588,600.0],["1993-11-23",0.9224,0.9224,0.8588,0.8747,12600.0],["1993-11-24",0.8588,0.9224,0.8588,0.8906,33000.0],["1993-11-26",0.8588,0.9224,0.8588,0.9224,3600.0],["1993-11-29",0.8588,0.8588,0.8588,0.8588,9000.0],["1993-11-30",0.9224,0.9224,0.827,0.827,47400.0],["1993-12-01",0.8429,0.8906,0.827,0.827,35400.0],["1993-12-02",0.7952,0.8906,0.7952,0.8906,45900.0],["1993-12-03",0.7952,0.7952,0.7952,0.7952,4800.0],["1993-12-06",0.7952,0.9224,0.7952,0.7952,22200.0],["1993-12-07",0.9224,0.9224,0.7952,0.7952,3300.0],["1993-12-08",0.7952,0.9224,0.7634,0.7634,61500.0],["1993-12-09",0.8588,0.8588,0.7316,0.7634,61200.0],["1993-12-10",0.827,0.827,0.7952,0.7952,25500.0],["1993-12-13",0.7952,0.8588,0.7952,0.8588,7500.0],["1993-12-14",0.7952,0.8588,0.7952,0.8588,1200.0],["1993-12-15",0.827,0.8588,0.7952,0.8588,8100.0],["1993-12-16",0.7952,0.827,0.7952,0.8111,70500.0],["1993-12-17",0.7952,0.8588,0.7952,0.8429,18900.0],["1993-12-20",0.8588,0.8588,0.7952,0.8588,40200.0],["1993-12-21",0.7952,0.827,0.7634,0.7952,75600.0],["1993-12-22",0.7634,0.7952,0.7316,0.7793,41400.0],["1993-12-23",0.7952,0.7952,0.7316,0.7634,33000.0],["1993-12-27",0.7316,0.7952,0.7316,0.7952,15600.0],["1993-12-28",0.7952,0.7952,0.7316,0.7793,21900.0],["1993-12-29",0.7952,0.827,0.7634,0.827,104100.0],["1993-12-30",0.8588,0.9224,0.7952,0.8906,131400.0],["1993-12-31",0.827,1.1133,0.827,1.0656,258000.0],["1994-01-03",1.0497,1.1133,1.0179,1.1133,108300.0],["1994-01-04",1.1133,1.1133,1.0179,1.0179,48300.0],["1994-01-05",1.1133,1.1133,1.0179,1.0179,26400.0],["1994-01-06",1.0179,1.0815,1.0179,1.0179,16800.0],["1994-01-07",1.0179,1.0815,1.0179,1.0815,4500.0],["1994-01-10",1.0815,1.0815,1.0815,1.0815,0.0],["1994-01-11",1.0815,1.0815,0.9065,0.9065,80700.0],["1994-01-12",0.9224,0.9542,0.8588,0.8588,78000.0],["1994-01-13",0.9224,0.9224,0.8588,0.8906,90300.0],["1994-01-14",0.8747,0.9224,0.827,0.8747,86100.0],["1994-01-17",0.8747,0.8747,0.8747,0.8747,90000.0],["1994-01-18",0.9224,0.9224,0.8588,0.8588,173700.0],["1994-01-19",0.8588,0.9224,0.8588,0.9224,12600.0],["1994-01-20",0.9224,0.9542,0.8588,0.9542,26700.0],["1994-01-21",0.9542,0.9542,0.8906,0.9224,18300.0],["1994-01-24",0.9542,0.9542,0.9542,0.9542,5400.0],["1994-01-25",0.9542,0.9542,0.9542,0.9542,10200.0],["1994-01-26",0.9542,1.0497,0.9542,1.0338,159300.0],["1994-01-27",1.0815,1.0815,0.9861,0.9861,14400.0],["1994-01-28",1.0179,1.0815,1.0179,1.0815,84000.0],["1994-01-31",1.0815,1.0815,1.0179,1.0815,12000.0],["1994-02-01",1.0815,1.0815,1.0179,1.0179,76200.0],["1994-02-02",1.0497,1.0815,1.0179,1.0179,37200.0],["1994-02-03",1.0815,1.0815,1.002,1.0815,33600.0],["1994-02-04",1.0815,1.0815,0.9861,0.9861,29700.0],["1994-02-07",0.9542,1.0179,0.9383,0.9861,69900.0],["1994-02-08",1.0179,1.0179,0.9542,0.9861,41400.0],["1994-02-09",1.0179,1.0179,1.0179,1.0179,1200.0],["1994-02-10",1.0179,1.0179,1.0179,1.0179,600.0],["1994-02-11",1.0179,1.0179,0.9224,0.9861,9300.0],["1994-02-14",0.9224,0.9224,0.9224,0.9224,900.0],["1994-02-15",0.9224,1.0179,0.9224,1.0179,13500.0],["1994-02-16",1.0179,1.0179,0.9224,0.9224,3000.0],["1994-02-17",0.9542,1.0179,0.9542,1.0179,24000.0],["1994-02-18",1.0179,1.0179,1.0179,1.0179,9000.0],["1994-02-22",1.0179,1.0179,0.9861,0.9861,60000.0],["1994-02-23",1.002,1.0179,0.9861,1.0179,18300.0],["1994-02-24",1.0497,1.0497,1.0497,1.0497,300.0],["1994-02-25",0.9861,1.0497,0.9861,1.0497,1200.0],["1994-02-28",1.0497,1.0497,0.9861,0.9861,16500.0],["1994-03-01",0.9861,1.0179,0.9542,0.9861,221100.0],["1994-03-02",1.0179,1.0179,0.9861,0.9861,9000.0],["1994-03-03",1.002,1.002,0.9861,0.9861,37500.0],["1994-03-04",0.9861,0.9861,0.9861,0.9861,11700.0],["1994-03-07",0.9861,1.002,0.9861,0.9861,33000.0],["1994-03-08",1.0497,1.0497,0.9861,1.0179,12000.0],["1994-03-09",1.0179,1.0497,1.002,1.0338,477300.0],["1994-03-10",1.0179,1.0179,1.0179,1.0179,3000.0],["1994-03-11",0.9861,0.9861,0.9861,0.9861,1500.0],["1994-03-14",0.9861,0.9861,0.9861,0.9861,1500.0],["1994-03-15",0.9861,0.9861,0.9861,0.9861,0.0],["1994-03-16",0.9861,1.0497,0.9861,1.0179,71700.0],["1994-03-17",1.0497,1.0497,1.0497,1.0497,4500.0],["1994-03-18",0.9861,1.0497,0.9861,1.0497,4500.0],["1994-03-21",0.9861,1.0497,0.9861,0.9861,21000.0],["1994-03-22",0.9861,1.0497,0.9861,0.9861,23400.0],["1994-03-23",0.9861,0.9861,0.9861,0.9861,1800.0],["1994-03-24",1.0338,1.0497,0.9861,0.9861,69000.0],["1994-03-25",0.9861,1.0179,0.9861,0.9861,15600.0],["1994-03-28",0.9861,1.0497,0.9861,0.9861,36300.0],["1994-03-29",0.9861,1.0497,0.9861,0.9861,5700.0],["1994-03-30",1.0179,1.0179,0.8906,0.8906,45000.0],["1994-03-31",0.9861,1.0179,0.9224,1.0179,21000.0],["1994-04-04",0.8906,0.9861,0.8906,0.8906,8400.0],["1994-04-05",1.002,1.002,1.002,1.002,19200.0],["1994-04-06",1.0179,1.0179,0.8588,0.9224,97500.0],["1994-04-07",0.9224,0.9224,0.8588,0.8588,28800.0],["1994-04-08",0.8588,0.9224,0.8588,0.9224,3900.0],["1994-04-11",0.8906,0.8906,0.8588,0.8906,10500.0],["1994-04-12",0.9224,0.9224,0.8588,0.8588,22800.0],["1994-04-13",0.9224,0.9542,0.8588,0.8588,59400.0],["1994-04-14",0.9542,0.9542,0.8588,0.8588,1200.0],["1994-04-15",0.9542,0.9542,0.9542,0.9542,12300.0],["1994-04-18",0.9542,0.9542,0.9542,0.9542,9300.0],["1994-04-19",0.9542,0.9542,0.8588,0.8747,83100.0],["1994-04-20",0.8588,0.8906,0.827,0.8588,80100.0],["1994-04-21",0.827,0.827,0.827,0.827,7200.0],["1994-04-22",0.9224,0.9224,0.827,0.9224,10800.0],["1994-04-25",0.8588,0.8747,0.8588,0.8747,20100.0],["1994-04-26",0.9224,0.9224,0.8588,0.9224,49200.0],["1994-04-28",0.9224,0.9542,0.8588,0.9542,11700.0],["1994-04-29",0.9542,0.9542,0.9224,0.9542,24300.0],["1994-05-02",0.9542,0.9542,0.9224,0.9542,39300.0],["1994-05-03",0.9542,1.0338,0.9542,1.0179,133800.0],["1994-05-04",0.9542,1.0179,0.9542,1.0179,6600.0],["1994-05-05",1.0179,1.0179,0.9542,0.9702,7500.0],["1994-05-06",1.0179,1.0179,1.0179,1.0179,18600.0],["1994-05-09",0.9542,1.0179,0.9542,1.0179,3000.0],["1994-05-10",0.9542,1.0179,0.9542,0.9542,7200.0],["1994-05-11",1.0179,1.0179,0.9542,1.0179,24900.0],["1994-05-12",0.9542,0.9542,0.9542,0.9542,7500.0],["1994-05-13",1.0179,1.0179,0.9542,0.9861,45600.0],["1994-05-16",1.0179,1.0179,1.0179,1.0179,13800.0],["1994-05-17",0.9542,1.0179,0.9542,1.0179,7200.0],["1994-05-18",0.9542,1.0179,0.9542,1.0179,4200.0],["1994-05-19",0.9542,1.0179,0.9542,0.9542,8100.0],["1994-05-20",1.0179,1.0179,0.9542,0.9542,9600.0],["1994-05-23",0.9542,0.9542,0.9542,0.9542,0.0],["1994-05-24",0.9542,1.0179,0.9542,1.0179,31500.0],["1994-05-25",0.9542,1.0179,0.9542,0.9861,111300.0],["1994-05-26",1.0179,1.0179,0.9861,0.9861,7800.0],["1994-05-27",0.9861,1.0179,0.9861,1.0179,7200.0],["1994-05-31",0.9861,1.0179,0.9861,0.9861,23100.0],["1994-06-01",0.9861,1.0179,0.9861,1.0179,21600.0],["1994-06-02",1.0497,1.0497,1.0497,1.0497,600.0],["1994-06-03",1.0497,1.0497,0.9542,0.9542,3900.0],["1994-06-06",0.9542,0.9542,0.9542,0.9542,0.0],["1994-06-07",0.9542,1.0497,0.9542,0.9542,14700.0],["1994-06-08",1.0497,1.0497,0.9542,0.9542,2100.0],["1994-06-09",1.0179,1.0179,0.9542,0.9542,38100.0],["1994-06-10",0.9542,1.0497,0.9542,0.9861,16500.0],["1994-06-13",0.9542,0.9542,0.9542,0.9542,600.0],["1994-06-14",0.9861,1.002,0.9861,1.002,16200.0],["1994-06-15",0.9861,1.0417,0.8906,0.9224,409200.0],["1994-06-16",0.9224,0.9542,0.9224,0.9224,41700.0],["1994-06-17",0.9224,0.9542,0.8588,0.8588,30900.0],["1994-06-20",0.9224,0.9224,0.8747,0.9065,79200.0],["1994-06-21",0.9224,0.9542,0.8588,0.8906,282000.0],["1994-06-22",0.9542,0.9542,0.9224,0.9224,36000.0],["1994-06-23",0.9542,0.9542,0.9383,0.9383,36900.0],["1994-06-24",0.9542,0.9861,0.9224,0.9224,52200.0],["1994-06-27",0.8906,0.9861,0.8906,0.9861,13500.0],["1994-06-28",0.9224,0.9861,0.9224,0.9542,8400.0],["1994-06-29",0.9861,0.9861,0.9702,0.9861,28500.0],["1994-06-30",0.9861,1.0179,0.9542,1.0179,49500.0],["1994-07-01",1.0179,1.0179,0.9861,1.002,83400.0],["1994-07-05",0.9542,0.9542,0.9542,0.9542,300.0],["1994-07-06",0.9542,0.9542,0.9542,0.9542,0.0],["1994-07-07",1.0497,1.0497,0.9542,0.9542,128100.0],["1994-07-08",1.002,1.0179,0.9861,1.0179,166500.0],["1994-07-11",0.9542,0.9861,0.9542,0.9542,14700.0],["1994-07-12",1.0497,1.0497,0.9542,0.9861,13500.0],["1994-07-13",0.9542,1.0179,0.9542,1.0179,1500.0],["1994-07-14",0.9542,1.0179,0.9542,1.0179,8400.0],["1994-07-15",0.9542,0.9542,0.9542,0.9542,1800.0],["1994-07-18",0.9542,1.0179,0.9542,0.9542,15300.0],["1994-07-19",0.9542,1.0179,0.9542,1.0179,58500.0],["1994-07-20",1.0179,1.0179,1.0179,1.0179,1500.0],["1994-07-21",0.9542,1.0179,0.9542,1.0179,9000.0],["1994-07-22",0.9542,0.9542,0.9542,0.9542,30900.0],["1994-07-25",0.9861,0.9861,0.9224,0.9224,25500.0],["1994-07-26",0.9224,0.9542,0.9224,0.9542,6600.0],["1994-07-27",0.9861,0.9861,0.9224,0.9542,17100.0],["1994-07-28",0.9224,0.9542,0.9224,0.9542,13500.0],["1994-07-29",0.9542,0.9542,0.9224,0.9224,60300.0],["1994-08-01",0.9224,0.9542,0.8906,0.9224,20100.0],["1994-08-02",0.9542,0.9861,0.8906,0.9224,6900.0],["1994-08-03",0.8906,0.9542,0.8906,0.8906,33000.0],["1994-08-04",0.9542,0.9861,0.8906,0.8906,9600.0],["1994-08-05",0.8906,0.9861,0.8906,0.9542,37500.0],["1994-08-08",0.9861,0.9861,0.9224,0.9861,38400.0],["1994-08-09",0.9861,0.9861,0.9224,0.9224,24900.0],["1994-08-10",0.9861,1.0179,0.9542,1.002,68700.0],["1994-08-11",0.9542,1.0179,0.9542,1.0179,12000.0],["1994-08-12",0.9542,1.0179,0.9542,0.9542,13200.0],["1994-08-15",0.9542,0.9702,0.9542,0.9702,22500.0],["1994-08-16",0.9542,0.9542,0.9542,0.9542,600.0],["1994-08-17",0.9542,1.0179,0.9542,1.0179,3300.0],["1994-08-18",0.9542,0.9542,0.9542,0.9542,1500.0],["1994-08-19",0.9542,0.9542,0.9542,0.9542,4500.0],["1994-08-22",1.0497,1.0497,0.9861,1.0179,34200.0],["1994-08-23",0.9542,1.0497,0.9542,0.9542,46800.0],["1994-08-24",0.9542,1.0497,0.9542,1.0497,14700.0],["1994-08-25",1.0497,1.0497,0.9542,1.0497,35100.0],["1994-08-26",0.9542,0.9861,0.9542,0.9861,5400.0],["1994-08-29",0.9542,0.9861,0.9542,0.9542,13800.0],["1994-08-30",0.9542,1.0179,0.9542,1.0179,12000.0],["1994-08-31",0.9542,0.9542,0.9542,0.9542,4500.0],["1994-09-01",1.0179,1.0179,0.9542,0.9542,19500.0],["1994-09-02",0.9542,1.0179,0.9542,1.0179,49800.0],["1994-09-06",1.0179,1.0179,0.9542,0.9542,8400.0],["1994-09-07",1.0179,1.0179,0.9542,0.9702,15900.0],["1994-09-08",0.9542,1.0179,0.9542,1.0179,38700.0],["1994-09-09",0.9542,0.9542,0.9542,0.9542,2400.0],["1994-09-12",0.9542,0.9542,0.9542,0.9542,13500.0],["1994-09-13",0.9542,1.002,0.9542,0.9542,22500.0],["1994-09-14",1.0179,1.0179,0.9224,0.9224,16800.0],["1994-09-15",1.0179,1.0179,0.9224,0.9224,48300.0],["1994-09-16",1.0179,1.0179,0.9224,0.9224,2700.0],["1994-09-19",0.9224,0.9224,0.9224,0.9224,300.0],["1994-09-20",0.9224,1.0179,0.8906,0.9542,39900.0],["1994-09-21",0.9542,0.9542,0.8906,0.9542,100500.0],["1994-09-22",0.8906,0.9542,0.8906,0.9224,21600.0],["1994-09-23",0.8906,0.8906,0.8906,0.8906,6600.0],["1994-09-26",0.9542,0.9542,0.8906,0.9224,10800.0],["1994-09-27",0.9224,0.9224,0.8906,0.8906,69000.0],["1994-09-28",0.8906,0.8906,0.8906,0.8906,3000.0],["1994-09-29",0.8906,0.9224,0.8906,0.8906,36900.0],["1994-09-30",0.8588,0.9224,0.8588,0.8906,26100.0],["1994-10-03",0.9224,0.9224,0.8588,0.8906,13800.0],["1994-10-04",0.8588,0.9224,0.8588,0.8747,22200.0],["1994-10-05",0.8906,0.9224,0.8588,0.9224,71700.0],["1994-10-06",0.8588,0.9224,0.8588,0.8588,24000.0],["1994-10-07",0.9224,0.9224,0.8588,0.9224,38700.0],["1994-10-10",0.9224,0.9224,0.8588,0.8588,76800.0],["1994-10-11",0.9224,0.9224,0.8588,0.8588,40200.0],["1994-10-12",0.9224,0.9861,0.8588,0.9224,387000.0],["1994-10-13",0.9861,1.0497,0.9542,1.0497,138900.0],["1994-10-14",1.0179,1.0497,0.9861,0.9861,97800.0],["1994-10-17",0.9861,1.0179,0.9861,1.002,31800.0],["1994-10-18",0.9861,1.0497,0.9861,1.0497,2700.0],["1994-10-19",1.0497,1.0497,0.9542,1.0179,40500.0],["1994-10-20",1.0179,1.0179,0.9542,0.9861,221100.0],["1994-10-21",0.9542,1.0179,0.9542,0.9542,95100.0],["1994-10-24",1.0179,1.0179,0.9542,0.9861,24900.0],["1994-10-25",0.9542,0.9861,0.9542,0.9861,2400.0],["1994-10-26",0.9861,0.9861,0.9542,0.9702,103200.0],["1994-10-27",0.9702,0.9702,0.9542,0.9702,6600.0],["1994-10-28",0.9542,0.9861,0.9542,0.9861,3300.0],["1994-10-31",0.9861,1.0497,0.9861,1.0179,232500.0],["1994-11-01",1.0179,1.0497,0.9861,0.9861,168900.0],["1994-11-02",0.9861,1.0179,0.9861,1.0179,9000.0],["1994-11-03",0.9861,0.9861,0.9861,0.9861,3000.0],["1994-11-04",0.9861,1.0497,0.9861,1.0497,5100.0],["1994-11-07",1.0179,1.0179,1.0179,1.0179,5100.0],["1994-11-08",1.0497,1.0497,0.9861,1.0497,11100.0],["1994-11-09",0.9861,0.9861,0.9861,0.9861,5700.0],["1994-11-10",0.9861,1.0179,0.9861,1.0179,111000.0],["1994-11-11",0.9542,0.9542,0.9542,0.9542,16500.0],["1994-11-14",1.0179,1.0179,0.9542,1.002,8400.0],["1994-11-15",1.0179,1.0179,1.0179,1.0179,15000.0],["1994-11-16",0.9542,1.0179,0.9542,0.9542,27600.0],["1994-11-17",0.9542,0.9861,0.9542,0.9861,302100.0],["1994-11-18",1.0179,1.0179,0.9542,0.9542,11100.0],["1994-11-21",0.9224,0.9861,0.9224,0.9224,15000.0],["1994-11-22",0.9224,0.9542,0.9224,0.9542,7200.0],["1994-11-23",0.9224,0.9861,0.8906,0.8906,40200.0],["1994-11-25",0.8906,0.9542,0.8906,0.9542,1200.0],["1994-11-28",0.8906,0.8906,0.8906,0.8906,4500.0],["1994-11-29",0.8906,0.9542,0.8906,0.9224,54300.0],["1994-11-30",0.8906,0.9542,0.8906,0.9542,23100.0],["1994-12-01",0.9542,0.9542,0.8906,0.8906,19500.0],["1994-12-02",0.8588,0.8906,0.827,0.8429,34500.0],["1994-12-05",0.827,0.9224,0.827,0.827,91500.0],["1994-12-06",0.7952,0.8906,0.7952,0.827,185700.0],["1994-12-07",0.8588,0.8588,0.7952,0.7952,6900.0],["1994-12-08",0.7952,0.8588,0.7952,0.8588,3900.0],["1994-12-09",0.8588,0.8588,0.827,0.827,12600.0],["1994-12-12",0.8588,0.8588,0.827,0.827,36000.0],["1994-12-13",0.827,0.9224,0.827,0.8906,58200.0],["1994-12-14",0.8588,0.8588,0.8588,0.8588,1200.0],["1994-12-15",0.8906,0.9542,0.8588,0.9542,39300.0],["1994-12-16",0.8588,0.9065,0.8588,0.8588,3900.0],["1994-12-19",0.9542,0.9542,0.8588,0.8588,1500.0],["1994-12-20",0.9542,0.9542,0.8588,0.9542,38100.0],["1994-12-21",0.8906,0.9224,0.8906,0.9224,6000.0],["1994-12-22",0.9542,0.9542,0.8906,0.9542,12900.0],["1994-12-23",0.8906,0.9861,0.8906,0.8906,88800.0],["1994-12-27",0.8906,0.9861,0.8906,0.9224,45000.0],["1994-12-28",0.9861,0.9861,0.9224,0.9542,35100.0],["1994-12-29",0.9224,0.9224,0.9224,0.9224,7500.0],["1994-12-30",0.9224,0.9224,0.9224,0.9224,8700.0],["1995-01-03",0.9224,0.9224,0.8906,0.8906,14100.0],["1995-01-04",0.9224,0.9224,0.9224,0.9224,12000.0],["1995-01-05",0.8906,0.9861,0.8906,0.9861,15600.0],["1995-01-06",0.8906,0.9861,0.8906,0.8906,11700.0],["1995-01-09",0.9861,0.9861,0.8906,0.8906,22800.0],["1995-01-10",0.8906,0.9224,0.8906,0.8906,19500.0],["1995-01-11",0.8906,0.9383,0.8906,0.9383,15600.0],["1995-01-12",0.8906,0.9383,0.8906,0.9383,35400.0],["1995-01-13",0.9224,0.9861,0.8906,0.9065,55500.0],["1995-01-16",0.9224,0.9383,0.8906,0.8906,27600.0],["1995-01-17",0.9224,0.9861,0.8906,0.9224,10800.0],["1995-01-18",0.8906,0.9224,0.8906,0.9224,6600.0],["1995-01-19",0.9224,0.9224,0.9224,0.9224,0.0],["1995-01-20",0.9861,0.9861,0.8906,0.8906,6600.0],["1995-01-23",0.8906,0.9861,0.8906,0.9861,14100.0],["1995-01-24",0.9861,0.9861,0.9224,0.9224,172500.0],["1995-01-25",0.9224,0.9861,0.9224,0.9542,20100.0],["1995-01-26",0.9861,1.0179,0.9542,1.0179,108900.0],["1995-01-27",0.9542,0.9542,0.9542,0.9542,4500.0],["1995-01-30",0.9542,1.0179,0.9542,1.0179,27000.0],["1995-01-31",1.0179,1.0179,0.9542,1.0179,101100.0],["1995-02-01",1.0179,1.0497,0.9861,0.9861,130800.0],["1995-02-02",1.0497,1.0497,0.9861,1.002,88500.0],["1995-02-03",1.0497,1.0497,0.9861,1.0179,99600.0],["1995-02-06",1.0179,1.0497,0.9861,0.9861,53400.0],["1995-02-07",1.0497,1.0497,0.9861,1.0179,76800.0],["1995-02-08",0.9861,1.0179,0.9542,0.9542,18600.0],["1995-02-09",1.0179,1.0179,0.9542,1.0179,23100.0],["1995-02-10",0.9542,0.9861,0.9542,0.9542,88500.0],["1995-02-13",1.0179,1.0179,1.0179,1.0179,1200.0],["1995-02-14",0.9542,1.0179,0.9542,1.0179,52800.0],["1995-02-15",1.0179,1.0179,0.9861,0.9861,12300.0],["1995-02-16",0.9861,0.9861,0.9861,0.9861,22500.0],["1995-02-17",0.9861,0.9861,0.9861,0.9861,6000.0],["1995-02-21",1.0179,1.0179,0.9861,0.9861,8100.0],["1995-02-22",0.9861,1.0179,0.9861,0.9861,24300.0],["1995-02-23",0.9861,1.0497,0.9861,0.9861,122400.0],["1995-02-24",1.0497,1.0497,0.9861,1.0179,78600.0],["1995-02-27",1.0179,1.0497,0.9861,1.0179,5100.0],["1995-02-28",1.0497,1.0497,0.9861,0.9861,32100.0],["1995-03-01",1.0497,1.0497,0.9861,0.9861,60000.0],["1995-03-02",0.9861,1.0497,0.9861,0.9861,6000.0],["1995-03-03",0.9861,0.9861,0.9861,0.9861,1500.0],["1995-03-06",0.9861,1.0179,0.9861,1.0179,27600.0],["1995-03-07",0.9861,1.0179,0.9861,1.0179,61800.0],["1995-03-08",1.0497,1.0497,0.9861,0.9861,4500.0],["1995-03-09",1.002,1.002,0.9861,0.9861,18900.0],["1995-03-10",0.9861,1.0497,0.9861,1.0179,15300.0],["1995-03-13",1.0179,1.0179,1.0179,1.0179,1800.0],["1995-03-14",1.0497,1.0497,0.9542,1.0497,16200.0],["1995-03-15",1.0497,1.0497,0.9861,1.0338,40200.0],["1995-03-16",1.0179,1.0497,0.9542,0.9542,20400.0],["1995-03-17",1.0179,1.0815,1.0179,1.0179,131700.0],["1995-03-20",1.0179,1.0815,1.0179,1.0179,17700.0],["1995-03-21",1.0497,1.0815,1.0179,1.0179,95700.0],["1995-03-22",1.0179,1.0497,1.0179,1.0179,3300.0],["1995-03-23",1.0179,1.0338,1.0179,1.0179,55500.0],["1995-03-24",1.0179,1.0497,1.0179,1.0497,26100.0],["1995-03-27",1.0179,1.0497,1.0179,1.0179,88200.0],["1995-03-28",1.0179,1.0497,1.0179,1.0179,23100.0],["1995-03-29",1.0497,1.0497,1.0179,1.0179,15600.0],["1995-03-30",1.0179,1.0179,1.0179,1.0179,1500.0],["1995-03-31",1.0179,1.0179,1.0179,1.0179,1200.0],["1995-04-03",1.0497,1.0497,1.0179,1.0179,39300.0],["1995-04-04",1.0179,1.0179,1.0179,1.0179,30600.0],["1995-04-05",1.0179,1.0815,1.0179,1.0179,13800.0],["1995-04-06",1.0179,1.0179,1.0179,1.0179,8700.0],["1995-04-07",1.0179,1.0338,1.0179,1.0179,25500.0],["1995-04-10",1.0179,1.0497,1.0179,1.0497,21000.0],["1995-04-11",1.0179,1.0179,1.0179,1.0179,19500.0],["1995-04-12",1.0497,1.0497,1.0179,1.0179,12000.0],["1995-04-13",1.0179,1.0497,1.0179,1.0497,78000.0],["1995-04-17",1.0497,1.0497,1.0179,1.0179,87000.0],["1995-04-18",1.0179,1.0815,1.0179,1.0338,6300.0],["1995-04-19",1.0497,1.0815,1.0179,1.0815,90300.0],["1995-04-20",1.0179,1.0815,1.0179,1.0497,22200.0],["1995-04-21",1.0815,1.1133,1.0497,1.0974,153000.0],["1995-04-24",1.1451,1.2087,1.1133,1.1769,124200.0],["1995-04-25",1.1769,1.2405,1.1451,1.2405,409200.0],["1995-04-26",1.2087,1.2405,1.1769,1.2405,304500.0],["1995-04-27",1.1769,1.2405,1.1769,1.2405,58200.0],["1995-04-28",1.2087,1.3041,1.1769,1.2723,389100.0],["1995-05-01",1.2405,1.3359,1.2405,1.3041,270900.0],["1995-05-02",1.2405,1.3359,1.2405,1.3359,164700.0],["1995-05-03",1.2723,1.3996,1.2723,1.3678,107400.0],["1995-05-04",1.4314,1.4314,1.3359,1.4314,60000.0],["1995-05-05",1.3996,1.4314,1.3678,1.3996,159300.0],["1995-05-08",1.3359,1.3996,1.3359,1.3996,29700.0],["1995-05-09",1.3996,1.3996,1.3359,1.3996,85500.0],["1995-05-10",1.3359,1.3996,1.3359,1.3678,19800.0],["1995-05-11",1.3359,1.3996,1.3359,1.3359,30600.0],["1995-05-12",1.3359,1.3996,1.3359,1.3359,52800.0],["1995-05-15",1.3359,1.3996,1.3359,1.3996,68700.0],["1995-05-16",1.3678,1.4314,1.3359,1.3996,250500.0],["1995-05-17",1.4314,1.4314,1.3678,1.3996,24600.0],["1995-05-18",1.3359,1.3996,1.3041,1.3041,32400.0],["1995-05-19",1.3996,1.3996,1.3041,1.3996,13500.0],["1995-05-22",1.3041,1.3996,1.3041,1.3041,5700.0],["1995-05-23",1.3996,1.3996,1.3041,1.3996,15900.0],["1995-05-24",1.3359,1.3996,1.3359,1.3359,25500.0],["1995-05-25",1.3359,1.3996,1.3359,1.3359,20100.0],["1995-05-26",1.3996,1.3996,1.3678,1.3678,18600.0],["1995-05-30",1.3996,1.3996,1.3678,1.3678,16800.0],["1995-05-31",1.3359,1.3996,1.3041,1.3041,158700.0],["1995-06-01",1.3041,1.3678,1.3041,1.3041,5400.0],["1995-06-02",1.3996,1.3996,1.3678,1.3678,13800.0],["1995-06-05",1.3041,1.3996,1.3041,1.3996,29700.0],["1995-06-06",1.3359,1.3996,1.3359,1.3996,3900.0],["1995-06-07",1.3359,1.4314,1.3359,1.4314,21600.0],["1995-06-08",1.4314,1.4314,1.3678,1.4314,104100.0],["1995-06-09",1.3996,1.4632,1.3996,1.4314,66000.0],["1995-06-12",1.3678,1.4314,1.3678,1.4314,119100.0],["1995-06-13",1.3678,1.4314,1.3678,1.3996,45300.0],["1995-06-14",1.3678,1.4314,1.3678,1.4314,242400.0],["1995-06-15",1.3837,1.4632,1.3837,1.4632,410100.0],["1995-06-16",1.495,1.495,1.4314,1.4473,478200.0],["1995-06-19",1.495,1.495,1.4314,1.4314,52800.0],["1995-06-20",1.4632,1.4632,1.4314,1.4632,328500.0],["1995-06-21",1.4473,1.495,1.4314,1.4314,279900.0],["1995-06-22",1.4632,1.4791,1.4314,1.4632,540300.0],["1995-06-23",1.495,1.495,1.4314,1.4632,62400.0],["1995-06-26",1.4314,1.495,1.4314,1.4632,337200.0],["1995-06-27",1.4632,1.4632,1.4314,1.4632,567300.0],["1995-06-28",1.4314,1.4632,1.4314,1.4632,50700.0],["1995-06-29",1.4632,1.4632,1.4314,1.4632,147900.0],["1995-06-30",1.495,1.495,1.4314,1.495,233700.0],["1995-07-03",1.495,1.495,1.4314,1.4314,107400.0],["1995-07-05",1.495,1.495,1.4314,1.495,137700.0],["1995-07-06",1.495,1.495,1.4314,1.495,136200.0],["1995-07-07",1.495,1.495,1.4314,1.4314,576900.0],["1995-07-10",1.4314,1.495,1.4314,1.4711,130500.0],["1995-07-11",1.495,1.5586,1.4632,1.5586,303600.0],["1995-07-12",1.5586,1.5904,1.495,1.5904,236100.0],["1995-07-13",1.5904,1.5904,1.5268,1.5904,237000.0],["1995-07-14",1.5904,1.8449,1.5904,1.8449,318900.0],["1995-07-17",1.8131,1.8767,1.7495,1.7813,429900.0],["1995-07-18",1.7495,1.8131,1.7176,1.7176,55200.0],["1995-07-19",1.6858,1.7495,1.654,1.6858,83700.0],["1995-07-20",1.6222,1.7176,1.6222,1.7176,43800.0],["1995-07-21",1.6858,1.7813,1.6858,1.7813,152400.0],["1995-07-24",1.7813,1.7813,1.7176,1.7654,113100.0],["1995-07-25",1.7654,1.7813,1.7176,1.7654,101700.0],["1995-07-26",1.7813,1.8131,1.7176,1.8131,70500.0],["1995-07-27",1.8131,1.8131,1.7495,1.7495,100800.0],["1995-07-28",1.7495,1.8131,1.7495,1.7495,45900.0],["1995-07-31",1.8449,1.9721,1.8449,1.9085,588600.0],["1995-08-01",1.9721,2.163,1.9403,2.1312,706500.0],["1995-08-02",2.163,2.1948,2.0675,2.1312,288900.0],["1995-08-03",2.163,2.163,2.0357,2.0357,229800.0],["1995-08-04",2.0993,2.1312,2.0357,2.1312,541500.0],["1995-08-07",2.1312,2.1312,2.0357,2.0675,39300.0],["1995-08-08",2.0357,2.1312,2.0357,2.0993,99000.0],["1995-08-09",2.0357,2.0993,2.0357,2.0357,31200.0],["1995-08-10",2.0357,2.0675,2.0039,2.0039,44100.0],["1995-08-11",2.0039,2.0675,2.0039,2.0516,150300.0],["1995-08-14",2.0039,2.0675,1.9721,2.0675,80100.0],["1995-08-15",2.0675,2.0675,1.9403,1.9721,108600.0],["1995-08-16",2.0357,2.0357,1.9403,2.0357,23400.0],["1995-08-17",2.0357,2.0357,1.9403,1.9403,14400.0],["1995-08-18",2.0357,2.0357,1.9403,2.0357,10200.0],["1995-08-21",1.9403,2.0357,1.9403,2.0039,20100.0],["1995-08-22",1.9403,2.0357,1.9403,2.0039,90900.0],["1995-08-23",1.988,2.0357,1.9403,1.9721,169800.0],["1995-08-24",1.9403,2.0039,1.9403,1.9562,136800.0],["1995-08-25",1.9403,2.0039,1.9403,1.9562,143100.0],["1995-08-28",2.0039,2.0039,1.9403,2.0039,34200.0],["1995-08-29",2.0039,2.0039,1.9403,1.9403,53700.0],["1995-08-30",2.0039,2.0039,1.9403,2.0039,24300.0],["1995-08-31",1.9721,2.0039,1.9403,2.0039,65700.0],["1995-09-01",2.0039,2.0039,1.9403,1.9562,12000.0],["1995-09-05",2.0039,2.0039,1.9403,1.9403,97800.0],["1995-09-06",1.9403,2.0039,1.9403,2.0039,64500.0],["1995-09-07",1.9403,2.0039,1.9085,1.9721,65100.0],["1995-09-08",1.9085,2.0039,1.9085,1.9562,72900.0],["1995-09-11",2.0039,2.0039,1.9403,1.9721,107100.0],["1995-09-12",2.0039,2.0039,1.9403,1.9721,59100.0],["1995-09-13",2.0039,2.0039,1.9403,2.0039,143700.0],["1995-09-14",2.0039,2.0039,1.9403,1.9721,342900.0],["1995-09-15",1.9721,2.0039,1.9403,1.9721,54000.0],["1995-09-18",2.0039,2.0039,1.9562,1.9562,75000.0],["1995-09-19",2.0039,2.0039,1.9403,1.9403,92100.0],["1995-09-20",2.0039,2.0039,1.9403,2.0039,37200.0],["1995-09-21",2.0039,2.0039,1.9085,2.0039,84000.0],["1995-09-22",2.0039,2.0039,1.9085,1.9085,32100.0],["1995-09-25",1.9085,1.9721,1.8767,1.9403,96300.0],["1995-09-26",1.9244,1.9403,1.8767,1.8767,21000.0],["1995-09-27",1.9403,1.9403,1.8767,1.9085,50400.0],["1995-09-28",1.9403,1.9403,1.8767,1.9403,25800.0],["1995-09-29",1.8767,1.9403,1.8767,1.9403,168000.0],["1995-10-02",1.9403,1.9721,1.8767,1.9721,170100.0],["1995-10-03",1.9085,2.0039,1.9085,2.0039,100200.0],["1995-10-04",2.0039,2.0993,2.0039,2.0675,365700.0],["1995-10-05",2.0993,2.0993,2.0357,2.0357,157800.0],["1995-10-06",2.0357,2.2902,2.0357,2.2584,704100.0],["1995-10-09",2.2902,2.5447,2.2902,2.3538,646800.0],["1995-10-10",2.2584,2.2902,2.0993,2.1948,210900.0],["1995-10-11",2.2584,2.2902,2.2584,2.2902,77700.0],["1995-10-12",2.2902,2.2902,2.2266,2.2584,60600.0],["1995-10-13",2.2902,2.3538,2.2584,2.2902,203700.0],["1995-10-16",2.2902,2.4174,2.2902,2.3856,202500.0],["1995-10-17",2.4174,2.4174,2.3538,2.4015,192600.0],["1995-10-18",2.4174,2.4492,2.3856,2.3856,127800.0],["1995-10-19",2.3856,2.4492,2.2584,2.322,143700.0],["1995-10-20",2.322,2.3538,2.2584,2.3538,159900.0],["1995-10-23",2.3538,2.3538,2.2266,2.2266,33900.0],["1995-10-24",2.2266,2.2584,2.2266,2.2584,29100.0],["1995-10-25",2.2584,2.2584,2.2266,2.2584,35100.0],["1995-10-26",2.2584,2.2584,2.163,2.2266,96300.0],["1995-10-27",2.2584,2.2584,2.163,2.2266,72000.0],["1995-10-30",2.163,2.2266,2.163,2.163,18900.0],["1995-10-31",2.2266,2.2266,2.163,2.2266,119100.0],["1995-11-01",2.2584,2.2584,2.163,2.2584,27300.0],["1995-11-02",2.2584,2.2584,2.1948,2.2584,36300.0],["1995-11-03",2.2584,2.2584,2.1948,2.2266,18300.0],["1995-11-06",2.1948,2.2584,2.1948,2.2584,29700.0],["1995-11-07",2.1948,2.2584,2.1948,2.1948,21000.0],["1995-11-08",2.1948,2.2266,2.1948,2.1948,14100.0],["1995-11-09",2.2584,2.2584,2.1948,2.2266,8700.0],["1995-11-10",2.2584,2.2584,2.1948,2.2425,39600.0],["1995-11-13",2.2584,2.2902,2.2266,2.2902,41100.0],["1995-11-14",2.2902,2.2902,2.2266,2.2266,64500.0],["1995-11-15",2.2902,2.2902,2.2266,2.2584,38400.0],["1995-11-16",2.2902,2.2902,2.2266,2.2266,75000.0],["1995-11-17",2.2266,2.2902,2.2266,2.2266,27000.0],["1995-11-20",2.2584,2.2902,2.2266,2.2266,57300.0],["1995-11-21",2.1948,2.2902,2.1948,2.1948,20400.0],["1995-11-22",2.2584,2.2584,2.1948,2.1948,23400.0],["1995-11-24",2.2584,2.2584,2.2584,2.2584,8400.0],["1995-11-27",2.2584,2.2584,2.1948,2.1948,10500.0],["1995-11-28",2.2266,2.2584,2.1948,2.2584,35100.0],["1995-11-29",2.2584,2.2584,2.1948,2.2584,9900.0],["1995-11-30",2.2584,2.2902,2.2266,2.2266,109200.0],["1995-12-01",2.2266,2.5447,2.2266,2.5447,466500.0],["1995-12-04",2.5129,2.5129,2.2902,2.3856,169200.0],["1995-12-05",2.2902,2.3538,2.2902,2.322,33300.0],["1995-12-06",2.3856,2.3856,2.322,2.3856,36900.0],["1995-12-07",2.3856,2.4174,2.3538,2.4174,66900.0],["1995-12-08",2.4174,2.5447,2.4174,2.5447,111300.0],["1995-12-11",2.5129,2.5447,2.4174,2.4492,121200.0],["1995-12-12",2.4492,2.4492,2.4174,2.4174,24000.0],["1995-12-13",2.4174,2.4492,2.4174,2.4492,14700.0],["1995-12-14",2.4492,2.4492,2.4174,2.4174,36600.0],["1995-12-15",2.4492,2.4492,2.3856,2.4492,48900.0],["1995-12-18",2.3856,2.4492,2.2902,2.2902,71100.0],["1995-12-19",2.2266,2.2902,2.2266,2.2266,51300.0],["1995-12-20",2.2902,2.322,2.2266,2.2902,49500.0],["1995-12-21",2.3538,2.4174,2.322,2.4174,116400.0],["1995-12-22",2.322,2.4174,2.322,2.3856,15900.0],["1995-12-26",2.3538,2.4174,2.3538,2.4174,6900.0],["1995-12-27",2.3538,2.4174,2.3538,2.3538,13500.0],["1995-12-28",2.3538,2.3856,2.2902,2.2902,103800.0],["1995-12-29",2.2902,2.3856,2.2584,2.2902,141600.0],["1996-01-02",2.2902,2.3856,2.2902,2.3538,9600.0],["1996-01-03",2.3856,2.3856,2.2584,2.2584,63600.0],["1996-01-04",2.2902,2.322,2.2902,2.322,42600.0],["1996-01-05",2.2266,2.2902,2.2266,2.2425,10800.0],["1996-01-08",2.2266,2.2266,2.2266,2.2266,3000.0],["1996-01-09",2.2902,2.2902,2.2425,2.2584,23100.0],["1996-01-10",2.2266,2.322,2.2266,2.322,36900.0],["1996-01-11",2.2584,2.322,2.2266,2.322,3000.0],["1996-01-12",2.322,2.322,2.2266,2.2266,37200.0],["1996-01-15",2.2266,2.2902,2.2266,2.2584,11400.0],["1996-01-16",2.2584,2.322,2.2266,2.322,48600.0],["1996-01-17",2.322,2.322,2.2584,2.2584,87600.0],["1996-01-18",2.2584,2.322,2.2584,2.322,57600.0],["1996-01-19",2.322,2.322,2.2584,2.322,12600.0],["1996-01-22",2.322,2.322,2.2584,2.2584,56400.0],["1996-01-23",2.322,2.322,2.2584,2.2584,39600.0],["1996-01-24",2.322,2.322,2.2902,2.322,29100.0],["1996-01-25",2.322,2.3538,2.322,2.3538,86100.0],["1996-01-26",2.3538,2.3538,2.322,2.322,75600.0],["1996-01-29",2.3856,2.4174,2.322,2.3538,111600.0],["1996-01-30",2.4174,2.4174,2.322,2.322,14400.0],["1996-01-31",2.322,2.4174,2.322,2.4174,30900.0],["1996-02-01",2.322,2.4174,2.322,2.322,15000.0],["1996-02-02",2.322,2.4174,2.322,2.3538,37500.0],["1996-02-05",2.4174,2.4174,2.322,2.3856,121500.0],["1996-02-06",2.322,2.3856,2.322,2.3856,44700.0],["1996-02-07",2.3856,2.4174,2.3538,2.4174,94800.0],["1996-02-08",2.3538,2.4174,2.3538,2.3538,89400.0],["1996-02-09",2.3538,2.4174,2.3538,2.3538,23700.0],["1996-02-12",2.3538,2.4174,2.2902,2.2902,30600.0],["1996-02-13",2.3538,2.3538,2.2902,2.3538,46200.0],["1996-02-14",2.3538,2.3538,2.2902,2.2902,19500.0],["1996-02-15",2.2584,2.2902,2.2266,2.2266,35700.0],["1996-02-16",2.2902,2.2902,2.2266,2.2584,60600.0],["1996-02-20",2.2425,2.2425,2.1948,2.2266,15300.0],["1996-02-21",2.1948,2.2902,2.1948,2.2584,17100.0],["1996-02-22",2.1948,2.2902,2.1948,2.2902,38700.0],["1996-02-23",2.1948,2.2902,2.1948,2.2266,9900.0],["1996-02-26",2.2902,2.2902,2.1948,2.1948,66300.0],["1996-02-27",2.1948,2.2902,2.1948,2.1948,61500.0],["1996-02-28",2.1948,2.2584,2.163,2.2584,92400.0],["1996-02-29",2.163,2.2584,2.163,2.2584,10200.0],["1996-03-01",2.163,2.2266,2.163,2.2107,38100.0],["1996-03-04",2.1312,2.163,2.0039,2.0675,397200.0],["1996-03-05",2.0675,2.1312,2.0039,2.0357,273000.0],["1996-03-06",2.0039,2.0993,2.0039,2.0675,296400.0],["1996-03-07",2.0834,2.1312,2.0675,2.0834,182400.0],["1996-03-08",2.0675,2.0993,2.0357,2.0357,255600.0],["1996-03-11",2.0993,2.0993,2.0357,2.0357,141000.0],["1996-03-12",2.0993,2.0993,2.0357,2.0675,261600.0],["1996-03-13",2.0357,2.0675,2.0357,2.0675,416700.0],["1996-03-14",2.0357,2.0993,2.0357,2.0357,264300.0],["1996-03-15",2.0675,2.0675,2.0357,2.0516,42300.0],["1996-03-18",2.0357,2.0675,2.0039,2.0039,108600.0],["1996-03-19",2.0039,2.0357,2.0039,2.0198,417900.0],["1996-03-20",2.0357,2.0357,1.9721,1.9721,212100.0],["1996-03-21",1.9721,2.0039,1.9721,1.9721,103500.0],["1996-03-22",1.9403,2.0039,1.9085,1.9085,34500.0],["1996-03-25",1.9085,1.9721,1.8449,1.8449,119700.0],["1996-03-26",1.8449,1.9085,1.8449,1.8449,51300.0],["1996-03-27",1.8449,1.9403,1.8131,1.9403,576600.0],["1996-03-28",1.9403,1.9403,1.9085,1.9403,53400.0],["1996-03-29",1.9403,2.0039,1.9085,1.9403,65700.0],["1996-04-01",2.0039,2.0039,1.9403,1.9403,3600.0],["1996-04-02",2.0039,2.0357,1.9403,2.0357,119100.0],["1996-04-03",1.9721,2.0993,1.9721,2.0993,183300.0],["1996-04-04",2.0357,2.0993,2.0039,2.0993,23700.0],["1996-04-08",2.0039,2.0675,2.0039,2.0198,174600.0],["1996-04-09",2.0039,2.0198,2.0039,2.0039,519000.0],["1996-04-10",1.9721,2.0357,1.9721,1.9721,89700.0],["1996-04-11",1.9721,2.0357,1.9721,2.0039,90600.0],["1996-04-12",1.9721,2.0357,1.9721,1.9721,12900.0],["1996-04-15",1.9721,2.0357,1.9721,2.0039,99900.0],["1996-04-16",1.9721,1.9721,1.9403,1.9721,55200.0],["1996-04-17",2.0039,2.0039,1.9403,1.9403,14700.0],["1996-04-18",1.9403,2.0039,1.9403,1.9721,15300.0],["1996-04-19",1.9602,1.9602,1.9403,1.9403,16800.0],["1996-04-22",1.9721,1.9721,1.9403,1.9562,66600.0],["1996-04-23",1.9403,2.0039,1.9403,1.9403,110400.0],["1996-04-24",2.0039,2.0039,1.9403,2.0039,34800.0],["1996-04-25",2.0039,2.0039,1.9403,1.9403,42600.0],["1996-04-26",1.9403,2.0039,1.9403,1.9562,53400.0],["1996-04-29",1.9403,1.9562,1.9403,1.9403,89700.0],["1996-04-30",1.9403,1.9721,1.9403,1.9403,10500.0],["1996-05-01",1.9562,2.0039,1.9403,1.9403,34800.0],["1996-05-02",2.0039,2.0039,1.9403,1.9403,25500.0],["1996-05-03",1.9403,2.0039,1.9403,1.9403,42600.0],["1996-05-06",2.0039,2.0039,1.9403,1.9721,63300.0],["1996-05-07",1.9403,1.9721,1.9403,1.9403,18300.0],["1996-05-08",1.9403,1.9721,1.9403,1.9403,152100.0],["1996-05-09",1.9562,1.9721,1.9403,1.9403,49800.0],["1996-05-10",1.9403,2.0039,1.9403,2.0039,59700.0],["1996-05-13",2.0039,2.0039,1.9403,1.9562,126000.0],["1996-05-14",1.9403,2.0039,1.9403,1.9403,66600.0],["1996-05-15",1.9403,1.9403,1.9403,1.9403,3600.0],["1996-05-16",1.9403,2.0039,1.9403,1.9403,62700.0],["1996-05-17",1.9403,1.9562,1.9403,1.9562,91200.0],["1996-05-20",1.9403,2.0039,1.9403,1.9403,72300.0],["1996-05-21",1.9403,2.0039,1.9403,1.9403,22200.0],["1996-05-22",1.9403,1.9562,1.9403,1.9403,9900.0],["1996-05-23",2.0039,2.0039,1.9403,1.9403,28800.0],["1996-05-24",2.0039,2.0039,1.9403,1.9403,12600.0],["1996-05-28",1.9403,1.9721,1.9085,1.9085,546300.0],["1996-05-29",1.9085,1.9403,1.8767,1.8767,51000.0],["1996-05-30",1.8767,1.9403,1.8767,1.9403,67500.0],["1996-05-31",1.9085,1.9403,1.9085,1.9085,71700.0],["1996-06-03",1.9085,1.9403,1.9085,1.9244,176400.0],["1996-06-04",1.8767,1.9403,1.8767,1.9244,79500.0],["1996-06-05",1.9085,2.0039,1.9085,1.9602,217200.0],["1996-06-06",1.9721,2.0357,1.9721,2.0039,95100.0],["1996-06-07",2.0357,2.0357,2.0039,2.0039,73200.0],["1996-06-10",2.0039,2.0357,1.9403,1.9403,52200.0],["1996-06-11",1.9562,2.0039,1.9403,1.9403,20700.0],["1996-06-12",2.0039,2.0039,1.9403,1.9403,31500.0],["1996-06-13",1.9403,1.9721,1.9403,1.9403,22800.0],["1996-06-14",1.9403,1.9403,1.9085,1.9085,24900.0],["1996-06-17",1.8767,1.9721,1.8767,1.8767,66000.0],["1996-06-18",1.8767,1.9403,1.8767,1.8767,81300.0],["1996-06-19",1.9403,1.9403,1.8767,1.8767,87600.0],["1996-06-20",1.8767,1.8767,1.8767,1.8767,20400.0],["1996-06-21",1.8767,1.9403,1.8767,1.8926,28500.0],["1996-06-24",1.8767,1.9085,1.8767,1.8767,28800.0],["1996-06-25",1.8767,1.9403,1.8767,1.8767,25200.0],["1996-06-26",1.8767,1.8767,1.8767,1.8767,3300.0],["1996-06-27",1.8767,1.8767,1.8767,1.8767,7200.0],["1996-06-28",1.8767,1.9085,1.8449,1.8767,89100.0],["1996-07-01",1.8449,1.9085,1.8449,1.8449,24900.0],["1996-07-02",1.8767,1.9085,1.8767,1.9085,50100.0],["1996-07-03",1.8767,1.9403,1.8449,1.9403,174600.0],["1996-07-05",1.8767,1.8926,1.8767,1.8767,12900.0],["1996-07-08",1.8608,1.9085,1.8131,1.8131,70200.0],["1996-07-09",1.8131,1.8608,1.8131,1.8608,73500.0],["1996-07-10",1.8449,1.8767,1.8449,1.8449,12600.0],["1996-07-11",1.8131,1.8449,1.7813,1.8131,92400.0],["1996-07-12",1.8131,1.8131,1.7495,1.7495,124500.0],["1996-07-15",1.7495,1.8131,1.7495,1.7495,10200.0],["1996-07-16",1.7495,1.8131,1.7495,1.7654,90300.0],["1996-07-17",1.7176,1.8131,1.7176,1.7495,126000.0],["1996-07-18",1.7176,1.7495,1.7176,1.7176,29400.0],["1996-07-19",1.7495,1.7813,1.7495,1.7495,23400.0],["1996-07-22",1.7495,1.8131,1.7495,1.7495,80100.0],["1996-07-23",1.8131,1.8131,1.7495,1.7495,67800.0],["1996-07-24",1.7495,1.8131,1.7495,1.7654,178200.0],["1996-07-25",1.7813,1.7813,1.7813,1.7813,13500.0],["1996-07-26",1.7813,1.8608,1.7813,1.8131,66000.0],["1996-07-29",1.8767,1.8767,1.7972,1.8131,13200.0],["1996-07-30",1.7813,1.8528,1.7813,1.7813,4500.0],["1996-07-31",1.8449,1.8767,1.8131,1.8767,6000.0],["1996-08-01",1.8131,1.8767,1.8131,1.8131,33600.0],["1996-08-02",1.8131,1.8767,1.8131,1.8767,137700.0],["1996-08-05",1.8767,1.8926,1.8767,1.8926,65400.0],["1996-08-06",1.9085,1.9085,1.8767,1.8767,7500.0],["1996-08-07",1.9085,1.9562,1.8767,1.9562,150600.0],["1996-08-08",1.9085,1.9244,1.9085,1.9085,41400.0],["1996-08-09",1.9085,2.0357,1.9085,2.0357,138000.0],["1996-08-12",2.0357,2.0357,2.0039,2.0357,41400.0],["1996-08-13",2.0198,2.0516,2.0039,2.0357,302700.0],["1996-08-14",2.0357,2.0675,2.0357,2.0357,57900.0],["1996-08-15",2.0357,2.0675,2.0039,2.0039,83400.0],["1996-08-16",2.0039,2.0516,2.0039,2.0357,63300.0],["1996-08-19",2.0039,2.0357,1.9721,2.0198,99300.0],["1996-08-20",2.0357,2.0357,1.9721,1.9721,57000.0],["1996-08-21",1.9721,2.0357,1.9721,2.0039,16800.0],["1996-08-22",1.9721,2.0357,1.9721,2.0357,74400.0],["1996-08-23",2.0357,2.0357,2.0039,2.0357,33900.0],["1996-08-26",2.0039,2.0039,2.0039,2.0039,4200.0],["1996-08-27",2.0039,2.0357,2.0039,2.0357,9300.0],["1996-08-28",2.0516,2.0675,2.0039,2.0675,101100.0],["1996-08-29",2.0675,2.0675,2.0039,2.0675,63900.0],["1996-08-30",2.0039,2.0675,2.0039,2.0357,28500.0],["1996-09-03",2.0675,2.0675,1.9721,1.9721,7200.0],["1996-09-04",2.0675,2.0675,1.9721,2.0357,15900.0],["1996-09-05",1.9721,2.0357,1.9721,2.0198,39900.0],["1996-09-06",2.0675,2.0993,1.9721,2.0675,98700.0],["1996-09-09",2.0357,2.0675,2.0357,2.0675,111000.0],["1996-09-10",2.0516,2.0675,2.0357,2.0357,87900.0],["1996-09-11",2.0357,2.0516,2.0357,2.0357,56100.0],["1996-09-12",2.0357,2.1471,2.0357,2.1471,224100.0],["1996-09-13",2.1312,2.163,2.0993,2.0993,54900.0],["1996-09-16",2.0993,2.163,2.0993,2.0993,79800.0],["1996-09-17",2.0993,2.163,2.0993,2.0993,81600.0],["1996-09-18",2.0993,2.0993,2.0675,2.0834,109800.0],["1996-09-19",2.1312,2.1312,2.0675,2.0993,48000.0],["1996-09-20",2.0675,2.1312,2.0675,2.1312,36600.0],["1996-09-23",2.0834,2.1312,2.0834,2.1312,3600.0],["1996-09-24",2.0675,2.1312,2.0675,2.0834,27000.0],["1996-09-25",2.0675,2.0675,2.0675,2.0675,10800.0],["1996-09-26",2.0675,2.1312,2.0675,2.1152,36600.0],["1996-09-27",2.1312,2.1312,2.0993,2.1312,9600.0],["1996-09-30",2.1312,2.163,2.0993,2.1312,45000.0],["1996-10-01",2.0993,2.163,2.0993,2.163,30900.0],["1996-10-02",2.0993,2.163,2.0993,2.163,39900.0],["1996-10-03",2.1312,2.1948,2.1312,2.163,21600.0],["1996-10-04",2.1312,2.2266,2.1312,2.1948,102600.0],["1996-10-07",2.1948,2.2584,2.1948,2.2584,42000.0],["1996-10-08",2.2584,2.2902,2.2266,2.2266,78000.0],["1996-10-09",2.2266,2.322,2.2266,2.2902,53100.0],["1996-10-10",2.2902,2.322,2.2584,2.2902,26400.0],["1996-10-11",2.2266,2.2902,2.2266,2.2584,31800.0],["1996-10-14",2.2584,2.2902,2.2584,2.2743,17100.0],["1996-10-15",2.2584,2.322,2.2584,2.322,55800.0],["1996-10-16",2.2584,2.322,2.2584,2.3061,179400.0],["1996-10-17",2.2584,2.3061,2.2584,2.2902,105600.0],["1996-10-18",2.322,2.322,2.2584,2.2584,9000.0],["1996-10-21",2.322,2.322,2.2584,2.2743,85800.0],["1996-10-22",2.2584,2.2902,2.2584,2.2584,74400.0],["1996-10-23",2.2584,2.2902,2.2584,2.2902,83700.0],["1996-10-24",2.2902,2.2902,2.2584,2.2584,66600.0],["1996-10-25",2.2584,2.3061,2.2584,2.2902,10200.0],["1996-10-28",2.2902,2.3538,2.2902,2.3538,141600.0],["1996-10-29",2.322,2.3538,2.322,2.3538,116700.0],["1996-10-30",2.322,2.3538,2.322,2.3379,284400.0],["1996-10-31",2.3538,2.4174,2.3538,2.4174,158700.0],["1996-11-01",2.3538,2.4174,2.3538,2.4174,117300.0],["1996-11-04",2.3856,2.4492,2.3538,2.4492,332400.0],["1996-11-05",2.4492,2.4492,2.3538,2.3538,51900.0],["1996-11-06",2.4492,2.481,2.3538,2.4492,260700.0],["1996-11-07",2.4333,2.5129,2.3856,2.481,337200.0],["1996-11-08",2.4174,2.5129,2.4015,2.5129,1506300.0],["1996-11-11",2.4174,2.5129,2.4174,2.4492,15900.0],["1996-11-12",2.481,2.481,2.4015,2.4651,497100.0],["1996-11-13",2.481,2.481,2.4174,2.4492,9000.0],["1996-11-14",2.4174,2.5129,2.4174,2.4651,84600.0],["1996-11-15",2.4174,2.5129,2.4174,2.5129,186300.0],["1996-11-18",2.5129,2.5447,2.481,2.5129,127200.0],["1996-11-19",2.5129,2.5447,2.5129,2.5447,72300.0],["1996-11-20",2.5129,2.5447,2.5049,2.5129,801600.0],["1996-11-21",2.5129,2.5447,2.5129,2.5129,189000.0],["1996-11-22",2.5129,2.5765,2.5129,2.5765,315600.0],["1996-11-25",2.5447,2.6401,2.5129,2.6083,198000.0],["1996-11-26",2.6083,2.7037,2.6083,2.6401,195900.0],["1996-11-27",2.6401,2.6401,2.5765,2.6401,194100.0],["1996-11-29",2.6401,2.6401,2.6083,2.6242,41100.0],["1996-12-02",2.6719,2.6719,2.5765,2.6083,71700.0],["1996-12-03",2.5765,2.6083,2.5765,2.5765,153300.0],["1996-12-04",2.6083,2.6083,2.5447,2.5447,60600.0],["1996-12-05",2.5447,2.6083,2.5447,2.5765,54000.0],["1996-12-06",2.5447,2.5447,2.5129,2.5129,43200.0],["1996-12-09",2.5129,2.5765,2.5129,2.5129,22200.0],["1996-12-10",2.5447,2.5765,2.5129,2.5606,121500.0],["1996-12-11",2.5447,2.5447,2.5129,2.5129,2700.0],["1996-12-12",2.5606,2.5606,2.5129,2.5447,138900.0],["1996-12-13",2.5129,2.5447,2.5129,2.5129,34500.0],["1996-12-16",2.5447,2.5765,2.5447,2.5606,176100.0],["1996-12-17",2.5288,2.5765,2.5129,2.5129,36300.0],["1996-12-18",2.5765,2.5765,2.5129,2.5765,77700.0],["1996-12-19",2.5447,2.6083,2.5129,2.5765,115800.0],["1996-12-20",2.5924,2.6083,2.5765,2.5765,99900.0],["1996-12-23",2.5765,2.6083,2.5765,2.6083,33300.0],["1996-12-24",2.6083,2.6083,2.5765,2.5765,15900.0],["1996-12-26",2.5765,2.6083,2.5765,2.5765,52500.0],["1996-12-27",2.5765,2.6083,2.5765,2.6083,21900.0],["1996-12-30",2.6083,2.6083,2.5765,2.5924,153600.0],["1996-12-31",2.5765,2.6083,2.5765,2.5924,147000.0],["1997-01-02",2.5765,2.7037,2.5765,2.6719,619200.0],["1997-01-03",2.7037,2.7355,2.6401,2.7037,87600.0],["1997-01-06",2.7355,2.9264,2.6719,2.9264,303900.0],["1997-01-07",2.9582,2.9582,2.8309,2.9264,1742400.0],["1997-01-08",2.9264,2.9264,2.8627,2.8627,177300.0],["1997-01-09",2.9264,2.9264,2.8627,2.8627,804000.0],["1997-01-10",2.8627,2.9264,2.8627,2.8786,135300.0],["1997-01-13",2.8786,2.9264,2.8627,2.8627,321900.0],["1997-01-14",2.9264,2.9264,2.8627,2.8946,772200.0],["1997-01-15",2.8946,2.8946,2.8627,2.8946,39900.0],["1997-01-16",2.8946,2.9264,2.8627,2.8627,143100.0],["1997-01-17",2.8627,2.9264,2.8627,2.8786,57900.0],["1997-01-20",2.9264,2.9264,2.8627,2.9264,114600.0],["1997-01-21",2.8946,2.9264,2.8627,2.8786,277500.0],["1997-01-22",2.8627,2.9264,2.8627,2.8946,334500.0],["1997-01-23",2.9264,2.9264,2.8627,2.9264,101100.0],["1997-01-24",2.8627,2.99,2.8627,2.9582,323100.0],["1997-01-27",2.8946,2.9582,2.8946,2.9582,168300.0],["1997-01-28",2.8946,2.9582,2.8946,2.9264,22500.0],["1997-01-29",2.9582,3.0218,2.8945,3.0218,96900.0],["1997-01-30",3.0218,3.0218,2.9582,2.9741,110700.0],["1997-01-31",2.9582,2.99,2.9582,2.9582,345900.0],["1997-02-03",2.9582,3.0218,2.9582,3.0218,355200.0],["1997-02-04",2.9582,3.0218,2.9582,2.9582,296100.0],["1997-02-05",2.9582,3.0218,2.9582,2.9741,163800.0],["1997-02-06",2.9582,3.0218,2.9582,2.99,105600.0],["1997-02-07",2.9582,3.0218,2.9582,2.9582,9600.0],["1997-02-10",2.9582,3.0218,2.9582,2.9582,10200.0],["1997-02-11",2.9582,3.0218,2.9582,2.9582,15000.0],["1997-02-12",2.9582,3.0536,2.9582,3.0536,81900.0],["1997-02-13",2.99,3.0536,2.99,3.0377,87300.0],["1997-02-14",3.0218,3.0854,3.0218,3.0695,94800.0],["1997-02-18",3.0536,3.0854,3.0218,3.0218,102300.0],["1997-02-19",3.0854,3.0854,3.0218,3.0536,37500.0],["1997-02-20",3.0536,3.0854,3.0218,3.0536,176400.0],["1997-02-21",3.0854,3.0854,3.0218,3.0218,32100.0],["1997-02-24",3.0536,3.0536,2.99,3.0218,169200.0],["1997-02-25",3.0218,3.0536,3.0218,3.0536,55200.0],["1997-02-26",3.0536,3.0854,3.0218,3.0218,198000.0],["1997-02-27",3.0218,3.0854,3.0218,3.0536,39600.0],["1997-02-28",3.0536,3.0536,3.0218,3.0536,85200.0],["1997-03-03",3.0218,3.0854,3.0218,3.0854,134700.0],["1997-03-04",3.0218,3.0536,3.0218,3.0218,108900.0],["1997-03-05",3.0854,3.0854,3.0218,3.0218,33300.0],["1997-03-06",3.0218,3.0218,3.0218,3.0218,300.0],["1997-03-07",3.0218,3.0854,3.0218,3.0536,45900.0],["1997-03-10",3.0536,3.0854,3.0536,3.0536,15300.0],["1997-03-11",3.0854,3.0854,3.0218,3.0536,234900.0],["1997-03-12",3.0536,3.0854,3.0218,3.0218,62100.0],["1997-03-13",3.0218,3.0536,3.0218,3.0218,67500.0],["1997-03-14",2.99,3.0536,2.99,2.99,71400.0],["1997-03-17",2.99,3.0536,2.99,2.99,6600.0],["1997-03-18",2.99,3.0536,2.99,2.99,11100.0],["1997-03-19",2.99,3.0377,2.99,2.99,15000.0],["1997-03-20",2.99,3.0218,2.99,3.0218,22800.0],["1997-03-21",2.99,3.0218,2.99,3.0218,2100.0],["1997-03-24",2.99,2.99,2.9582,2.9582,11700.0],["1997-03-25",2.9582,3.0218,2.9582,3.0218,37500.0],["1997-03-26",2.9741,2.99,2.9582,2.99,48000.0],["1997-03-27",2.9582,2.99,2.9582,2.99,23700.0],["1997-03-31",2.9582,2.99,2.8946,2.9264,227100.0],["1997-04-01",2.8627,2.8946,2.8627,2.8786,123000.0],["1997-04-02",2.8786,2.8946,2.8627,2.8627,171900.0],["1997-04-03",2.7991,2.8309,2.7991,2.7991,36000.0],["1997-04-04",2.7991,2.8627,2.7673,2.7991,100500.0],["1997-04-07",2.7673,2.8627,2.7673,2.8309,73500.0],["1997-04-08",2.8627,2.8627,2.7991,2.7991,15300.0],["1997-04-09",2.7991,2.8309,2.7991,2.8309,46500.0],["1997-04-10",2.8309,2.8309,2.7991,2.7991,51600.0],["1997-04-11",2.7673,2.7673,2.7037,2.7037,35400.0],["1997-04-14",2.7355,2.7673,2.7037,2.7673,39900.0],["1997-04-15",2.7673,2.9582,2.7037,2.9582,270000.0],["1997-04-16",2.8627,2.8627,2.8627,2.8627,17100.0],["1997-04-17",2.8627,2.9582,2.8627,2.8946,86700.0],["1997-04-18",2.8627,2.8946,2.8627,2.8946,47400.0],["1997-04-21",2.8627,2.9264,2.8627,2.8627,64500.0],["1997-04-22",2.9264,3.0218,2.8945,3.0218,103800.0],["1997-04-23",2.9582,3.0536,2.9582,2.9582,71100.0],["1997-04-24",2.9582,3.0218,2.9582,3.0218,383400.0],["1997-04-25",2.99,3.1172,2.99,3.0536,119700.0],["1997-04-28",3.0536,3.0854,3.0218,3.0218,36900.0],["1997-04-29",3.0854,3.0854,3.0218,3.0854,75900.0],["1997-04-30",3.0536,3.1013,3.0536,3.0695,287700.0],["1997-05-01",3.0536,3.0854,3.0536,3.0695,101700.0],["1997-05-02",3.0854,3.0854,3.0536,3.0695,103500.0],["1997-05-05",3.0536,3.149,3.0536,3.149,34800.0],["1997-05-06",3.0854,3.149,3.0854,3.149,12000.0],["1997-05-07",3.0854,3.1172,3.0854,3.0854,99000.0],["1997-05-08",3.0854,3.1172,3.0536,3.0854,67200.0],["1997-05-09",3.0536,3.1172,3.0536,3.1172,8100.0],["1997-05-12",3.149,3.149,3.0695,3.0695,1800.0],["1997-05-13",3.149,3.149,3.1053,3.1053,2400.0],["1997-05-14",3.0536,3.2444,3.0536,3.1808,328800.0],["1997-05-15",3.149,3.2763,3.149,3.2763,79800.0],["1997-05-16",3.2126,3.2444,3.149,3.1808,1187700.0],["1997-05-19",3.1808,3.2763,3.1808,3.2126,20700.0],["1997-05-20",3.1808,3.2762,3.1808,3.1808,38100.0],["1997-05-21",3.2444,3.3399,3.2126,3.3081,157800.0],["1997-05-22",3.2444,3.3081,3.2444,3.2444,33300.0],["1997-05-23",3.3081,3.3081,3.2444,3.2444,19800.0],["1997-05-27",3.2444,3.2763,3.2444,3.2763,5400.0],["1997-05-28",3.2444,3.3081,3.2444,3.2444,28500.0],["1997-05-29",3.3081,3.3081,3.2126,3.2126,71100.0],["1997-05-30",3.2126,3.2763,3.2126,3.2763,59400.0],["1997-06-02",3.2444,3.2763,3.2444,3.2763,43800.0],["1997-06-03",3.3081,3.3081,3.2444,3.2603,13200.0],["1997-06-04",3.2444,3.2444,3.2444,3.2444,13800.0],["1997-06-05",3.2444,3.2444,3.2444,3.2444,32100.0],["1997-06-06",3.2444,3.3081,3.2444,3.3081,47100.0],["1997-06-09",3.2444,3.2763,3.2444,3.2444,442800.0],["1997-06-10",3.2444,3.2763,3.2444,3.2444,35100.0],["1997-06-11",3.2763,3.2763,3.2763,3.2763,51900.0],["1997-06-12",3.2444,3.2763,3.2444,3.2444,14700.0],["1997-06-13",3.2444,3.3081,3.2444,3.3081,30900.0],["1997-06-16",3.3081,3.4035,3.2762,3.3399,162300.0],["1997-06-17",3.3399,3.4035,3.3399,3.3558,430200.0],["1997-06-18",3.3081,3.3717,3.2444,3.2922,166200.0],["1997-06-19",3.3081,3.3399,3.2444,3.3081,382200.0],["1997-06-20",3.3399,3.4989,3.2762,3.4671,864300.0],["1997-06-23",3.4989,3.4989,3.4353,3.4353,52500.0],["1997-06-24",3.4035,3.4989,3.4035,3.4671,238800.0],["1997-06-25",3.5307,3.5307,3.4353,3.5307,412500.0],["1997-06-26",3.5625,3.5625,3.5307,3.5307,60300.0],["1997-06-27",3.5307,3.5943,3.4989,3.5307,184800.0],["1997-06-30",3.5625,3.5625,3.4989,3.4989,49800.0],["1997-07-01",3.5625,3.5625,3.4989,3.5307,368400.0],["1997-07-02",3.5943,3.5943,3.4989,3.4989,333300.0],["1997-07-03",3.5625,3.5625,3.4671,3.4671,75000.0],["1997-07-07",3.4671,3.4989,3.4353,3.4353,129600.0],["1997-07-08",3.4671,3.5307,3.4353,3.5307,372000.0],["1997-07-09",3.4989,3.5307,3.4671,3.5307,175800.0],["1997-07-10",3.5307,3.5625,3.5148,3.5625,71400.0],["1997-07-11",3.5625,3.5943,3.4989,3.5943,108000.0],["1997-07-14",3.5943,3.6261,3.5307,3.5625,63300.0],["1997-07-15",3.5625,3.6261,3.5625,3.5943,191700.0],["1997-07-16",3.658,3.7534,3.6261,3.658,127800.0],["1997-07-17",3.7375,3.7534,3.6579,3.6898,105900.0],["1997-07-18",3.6579,3.7534,3.6261,3.6261,113100.0],["1997-07-21",3.6579,3.6898,3.6261,3.6261,419700.0],["1997-07-22",3.6898,3.6898,3.6261,3.6898,256200.0],["1997-07-23",3.6898,3.7216,3.6579,3.6898,483900.0],["1997-07-24",3.6898,3.7216,3.6898,3.6898,336000.0],["1997-07-25",3.7057,3.7534,3.6898,3.7216,577800.0],["1997-07-28",3.7534,3.7852,3.6898,3.7534,163800.0],["1997-07-29",3.7852,3.7852,3.7534,3.7852,129300.0],["1997-07-30",3.7852,3.817,3.7534,3.817,99600.0],["1997-07-31",3.817,3.8488,3.7852,3.8488,104100.0],["1997-08-01",3.8488,3.8488,3.7852,3.817,163500.0],["1997-08-04",3.8488,3.8488,3.7852,3.7852,317100.0],["1997-08-05",3.817,3.817,3.7216,3.7852,95100.0],["1997-08-06",3.7852,3.7852,3.5625,3.658,197100.0],["1997-08-07",3.5625,3.6579,3.5625,3.642,48900.0],["1997-08-08",3.5625,3.6579,3.5625,3.6261,225300.0],["1997-08-11",3.6261,3.6261,3.6261,3.6261,16500.0],["1997-08-12",3.6579,3.6579,3.5943,3.5943,85800.0],["1997-08-13",3.5943,3.658,3.5943,3.658,33000.0],["1997-08-14",3.6261,3.6579,3.5943,3.5943,59400.0],["1997-08-15",3.5943,3.6579,3.5943,3.6261,212700.0],["1997-08-18",3.6579,3.6898,3.5943,3.6739,63000.0],["1997-08-19",3.5943,3.8488,3.5943,3.817,813600.0],["1997-08-20",3.8488,3.8488,3.7852,3.8329,219300.0],["1997-08-21",3.817,3.8488,3.7534,3.7852,18900.0],["1997-08-22",3.7852,3.7852,3.6898,3.6898,64500.0],["1997-08-25",3.7852,3.7852,3.7534,3.7852,13200.0],["1997-08-26",3.7375,3.7852,3.7375,3.7852,84000.0],["1997-08-27",3.7852,3.9442,3.7534,3.9124,229800.0],["1997-08-28",3.8806,3.8806,3.7534,3.817,141900.0],["1997-08-29",3.7534,3.8488,3.7534,3.8488,29400.0],["1997-09-02",3.8488,3.8806,3.817,3.8488,21900.0],["1997-09-03",3.817,3.8488,3.7852,3.817,40500.0],["1997-09-04",3.8806,3.8806,3.7852,3.8806,34800.0],["1997-09-05",3.8488,3.9124,3.817,3.9124,54000.0],["1997-09-08",3.9124,3.9124,3.8488,3.8965,70800.0],["1997-09-09",3.8488,3.8806,3.8488,3.8647,50400.0],["1997-09-10",3.817,3.8488,3.7534,3.817,210900.0],["1997-09-11",3.817,3.817,3.7216,3.7216,22200.0],["1997-09-12",3.817,3.8329,3.7534,3.817,144600.0],["1997-09-15",3.7693,3.8329,3.7534,3.8329,32100.0],["1997-09-16",3.7534,3.8329,3.7534,3.8329,212400.0],["1997-09-17",3.817,3.9124,3.7852,3.7852,413400.0],["1997-09-18",3.8488,4.1033,3.7852,4.1033,1138800.0],["1997-09-19",4.1033,4.1669,4.0715,4.1669,225000.0],["1997-09-22",4.1669,4.5804,4.1351,4.485,861000.0],["1997-09-23",4.5168,4.7394,4.4532,4.6758,841500.0],["1997-09-24",4.644,4.8985,4.5804,4.7712,361500.0],["1997-09-25",4.8667,4.8667,4.7076,4.7076,355200.0],["1997-09-26",4.7394,4.803,4.7076,4.7394,233400.0],["1997-09-29",4.7712,4.7712,4.7076,4.7076,94800.0],["1997-09-30",4.7394,4.7394,4.6758,4.6758,161100.0],["1997-10-01",4.6758,4.7076,4.5168,4.5486,133800.0],["1997-10-02",4.5804,4.6122,4.5168,4.5327,114300.0],["1997-10-03",4.5804,4.7076,4.5168,4.6758,226800.0],["1997-10-06",4.7076,4.7076,4.644,4.7076,655800.0],["1997-10-07",4.644,4.7235,4.644,4.7076,329100.0],["1997-10-08",4.7076,4.7076,4.644,4.644,553800.0],["1997-10-09",4.7076,4.7235,4.644,4.6758,392400.0],["1997-10-10",4.7076,4.7235,4.6917,4.6917,60600.0],["1997-10-13",4.6758,4.7076,4.644,4.644,70800.0],["1997-10-14",4.6122,4.644,4.6122,4.644,49800.0],["1997-10-15",4.6122,4.644,4.5486,4.5804,118200.0],["1997-10-16",4.5804,4.6122,4.5486,4.5486,33900.0],["1997-10-17",4.5168,4.5327,4.4213,4.4532,155100.0],["1997-10-20",4.4213,4.5168,4.2941,4.4213,201900.0],["1997-10-21",4.4213,4.5486,4.3895,4.485,174900.0],["1997-10-22",4.5804,4.6758,4.5486,4.6281,270000.0],["1997-10-23",4.5327,4.6122,4.4213,4.485,63300.0],["1997-10-24",4.5168,4.5486,4.485,4.5009,74400.0],["1997-10-27",4.4532,4.5168,4.4054,4.4054,34200.0],["1997-10-28",4.1987,4.485,4.0715,4.4532,318000.0],["1997-10-29",4.485,4.5168,4.4532,4.485,55500.0],["1997-10-30",4.3259,4.5804,4.2941,4.4213,166200.0],["1997-10-31",4.5804,4.6122,4.5168,4.5804,201900.0],["1997-11-03",4.6122,4.6122,4.5168,4.5963,285300.0],["1997-11-04",4.5486,4.644,4.5486,4.5804,133200.0],["1997-11-05",4.5804,4.5804,4.5486,4.5804,23100.0],["1997-11-06",4.5486,4.6122,4.5168,4.6122,37200.0],["1997-11-07",4.5168,4.6122,4.4532,4.6122,116700.0],["1997-11-10",4.5645,4.644,4.5168,4.5486,51300.0],["1997-11-11",4.6122,4.644,4.5486,4.644,319800.0],["1997-11-12",4.644,4.644,4.5804,4.5804,34500.0],["1997-11-13",4.644,4.7394,4.5804,4.7394,353100.0],["1997-11-14",4.644,4.7394,4.644,4.7076,93900.0],["1997-11-17",4.8349,4.9303,4.7712,4.8349,168000.0],["1997-11-18",4.8826,4.9303,4.8667,4.9144,64800.0],["1997-11-19",4.9144,5.0257,4.8985,4.9939,160800.0],["1997-11-20",5.0575,5.0575,4.9303,5.0575,217500.0],["1997-11-21",5.0575,5.0893,5.0257,5.0893,78000.0],["1997-11-24",5.0893,5.0893,4.9939,5.0257,170100.0],["1997-11-25",5.0893,5.0893,4.9621,4.9621,82500.0],["1997-11-26",5.0893,5.0893,4.9939,5.0257,55500.0],["1997-11-28",4.9939,5.0893,4.9939,4.9939,26700.0],["1997-12-01",5.0734,5.0893,5.0257,5.0416,76500.0],["1997-12-02",5.0893,5.0893,5.0416,5.0734,38700.0],["1997-12-03",5.0893,5.0893,5.0575,5.0893,91200.0],["1997-12-04",5.0893,5.0893,5.0575,5.0575,87600.0],["1997-12-05",5.0893,5.1211,5.0575,5.0893,246600.0],["1997-12-08",5.0575,5.1211,5.0257,5.1211,181200.0],["1997-12-09",5.1211,5.1211,5.0575,5.0893,73200.0],["1997-12-10",5.0575,5.1211,5.0257,5.0257,20100.0],["1997-12-11",5.0257,5.1847,5.0257,5.1529,495600.0],["1997-12-12",5.1847,5.5346,5.1529,5.2802,449400.0],["1997-12-15",5.3756,5.5664,5.2802,5.5346,123600.0],["1997-12-16",5.471,5.5346,5.4074,5.5346,62400.0],["1997-12-17",5.4392,5.5346,5.2802,5.3438,166500.0],["1997-12-18",5.2802,5.3756,5.2166,5.2166,66000.0],["1997-12-19",5.2166,5.2802,5.1847,5.2166,144900.0],["1997-12-22",5.2802,5.2802,5.1529,5.1529,157800.0],["1997-12-23",5.2484,5.2484,5.0893,5.0893,162000.0],["1997-12-24",5.0893,5.1529,5.0893,5.0893,12000.0],["1997-12-26",5.0893,5.0893,5.0575,5.0575,7200.0],["1997-12-29",5.0575,5.1529,5.0575,5.1211,120000.0],["1997-12-30",5.1211,5.1529,5.0575,5.1052,117300.0],["1997-12-31",5.0893,5.1529,5.0893,5.0893,116700.0],["1998-01-02",5.0893,5.2166,5.0893,5.0893,26100.0],["1998-01-05",5.1529,5.2166,5.0893,5.0893,78300.0],["1998-01-06",5.1847,5.2166,5.0575,5.1529,48900.0],["1998-01-07",5.1847,5.1847,4.9939,5.0893,66600.0],["1998-01-08",5.0257,5.0893,4.9939,4.9939,64200.0],["1998-01-09",4.9621,5.0575,4.5804,4.5804,155100.0],["1998-01-12",4.5804,4.6758,4.485,4.6758,99900.0],["1998-01-13",4.7076,5.0575,4.7076,4.8985,397800.0],["1998-01-14",4.9939,5.0575,4.8985,5.0575,93300.0],["1998-01-15",5.0893,5.0893,4.9939,5.0098,54300.0],["1998-01-16",5.0893,5.1052,4.9303,5.1052,66600.0],["1998-01-20",5.1211,5.312,5.1211,5.2166,171000.0],["1998-01-21",5.1211,5.1529,5.0257,5.0893,66300.0],["1998-01-22",5.1529,5.1529,4.9621,4.9939,69600.0],["1998-01-23",5.0257,5.0257,4.9303,5.0257,122100.0],["1998-01-26",5.0257,5.0257,4.978,4.978,12000.0],["1998-01-27",4.9303,4.9939,4.9303,4.9621,406200.0],["1998-01-28",4.9939,5.0257,4.9303,5.0098,103800.0],["1998-01-29",4.9303,5.0098,4.9303,5.0098,24900.0],["1998-01-30",4.9303,5.0893,4.9303,5.0893,37500.0],["1998-02-02",5.0893,5.1529,5.0257,5.0257,66900.0],["1998-02-03",5.1529,5.1529,4.9621,4.9621,67200.0],["1998-02-04",4.9621,5.0257,4.9303,4.9303,953400.0],["1998-02-05",5.0257,5.0257,4.8985,5.0257,447300.0],["1998-02-06",5.0257,5.0257,4.8985,4.9939,83100.0],["1998-02-09",4.9939,5.1211,4.9303,5.1211,106500.0],["1998-02-10",5.0257,5.1847,5.0257,5.1529,47700.0],["1998-02-11",5.0893,5.1529,5.0893,5.1529,159900.0],["1998-02-12",5.0575,5.1211,5.0575,5.0893,659100.0],["1998-02-13",5.0575,5.1211,5.0575,5.0893,61200.0],["1998-02-17",5.0893,5.0893,5.0257,5.0893,121800.0],["1998-02-18",5.0893,5.0893,5.0257,5.0893,162600.0],["1998-02-19",5.0893,5.0893,5.0257,5.0416,20400.0],["1998-02-20",5.0893,5.0893,5.0257,5.0257,138600.0],["1998-02-23",5.0257,5.1529,5.0257,5.1052,229200.0],["1998-02-24",5.1529,5.1529,5.0575,5.1529,44400.0],["1998-02-25",5.1847,5.2484,5.0575,5.2484,36300.0],["1998-02-26",5.2484,5.3756,5.1847,5.2802,208200.0],["1998-02-27",5.1529,5.3438,5.1529,5.2802,189000.0],["1998-03-02",5.2166,5.312,5.2166,5.2166,85200.0],["1998-03-03",5.2166,5.312,5.1847,5.2166,89700.0],["1998-03-04",5.2802,5.2802,5.0575,5.0893,293700.0],["1998-03-05",5.1529,5.1529,5.0575,5.0575,100500.0],["1998-03-06",5.1211,5.1211,5.0893,5.0893,22500.0],["1998-03-09",5.0893,5.1847,5.0893,5.1847,93900.0],["1998-03-10",5.0893,5.1847,5.0893,5.1847,263700.0],["1998-03-11",5.1847,5.1847,5.1211,5.1211,125400.0],["1998-03-12",5.1211,5.1847,5.1211,5.137,45300.0],["1998-03-13",5.1211,5.1847,5.1211,5.1529,90000.0],["1998-03-16",5.1847,5.1847,5.1211,5.1529,87000.0],["1998-03-17",5.1529,5.3438,5.1529,5.2802,169200.0],["1998-03-18",5.3438,5.5346,5.2166,5.5028,154500.0],["1998-03-19",5.5346,5.5346,5.4392,5.471,43800.0],["1998-03-20",5.4551,5.5664,5.4392,5.5664,88800.0],["1998-03-23",5.4392,5.5982,5.4074,5.5028,283500.0],["1998-03-24",5.5346,5.5346,5.5028,5.5187,110100.0],["1998-03-25",5.5346,5.5346,5.5028,5.5028,39900.0],["1998-03-26",5.5346,5.5346,5.471,5.5028,17700.0],["1998-03-27",5.471,5.5346,5.471,5.5028,35400.0],["1998-03-30",5.471,5.5028,5.471,5.4869,218100.0],["1998-03-31",5.4869,5.5028,5.471,5.471,27300.0],["1998-04-01",5.4869,5.5028,5.471,5.4869,263700.0],["1998-04-02",5.471,5.5664,5.471,5.5346,231600.0],["1998-04-03",5.5346,5.5664,5.5346,5.5664,354900.0],["1998-04-06",5.5346,5.5664,5.5346,5.5664,108900.0],["1998-04-07",5.5664,5.5664,5.5346,5.5346,17700.0],["1998-04-08",5.5346,5.5664,5.5346,5.5346,114300.0],["1998-04-09",5.5664,5.5664,5.5346,5.5346,206400.0],["1998-04-13",5.5346,5.5664,5.5346,5.5664,154800.0],["1998-04-14",5.5664,5.5983,5.5346,5.5983,110100.0],["1998-04-15",5.5982,5.5982,5.5664,5.5744,47400.0],["1998-04-16",5.5983,5.5983,5.5664,5.5664,6600.0],["1998-04-17",5.5664,5.5983,5.5346,5.5983,159900.0],["1998-04-20",5.5983,5.6619,5.5346,5.6619,84900.0],["1998-04-21",5.6619,5.9481,5.6619,5.9163,193200.0],["1998-04-22",5.9481,6.139,5.9163,6.0754,262500.0],["1998-04-23",6.0754,6.1072,5.7255,5.7891,253500.0],["1998-04-24",5.9163,5.9163,5.7573,5.8209,153300.0],["1998-04-27",5.8209,5.8209,5.1847,5.4074,459000.0],["1998-04-28",5.471,5.5028,5.3438,5.471,113700.0],["1998-04-29",5.4074,5.4392,5.3756,5.3756,63000.0],["1998-04-30",5.3756,5.5346,5.3756,5.4392,101700.0],["1998-05-01",5.5346,5.6937,5.4392,5.5983,185700.0],["1998-05-04",5.7255,5.98,5.5346,5.6937,222900.0],["1998-05-05",5.6619,5.7573,5.471,5.5983,87900.0],["1998-05-06",5.5664,5.6619,5.4392,5.4869,849000.0],["1998-05-07",5.4869,5.5028,5.4392,5.4551,91200.0],["1998-05-08",5.4392,5.5505,5.4392,5.5505,1800.0],["1998-05-11",5.471,5.5505,5.471,5.471,30600.0],["1998-05-12",5.5505,5.5505,5.4392,5.5505,104400.0],["1998-05-13",5.4392,5.5505,5.4392,5.4392,5700.0],["1998-05-14",5.4074,5.5346,5.4074,5.4392,845700.0],["1998-05-15",5.5028,5.5028,5.3756,5.4392,52200.0],["1998-05-18",5.3438,5.471,5.3438,5.3756,105600.0],["1998-05-19",5.3438,5.471,5.3438,5.471,14400.0],["1998-05-20",5.3756,5.471,5.3756,5.4392,37200.0],["1998-05-21",5.3756,5.4392,5.3438,5.4074,43200.0],["1998-05-22",5.3756,5.3915,5.3756,5.3756,9600.0],["1998-05-26",5.3756,5.471,5.3438,5.3756,150600.0],["1998-05-27",5.3438,5.471,5.3438,5.3438,66600.0],["1998-05-28",5.3756,5.471,5.312,5.471,40800.0],["1998-05-29",5.3438,5.4074,5.3279,5.4074,12900.0],["1998-06-01",5.3438,5.3597,5.3438,5.3597,59700.0],["1998-06-02",5.3756,5.5346,5.3756,5.479,143400.0],["1998-06-03",5.5983,5.5983,5.4392,5.5505,83100.0],["1998-06-04",5.5664,5.5664,5.4074,5.471,47700.0],["1998-06-05",5.4392,5.5664,5.4074,5.4074,45900.0],["1998-06-08",5.5983,5.5983,5.4074,5.5983,40800.0],["1998-06-09",5.5823,5.5823,5.3756,5.3756,23100.0],["1998-06-10",5.3438,5.4074,5.3438,5.4074,69300.0],["1998-06-11",5.4074,5.4074,5.312,5.3756,18600.0],["1998-06-12",5.3279,5.3438,5.2802,5.3438,30000.0],["1998-06-15",5.3756,5.3756,5.1847,5.2166,6600.0],["1998-06-16",5.3756,5.3756,5.2166,5.2802,45000.0],["1998-06-17",5.2802,5.3756,5.2802,5.3279,29700.0],["1998-06-18",5.3756,5.3756,5.2802,5.2802,18600.0],["1998-06-19",5.3438,5.3756,5.2484,5.2643,31800.0],["1998-06-22",5.3438,5.3438,5.2166,5.2166,6300.0],["1998-06-23",5.3438,5.3438,5.2166,5.2166,10200.0],["1998-06-24",5.3438,5.3438,5.2484,5.2802,26100.0],["1998-06-25",5.3279,5.3915,5.3279,5.3438,45900.0],["1998-06-26",5.3438,5.4074,5.2802,5.2802,37500.0],["1998-06-29",5.2802,5.3597,5.2166,5.2166,43800.0],["1998-06-30",5.2166,5.2802,5.1529,5.2166,49800.0],["1998-07-01",5.1529,5.3438,5.1529,5.3438,85500.0],["1998-07-02",5.1847,5.3438,5.1847,5.3438,52500.0],["1998-07-06",5.1847,5.3438,5.1847,5.2643,28800.0],["1998-07-07",5.1847,5.2643,5.1847,5.2643,10800.0],["1998-07-08",5.1847,5.3438,5.1847,5.2802,65700.0],["1998-07-09",5.2802,5.3438,5.2166,5.2166,51600.0],["1998-07-10",5.2166,5.2166,5.2166,5.2166,1500.0],["1998-07-13",5.3438,5.3438,5.1847,5.2484,42000.0],["1998-07-14",5.2484,5.312,5.2484,5.2802,31500.0],["1998-07-15",5.312,5.312,5.2484,5.312,137700.0],["1998-07-16",5.2802,5.312,5.2802,5.2961,14100.0],["1998-07-17",5.312,5.312,5.2484,5.2802,10800.0],["1998-07-20",5.312,5.3438,5.2643,5.312,33600.0],["1998-07-21",5.3438,5.5505,5.3438,5.5346,79200.0],["1998-07-22",5.471,5.471,5.4392,5.4392,69900.0],["1998-07-23",5.5664,5.5664,5.2802,5.2802,54000.0],["1998-07-24",5.2802,5.2802,5.2166,5.2484,180000.0],["1998-07-27",5.2166,5.2166,5.0893,5.2166,203400.0],["1998-07-28",5.0893,5.2166,5.0257,5.0575,49800.0],["1998-07-29",5.0257,5.2484,5.0257,5.0575,58200.0],["1998-07-30",5.0575,5.0734,5.0257,5.0257,159000.0],["1998-07-31",5.0257,5.0257,4.8349,4.8667,89400.0],["1998-08-03",4.8349,4.8349,4.644,4.644,124200.0],["1998-08-04",4.644,4.644,4.4532,4.5168,85800.0],["1998-08-05",4.485,4.5645,4.4532,4.5327,251700.0],["1998-08-06",4.5168,4.803,4.5168,4.7712,137400.0],["1998-08-07",4.8349,5.0734,4.8349,4.978,104700.0],["1998-08-10",4.9621,5.0098,4.8985,4.8985,247500.0],["1998-08-11",4.803,4.803,4.4532,4.5804,151800.0],["1998-08-12",4.6122,4.644,4.5168,4.644,31500.0],["1998-08-13",4.5963,4.6122,4.5168,4.6122,14700.0],["1998-08-14",4.6122,4.6758,4.5804,4.644,40500.0],["1998-08-17",4.644,4.7394,4.644,4.7235,144900.0],["1998-08-18",4.6758,4.803,4.6758,4.7871,44100.0],["1998-08-19",4.7871,4.8349,4.7076,4.7394,28200.0],["1998-08-20",4.8349,4.8349,4.6758,4.6758,119400.0],["1998-08-21",4.644,4.8349,4.5486,4.5486,199800.0],["1998-08-24",4.5486,4.5645,4.5486,4.5645,5700.0],["1998-08-25",4.644,4.6758,4.5168,4.5327,358200.0],["1998-08-26",4.5009,4.5009,4.4213,4.4372,308400.0],["1998-08-27",4.4213,4.485,4.2941,4.2941,178200.0],["1998-08-28",4.2941,4.4532,4.2941,4.3259,69300.0],["1998-08-31",4.4532,4.4532,3.9442,3.9442,163200.0],["1998-09-01",4.0715,4.0715,3.9124,3.9442,83100.0],["1998-09-02",3.9442,4.1987,3.9442,4.1987,80400.0],["1998-09-03",4.1033,4.1987,4.0715,4.1033,113100.0],["1998-09-04",4.1669,4.1669,4.0715,4.0715,109200.0],["1998-09-08",4.1351,4.1987,4.0715,4.1351,193800.0],["1998-09-09",4.1987,4.1987,4.1351,4.1669,81300.0],["1998-09-10",4.0715,4.1987,4.0396,4.0715,76800.0],["1998-09-11",4.1192,4.2941,4.0715,4.2941,127800.0],["1998-09-14",4.1987,4.4532,4.1987,4.3259,17400.0],["1998-09-15",4.1987,4.3259,4.1669,4.2464,6600.0],["1998-09-16",4.1669,4.2941,4.1669,4.1669,93900.0],["1998-09-17",4.1351,4.3259,4.1351,4.3259,3300.0],["1998-09-18",4.3259,4.3259,4.1669,4.3259,21300.0],["1998-09-21",4.2623,4.3259,4.1351,4.31,32700.0],["1998-09-22",4.2623,4.3259,4.2623,4.3021,21600.0],["1998-09-23",4.2623,4.3577,4.2623,4.3418,182400.0],["1998-09-24",4.3418,4.3736,4.3259,4.3259,41400.0],["1998-09-25",4.3259,4.3895,4.1987,4.3895,13200.0],["1998-09-28",4.3895,4.3895,4.1987,4.1987,60600.0],["1998-09-29",4.2146,4.2146,4.1987,4.1987,15600.0],["1998-09-30",4.1987,4.2146,4.0715,4.0874,78000.0],["1998-10-01",4.0874,4.0874,4.0396,4.0396,33000.0],["1998-10-02",4.1033,4.1987,4.0715,4.1351,78600.0],["1998-10-05",4.1033,4.1033,3.8488,3.8488,105600.0],["1998-10-06",4.0237,4.0237,3.6579,3.7216,704700.0],["1998-10-07",3.7057,3.7057,3.2126,3.4035,1554000.0],["1998-10-08",3.2126,3.2444,3.149,3.2444,1163700.0],["1998-10-09",3.3081,3.5307,3.2126,3.4671,231900.0],["1998-10-12",3.5943,3.9124,3.5943,3.658,199200.0],["1998-10-13",3.5625,3.6579,3.4035,3.4353,90300.0],["1998-10-14",3.4353,3.4671,3.2126,3.2922,123900.0],["1998-10-15",3.2922,3.7534,3.2922,3.6739,230700.0],["1998-10-16",3.7534,3.8806,3.4035,3.4353,156300.0],["1998-10-19",3.4035,3.6261,3.4035,3.4671,125700.0],["1998-10-20",3.5307,3.8011,3.5307,3.7375,145800.0],["1998-10-21",3.7216,4.0078,3.6898,4.0078,96900.0],["1998-10-22",4.0078,4.0715,3.817,4.0715,143700.0],["1998-10-23",4.1351,4.7076,4.1033,4.644,867900.0],["1998-10-26",4.5804,4.5804,4.4054,4.4372,118200.0],["1998-10-27",4.4293,4.4373,4.1033,4.1033,178200.0],["1998-10-28",4.0715,4.3259,4.0715,4.3259,52800.0],["1998-10-29",4.3577,4.3577,4.2941,4.3259,144000.0],["1998-10-30",4.2941,4.3577,4.2941,4.3577,89400.0],["1998-11-02",4.3577,4.4213,4.3259,4.3577,34500.0],["1998-11-03",4.3895,4.3895,4.3259,4.3577,72300.0],["1998-11-04",4.3577,4.5168,4.3577,4.4691,57000.0],["1998-11-05",4.5168,4.7076,4.4929,4.5963,189000.0],["1998-11-06",4.6122,4.6122,4.3895,4.5168,244800.0],["1998-11-09",4.5327,4.5327,4.3259,4.3577,22500.0],["1998-11-10",4.4532,4.4532,4.3259,4.3418,20400.0],["1998-11-11",4.4054,4.4054,4.3259,4.3657,8100.0],["1998-11-12",4.2941,4.3259,4.1987,4.2305,24300.0],["1998-11-13",4.2623,4.5168,4.1987,4.3339,138000.0],["1998-11-16",4.3895,4.5168,4.2941,4.485,24000.0],["1998-11-17",4.485,4.485,4.4213,4.4213,54000.0],["1998-11-18",4.4213,4.5168,4.3895,4.5168,78300.0],["1998-11-19",4.3895,4.485,4.3895,4.4532,18600.0],["1998-11-20",4.485,4.5168,4.3259,4.4532,51300.0],["1998-11-23",4.3895,4.4213,4.3895,4.4054,31200.0],["1998-11-24",4.3736,4.5168,4.3259,4.3577,107400.0],["1998-11-25",4.5168,4.5168,4.3259,4.3259,1500.0],["1998-11-27",4.3259,4.3259,4.3259,4.3259,1800.0],["1998-11-30",4.3259,4.3577,4.2464,4.2464,27300.0],["1998-12-01",4.2464,4.3259,4.2464,4.2782,510300.0],["1998-12-02",4.2146,4.3259,4.2146,4.3259,28800.0],["1998-12-03",4.3259,4.3259,4.2623,4.2941,13200.0],["1998-12-04",4.3577,4.3577,4.2941,4.2941,88200.0],["1998-12-07",4.3259,4.3895,4.2941,4.3895,97500.0],["1998-12-08",4.2941,4.4213,4.2941,4.3895,62700.0],["1998-12-09",4.3259,4.3895,4.3259,4.3577,224400.0],["1998-12-10",4.3577,4.4532,4.3577,4.3895,31500.0],["1998-12-11",4.4532,4.4532,4.3736,4.4213,36600.0],["1998-12-14",4.3736,4.4213,4.3577,4.4054,21600.0],["1998-12-15",4.4054,4.4054,4.3577,4.3577,118200.0],["1998-12-16",4.3577,4.4372,4.3259,4.4372,202500.0],["1998-12-17",4.4213,4.4213,4.3577,4.4054,14100.0],["1998-12-18",4.4213,4.4373,4.3259,4.4213,73200.0],["1998-12-21",4.3259,4.3895,4.2941,4.2941,19500.0],["1998-12-22",4.3418,4.3895,4.2941,4.3895,29700.0],["1998-12-23",4.3259,4.3895,4.3259,4.3259,18300.0],["1998-12-24",4.3259,4.3577,4.3259,4.3259,13800.0],["1998-12-28",4.3259,4.3418,4.3259,4.3259,309600.0],["1998-12-29",4.3259,4.4213,4.3259,4.4213,433500.0],["1998-12-30",4.3259,4.3736,4.3259,4.3418,14400.0],["1998-12-31",4.2941,4.31,4.2623,4.2941,114600.0],["1999-01-04",4.2623,4.3895,4.2623,4.3259,64500.0],["1999-01-05",4.3259,4.3259,4.2623,4.2941,68400.0],["1999-01-06",4.3259,4.4213,4.2941,4.2941,51300.0],["1999-01-07",4.2941,4.3895,4.2623,4.2941,57900.0],["1999-01-08",4.2623,4.3259,4.2623,4.2941,45900.0],["1999-01-11",4.31,4.3895,4.2941,4.2941,24900.0],["1999-01-12",4.3418,4.3418,4.2941,4.2941,17700.0],["1999-01-13",4.1987,4.2623,4.1987,4.1987,32700.0],["1999-01-14",4.1987,4.2623,4.1987,4.2305,129900.0],["1999-01-15",4.2623,4.2941,4.2305,4.2623,12900.0],["1999-01-19",4.2623,4.3259,4.2623,4.3259,72900.0],["1999-01-20",4.2782,4.3259,4.2782,4.2941,52200.0],["1999-01-21",4.2941,4.31,4.2941,4.31,42900.0],["1999-01-22",4.2941,4.31,4.2623,4.2623,58200.0],["1999-01-25",4.2623,4.3259,4.2623,4.3259,117600.0],["1999-01-26",4.2623,4.4054,4.2623,4.3736,266100.0],["1999-01-27",4.3895,4.3895,4.2941,4.2941,131700.0],["1999-01-28",4.2941,4.3259,4.2782,4.2941,8400.0],["1999-01-29",4.2623,4.2623,4.1033,4.1987,81300.0],["1999-02-01",4.1669,4.1987,4.1669,4.1669,95700.0],["1999-02-02",4.1828,4.2623,4.1669,4.2305,16200.0],["1999-02-03",4.2381,4.27,4.2381,4.27,24300.0],["1999-02-04",4.27,4.27,4.2222,4.2222,613200.0],["1999-02-05",4.2063,4.27,4.1903,4.1903,31200.0],["1999-02-08",4.1744,4.27,4.1744,4.27,20700.0],["1999-02-09",4.2063,4.2541,4.2063,4.2063,33000.0],["1999-02-10",4.1426,4.1426,4.1426,4.1426,17100.0],["1999-02-11",4.1425,4.2063,4.1107,4.1744,57900.0],["1999-02-12",4.27,4.27,4.1107,4.1107,35700.0],["1999-02-16",4.2063,4.2063,4.0788,4.0947,24900.0],["1999-02-17",4.0947,4.1107,4.0469,4.0469,36900.0],["1999-02-18",4.1425,4.1425,3.9514,3.9514,145200.0],["1999-02-19",3.9832,3.9832,3.8239,3.8239,103500.0],["1999-02-22",3.8558,3.9354,3.8239,3.9354,33900.0],["1999-02-23",3.9514,3.9832,3.8558,3.9514,57900.0],["1999-02-24",3.9036,3.9514,3.9036,3.9036,68700.0],["1999-02-25",3.9036,3.9514,3.8876,3.9514,489600.0],["1999-02-26",3.8876,3.9354,3.8717,3.9354,47700.0],["1999-03-01",3.9514,3.9832,3.9195,3.9832,83700.0],["1999-03-02",3.9832,3.9832,3.9514,3.9673,68100.0],["1999-03-03",3.9673,3.9673,3.8876,3.8876,29700.0],["1999-03-04",3.9514,3.9514,3.8876,3.9036,9000.0],["1999-03-05",3.9195,3.9832,3.9195,3.9832,21900.0],["1999-03-08",3.9832,3.9832,3.9514,3.9514,7800.0],["1999-03-09",3.9195,3.9514,3.8717,3.8717,38400.0],["1999-03-10",3.9514,3.9514,3.8717,3.9036,56700.0],["1999-03-11",3.9514,3.9514,3.9195,3.9195,24900.0],["1999-03-12",3.9195,4.0151,3.8558,4.0151,48900.0],["1999-03-15",4.0151,4.047,3.9514,3.9514,30000.0],["1999-03-16",4.0151,4.0151,3.9514,3.9514,52500.0],["1999-03-17",4.0151,4.0151,3.8558,3.8717,65100.0],["1999-03-18",3.9514,3.9514,3.8558,3.9514,15300.0],["1999-03-19",3.8717,3.9514,3.8558,3.8558,33600.0],["1999-03-22",3.8558,3.8876,3.8558,3.8558,32100.0],["1999-03-23",3.8558,3.8717,3.8239,3.8239,43800.0],["1999-03-24",3.8239,3.8239,3.792,3.792,21600.0],["1999-03-25",3.8239,3.8239,3.792,3.8239,68700.0],["1999-03-26",3.8239,3.8876,3.792,3.808,63300.0],["1999-03-29",3.8239,3.8717,3.8239,3.8478,67200.0],["1999-03-30",3.8239,3.8876,3.792,3.8239,48900.0],["1999-03-31",3.792,3.8239,3.7283,3.7283,60000.0],["1999-04-01",3.808,3.8239,3.6964,3.7442,60600.0],["1999-04-05",3.6964,3.8558,3.6964,3.8558,39300.0],["1999-04-06",3.8239,3.8239,3.7124,3.808,68400.0],["1999-04-07",3.7442,3.808,3.6964,3.7283,340200.0],["1999-04-08",3.7602,3.8239,3.7283,3.7283,27900.0],["1999-04-09",3.792,3.792,3.5849,3.7602,964800.0],["1999-04-12",3.7761,3.8876,3.7681,3.8876,195000.0],["1999-04-13",3.8717,4.0151,3.8717,3.9992,109200.0],["1999-04-14",3.9514,4.0151,3.9354,3.9832,212400.0],["1999-04-15",3.9832,4.0151,3.8239,3.9673,120300.0],["1999-04-16",3.9673,4.0151,3.9195,3.9832,87300.0],["1999-04-19",3.9832,4.0151,3.9195,3.9673,103800.0],["1999-04-20",3.9195,4.0788,3.9195,3.9992,38100.0],["1999-04-21",3.9832,4.0151,3.8876,3.9832,643200.0],["1999-04-22",3.9036,3.9514,3.8876,3.8876,439500.0],["1999-04-23",3.8876,3.9195,3.8876,3.8876,157800.0],["1999-04-26",3.8876,3.9514,3.8876,3.8876,181500.0],["1999-04-27",3.9514,3.9832,3.9195,3.9195,59700.0],["1999-04-28",3.8876,3.9832,3.8876,3.9195,56700.0],["1999-04-29",3.9591,3.991,3.9591,3.975,85200.0],["1999-04-30",3.991,4.0868,3.9591,3.991,105300.0],["1999-05-03",3.991,4.0229,3.991,3.991,63600.0],["1999-05-04",3.991,4.007,3.9271,3.9431,165300.0],["1999-05-05",3.9271,3.9591,3.8952,3.9591,31500.0],["1999-05-06",3.991,3.991,3.8952,3.9431,48000.0],["1999-05-07",3.8952,3.9112,3.8633,3.8633,71100.0],["1999-05-10",3.9272,3.9272,3.8314,3.8314,44400.0],["1999-05-11",3.9271,3.991,3.8952,3.8952,65400.0],["1999-05-12",3.8952,3.9591,3.8952,3.9591,139500.0],["1999-05-13",3.9591,3.991,3.9271,3.991,53100.0],["1999-05-14",3.991,3.991,3.8314,3.8314,77400.0],["1999-05-17",3.8473,3.8633,3.7835,3.8314,326400.0],["1999-05-18",3.8154,3.8314,3.7037,3.8314,118200.0],["1999-05-19",3.7675,3.8314,3.7675,3.8314,109800.0],["1999-05-20",3.8314,3.8793,3.7356,3.7994,663600.0],["1999-05-21",3.7356,3.8633,3.7356,3.8633,139200.0],["1999-05-24",3.8314,3.8633,3.8154,3.8633,45900.0],["1999-05-25",3.8473,3.8633,3.7675,3.7675,74400.0],["1999-05-26",3.7994,3.7994,3.6997,3.7356,74100.0],["1999-05-27",3.7196,3.8154,3.7196,3.7515,71700.0],["1999-05-28",3.7835,3.7835,3.7356,3.7356,27000.0],["1999-06-01",3.7835,3.7835,3.7356,3.7356,21000.0],["1999-06-02",3.7515,3.7515,3.544,3.56,77700.0],["1999-06-03",3.56,3.6079,3.56,3.56,136200.0],["1999-06-04",3.5759,3.5919,3.5759,3.5919,104100.0],["1999-06-07",3.5759,3.6079,3.5759,3.6079,210900.0],["1999-06-08",3.6079,3.6717,3.56,3.5759,132300.0],["1999-06-09",3.5919,3.6079,3.5759,3.5919,183600.0],["1999-06-10",3.5759,3.5759,3.5121,3.544,110400.0],["1999-06-11",3.5121,3.5759,3.5121,3.544,20400.0],["1999-06-14",3.5121,3.528,3.4802,3.5121,49500.0],["1999-06-15",3.544,3.544,3.4961,3.5281,51300.0],["1999-06-16",3.4961,3.5759,3.4961,3.56,196800.0],["1999-06-17",3.544,3.6558,3.544,3.6238,136200.0],["1999-06-18",3.6717,3.7196,3.6637,3.7037,93000.0],["1999-06-21",3.6877,3.7196,3.6877,3.7196,259200.0],["1999-06-22",3.7196,3.7675,3.6877,3.7675,105600.0],["1999-06-23",3.6877,3.8314,3.6877,3.7675,84600.0],["1999-06-24",3.8314,3.8314,3.6238,3.6398,162600.0],["1999-06-25",3.6717,3.7356,3.6079,3.6079,102300.0],["1999-06-28",3.6558,3.7356,3.6079,3.6398,210600.0],["1999-06-29",3.6398,3.7356,3.6398,3.7037,27300.0],["1999-06-30",3.7196,3.7994,3.6079,3.7515,454800.0],["1999-07-01",3.7356,3.7515,3.6558,3.7037,35100.0],["1999-07-02",3.6717,3.7675,3.6717,3.6717,31800.0],["1999-07-06",3.6398,3.6717,3.6079,3.6238,112500.0],["1999-07-07",3.6238,3.6238,3.6079,3.6238,252300.0],["1999-07-08",3.6079,3.6238,3.5919,3.6079,108600.0],["1999-07-09",3.6079,3.6398,3.6079,3.6238,1200.0],["1999-07-12",3.6079,3.6079,3.56,3.5759,125400.0],["1999-07-13",3.5759,3.6238,3.5759,3.5919,62400.0],["1999-07-14",3.6079,3.6238,3.5759,3.5919,37200.0],["1999-07-15",3.6238,3.6238,3.5919,3.5919,34800.0],["1999-07-16",3.5919,3.6079,3.5919,3.6079,15900.0],["1999-07-19",3.5919,3.6717,3.5919,3.6398,105000.0],["1999-07-20",3.6717,3.6717,3.6079,3.6079,80700.0],["1999-07-21",3.6717,3.7675,3.6717,3.7675,427800.0],["1999-07-22",3.7356,3.7994,3.7356,3.7994,54600.0],["1999-07-23",3.7675,3.8633,3.7515,3.8314,75300.0],["1999-07-26",3.8314,3.8952,3.7675,3.7994,81600.0],["1999-07-27",3.7994,3.8633,3.7994,3.8314,150000.0],["1999-07-28",3.8793,3.8793,3.8314,3.8473,30300.0],["1999-07-29",3.8473,3.8793,3.8314,3.8793,84600.0],["1999-07-30",3.8709,3.9189,3.823,3.9189,326700.0],["1999-08-02",3.8709,3.9349,3.8389,3.8709,624900.0],["1999-08-03",3.8389,3.8469,3.8389,3.8389,32700.0],["1999-08-04",3.8389,3.8709,3.807,3.823,1221600.0],["1999-08-05",3.823,3.823,3.807,3.823,841500.0],["1999-08-06",3.807,3.823,3.807,3.807,80400.0],["1999-08-09",3.807,3.807,3.775,3.775,34800.0],["1999-08-10",3.775,3.775,3.615,3.615,55800.0],["1999-08-11",3.615,3.695,3.615,3.695,48000.0],["1999-08-12",3.647,3.711,3.647,3.647,24900.0],["1999-08-13",3.711,3.807,3.679,3.791,54000.0],["1999-08-16",3.791,3.791,3.743,3.743,17700.0],["1999-08-17",3.759,3.791,3.743,3.775,18600.0],["1999-08-18",3.791,3.791,3.711,3.775,28200.0],["1999-08-19",3.759,3.775,3.711,3.775,18600.0],["1999-08-20",3.823,3.823,3.711,3.775,35700.0],["1999-08-23",3.791,3.791,3.711,3.711,18300.0],["1999-08-24",3.711,3.775,3.647,3.679,39600.0],["1999-08-25",3.759,3.775,3.647,3.679,36000.0],["1999-08-26",3.663,3.679,3.663,3.663,26100.0],["1999-08-27",3.663,3.679,3.663,3.679,24300.0],["1999-08-30",3.679,3.679,3.663,3.663,24300.0],["1999-08-31",3.679,3.775,3.663,3.743,298200.0],["1999-09-01",3.679,3.711,3.679,3.679,18600.0],["1999-09-02",3.679,3.679,3.551,3.631,190800.0],["1999-09-03",3.615,3.711,3.615,3.711,94500.0],["1999-09-07",3.663,3.711,3.551,3.551,41400.0],["1999-09-08",3.615,3.615,3.567,3.583,47700.0],["1999-09-09",3.647,3.647,3.567,3.583,34800.0],["1999-09-10",3.567,3.583,3.567,3.567,123300.0],["1999-09-13",3.583,3.647,3.551,3.567,46200.0],["1999-09-14",3.583,3.615,3.583,3.615,15600.0],["1999-09-15",3.583,3.647,3.583,3.615,86400.0],["1999-09-16",3.599,3.631,3.599,3.631,3300.0],["1999-09-17",3.599,3.599,3.567,3.567,48000.0],["1999-09-20",3.567,3.647,3.551,3.567,15000.0],["1999-09-21",3.583,3.599,3.567,3.583,218400.0],["1999-09-22",3.567,3.599,3.567,3.599,15600.0],["1999-09-23",3.583,3.647,3.583,3.583,130500.0],["1999-09-24",3.583,3.583,3.583,3.583,14400.0],["1999-09-27",3.599,3.599,3.583,3.599,163200.0],["1999-09-28",3.615,3.615,3.583,3.599,209400.0],["1999-09-29",3.583,3.615,3.583,3.583,70800.0],["1999-09-30",3.599,3.615,3.583,3.615,113400.0],["1999-10-01",3.647,3.647,3.583,3.615,9600.0],["1999-10-04",3.615,3.711,3.599,3.599,15000.0],["1999-10-05",3.711,3.711,3.599,3.599,11400.0],["1999-10-06",3.599,3.711,3.599,3.711,41400.0],["1999-10-07",3.647,3.711,3.615,3.615,276000.0],["1999-10-08",3.663,3.711,3.615,3.615,42600.0],["1999-10-11",3.679,3.695,3.679,3.695,7200.0],["1999-10-12",3.679,3.679,3.615,3.615,19500.0],["1999-10-13",3.631,3.647,3.615,3.647,25500.0],["1999-10-14",3.631,3.679,3.631,3.679,37200.0],["1999-10-15",3.615,3.699,3.599,3.647,29700.0],["1999-10-18",3.695,3.695,3.599,3.615,6900.0],["1999-10-19",3.711,3.711,3.599,3.615,58800.0],["1999-10-20",3.695,3.711,3.615,3.711,31500.0],["1999-10-21",3.615,3.711,3.615,3.711,36000.0],["1999-10-22",3.615,3.647,3.583,3.599,351300.0],["1999-10-25",3.599,3.663,3.599,3.599,18600.0],["1999-10-26",3.599,3.631,3.599,3.631,51600.0],["1999-10-27",3.631,3.647,3.615,3.647,12300.0],["1999-10-28",3.647,3.711,3.615,3.631,35100.0],["1999-10-29",3.711,3.711,3.631,3.647,24600.0],["1999-11-01",3.663,3.743,3.647,3.711,60300.0],["1999-11-02",3.711,3.743,3.679,3.695,122400.0],["1999-11-03",3.711,3.775,3.711,3.775,185700.0],["1999-11-04",3.775,3.807,3.759,3.807,11100.0],["1999-11-05",3.7826,3.8467,3.7826,3.8147,105000.0],["1999-11-08",3.8467,3.8467,3.8147,3.8467,16800.0],["1999-11-09",3.7986,3.8788,3.7986,3.8307,97500.0],["1999-11-10",3.7826,3.8467,3.7826,3.8467,107100.0],["1999-11-11",3.8307,3.8627,3.8147,3.8467,278100.0],["1999-11-12",3.8147,3.9108,3.7986,3.8307,68100.0],["1999-11-15",3.7986,3.8147,3.7826,3.8147,166500.0],["1999-11-16",3.7826,3.8467,3.7666,3.8467,220200.0],["1999-11-17",3.8227,3.8227,3.7505,3.7505,35400.0],["1999-11-18",3.8307,3.8307,3.7505,3.8147,64200.0],["1999-11-19",3.7666,3.8467,3.7505,3.8147,268800.0],["1999-11-22",3.7826,3.7826,3.6864,3.6864,39300.0],["1999-11-23",3.6864,3.7185,3.6544,3.6864,603900.0],["1999-11-24",3.6704,3.7185,3.6544,3.6864,513900.0],["1999-11-26",3.7185,3.7185,3.6704,3.6704,23700.0],["1999-11-29",3.6704,3.7025,3.6544,3.6704,333300.0],["1999-11-30",3.7025,3.7025,3.6544,3.6864,152700.0],["1999-12-01",3.6864,3.6864,3.5903,3.5903,64800.0],["1999-12-02",3.6544,3.6544,3.6063,3.6383,311700.0],["1999-12-03",3.6383,3.6544,3.6223,3.6383,80400.0],["1999-12-06",3.6383,3.6383,3.6223,3.6223,147600.0],["1999-12-07",3.6383,3.6383,3.6223,3.6223,138900.0],["1999-12-08",3.6063,3.6063,3.5261,3.5261,451200.0],["1999-12-09",3.5261,3.5261,3.4781,3.5101,48900.0],["1999-12-10",3.5101,3.5422,3.5101,3.5261,167400.0],["1999-12-13",3.5261,3.5422,3.5261,3.5422,54000.0],["1999-12-14",3.5261,3.5422,3.5101,3.5101,347100.0],["1999-12-15",3.5261,3.5422,3.4941,3.4941,128700.0],["1999-12-16",3.462,3.462,3.3659,3.3659,47400.0],["1999-12-17",3.3819,3.43,3.2376,3.2376,185100.0],["1999-12-20",3.2056,3.3338,3.2056,3.2697,349200.0],["1999-12-21",3.2376,3.2857,3.1735,3.2697,276600.0],["1999-12-22",3.2376,3.2697,3.2056,3.2376,129300.0],["1999-12-23",3.2537,3.2697,3.2376,3.2697,157200.0],["1999-12-27",3.2376,3.2857,3.1415,3.1735,366600.0],["1999-12-28",3.1254,3.1575,3.0453,3.0774,428100.0],["1999-12-29",3.1094,3.1415,3.0453,3.0453,95100.0],["1999-12-30",3.0774,3.1415,3.0453,3.1094,2985300.0],["1999-12-31",3.2376,3.3018,3.2376,3.2376,51300.0],["2000-01-03",3.2376,3.2697,3.0774,3.1415,214800.0],["2000-01-04",3.1254,3.1254,2.9812,3.0453,117000.0],["2000-01-05",3.1415,3.1415,2.9972,3.0613,198900.0],["2000-01-06",3.0453,3.0934,3.0453,3.0774,30300.0],["2000-01-07",3.0453,3.0774,3.0133,3.0613,138000.0],["2000-01-10",3.1415,3.1415,3.0453,3.0453,24000.0],["2000-01-11",3.0934,3.0934,3.0293,3.0453,77400.0],["2000-01-12",3.0774,3.1415,3.0774,3.1254,205200.0],["2000-01-13",3.0934,3.1254,3.0774,3.0774,289500.0],["2000-01-14",3.1094,3.1094,3.0453,3.0453,216900.0],["2000-01-18",3.1094,3.1094,2.885,3.0133,238200.0],["2000-01-19",2.9171,3.0133,2.9011,2.9491,83400.0],["2000-01-20",2.9972,2.9972,2.9011,2.9171,92400.0],["2000-01-21",2.9171,2.9331,2.9011,2.9171,24300.0],["2000-01-24",2.9171,2.9331,2.9171,2.9331,48900.0],["2000-01-25",2.885,2.9331,2.885,2.9331,55200.0],["2000-01-26",2.9331,2.9491,2.885,2.9011,115500.0],["2000-01-27",2.9171,2.9171,2.8209,2.8369,87600.0],["2000-01-28",2.869,2.881,2.853,2.881,8700.0],["2000-01-31",2.853,2.885,2.8209,2.869,126000.0],["2000-02-01",2.8767,2.8928,2.8606,2.8928,108300.0],["2000-02-02",2.9089,2.9249,2.8446,2.8446,56700.0],["2000-02-03",2.8446,2.9089,2.8285,2.8285,204300.0],["2000-02-04",2.8446,2.8566,2.8285,2.8285,186600.0],["2000-02-07",2.8526,2.9089,2.8285,2.8606,148800.0],["2000-02-08",2.8446,2.8446,2.8285,2.8285,57300.0],["2000-02-09",2.8285,2.8285,2.7642,2.7642,113100.0],["2000-02-10",2.8124,2.8928,2.8124,2.8928,384000.0],["2000-02-11",2.8767,2.9249,2.8285,2.8647,376800.0],["2000-02-14",2.8606,2.8928,2.8606,2.8928,166800.0],["2000-02-15",2.8606,2.8767,2.8124,2.8285,235800.0],["2000-02-16",2.8446,2.8767,2.8124,2.8124,73800.0],["2000-02-17",2.8285,2.8606,2.8124,2.8606,126300.0],["2000-02-18",2.8526,2.9089,2.8285,2.8928,1254900.0],["2000-02-22",2.9008,2.941,2.8928,2.9089,97200.0],["2000-02-23",2.9169,2.9731,2.9169,2.9571,308400.0],["2000-02-24",2.9731,2.9892,2.9249,2.9571,330300.0],["2000-02-25",2.9571,2.9892,2.941,2.941,176400.0],["2000-02-28",3.0696,3.0696,2.9571,2.9571,12300.0],["2000-02-29",2.9249,3.0214,2.9249,2.9731,90300.0],["2000-03-01",2.9571,2.9892,2.9571,2.9731,150900.0],["2000-03-02",2.9892,2.9892,2.9571,2.9731,438300.0],["2000-03-03",2.9731,2.9731,2.9249,2.9249,58800.0],["2000-03-06",2.9571,2.9651,2.8928,2.8928,80400.0],["2000-03-07",2.8928,2.9089,2.8285,2.8767,65700.0],["2000-03-08",2.8606,2.8928,2.7964,2.8365,30600.0],["2000-03-09",2.8365,2.8365,2.7803,2.8285,44100.0],["2000-03-10",2.7642,2.8285,2.7642,2.7642,27000.0],["2000-03-13",2.7481,2.8124,2.7481,2.8124,147600.0],["2000-03-14",2.7964,2.8285,2.7964,2.7964,147900.0],["2000-03-15",2.7964,2.8285,2.7964,2.8124,99000.0],["2000-03-16",2.8285,3.0214,2.8285,2.9731,176400.0],["2000-03-17",2.9571,2.9571,2.8928,2.8928,81000.0],["2000-03-20",2.9249,2.9571,2.9249,2.9571,6600.0],["2000-03-21",2.949,3.0214,2.941,3.0214,220200.0],["2000-03-22",3.0053,3.1017,2.9892,3.0696,171000.0],["2000-03-23",3.0696,3.1821,3.0696,3.1821,230400.0],["2000-03-24",3.1821,3.1821,3.166,3.166,40500.0],["2000-03-27",3.166,3.166,3.1339,3.1499,107700.0],["2000-03-28",3.1821,3.2142,3.1339,3.2142,209100.0],["2000-03-29",3.2142,3.2142,3.1499,3.166,94800.0],["2000-03-30",3.166,3.2303,3.1178,3.2303,399000.0],["2000-03-31",3.1981,3.2464,3.1981,3.1981,44400.0],["2000-04-03",3.2142,3.3106,3.1821,3.2785,83400.0],["2000-04-04",3.2785,3.2986,3.1981,3.1981,44100.0],["2000-04-05",3.2142,3.2463,3.2142,3.2303,51600.0],["2000-04-06",3.2303,3.3106,3.2303,3.2464,15900.0],["2000-04-07",3.2624,3.2624,3.2142,3.2142,8400.0],["2000-04-10",3.2142,3.2142,3.1821,3.1821,10500.0],["2000-04-11",3.1821,3.2142,3.1821,3.2142,27900.0],["2000-04-12",3.166,3.2142,3.166,3.2142,31200.0],["2000-04-13",3.166,3.166,3.1499,3.1499,14700.0],["2000-04-14",3.1339,3.1339,2.6356,2.9571,126300.0],["2000-04-17",2.8365,2.9892,2.7642,2.9892,24600.0],["2000-04-18",3.0214,3.0535,2.8928,2.9571,20700.0],["2000-04-19",3.0053,3.0214,3.0053,3.0053,193500.0],["2000-04-20",2.9892,2.9892,2.8606,2.941,55800.0],["2000-04-24",2.9731,2.9892,2.9731,2.9892,19200.0],["2000-04-25",2.9892,3.0696,2.9892,3.0696,23700.0],["2000-04-26",3.0535,3.1499,3.0535,3.1499,237900.0],["2000-04-27",3.0856,3.0856,3.0696,3.0696,18000.0],["2000-04-28",3.0696,3.1499,3.0696,3.1499,66900.0],["2000-05-01",3.166,3.166,3.0696,3.0856,26100.0],["2000-05-02",3.1121,3.1605,3.0798,3.0798,64200.0],["2000-05-03",3.0637,3.2895,3.0637,3.1605,143100.0],["2000-05-04",3.1605,3.1927,3.0798,3.096,15300.0],["2000-05-05",3.0798,3.096,3.0315,3.0476,2100.0],["2000-05-08",3.096,3.096,3.0637,3.0637,7200.0],["2000-05-09",3.0637,3.0637,3.0315,3.0476,25200.0],["2000-05-10",3.0476,3.1242,3.0476,3.0476,774000.0],["2000-05-11",3.0476,3.0879,3.0315,3.0315,133200.0],["2000-05-12",3.096,3.1121,3.096,3.096,170100.0],["2000-05-15",3.1121,3.1282,3.096,3.096,198600.0],["2000-05-16",3.1282,3.1605,3.1121,3.1121,13200.0],["2000-05-17",3.096,3.1121,3.0637,3.096,498300.0],["2000-05-18",3.0637,3.096,3.0637,3.096,35400.0],["2000-05-19",3.0637,3.096,3.0637,3.096,18900.0],["2000-05-22",3.0798,3.0798,2.9992,3.0556,67200.0],["2000-05-23",3.096,3.096,2.967,2.967,6000.0],["2000-05-24",2.967,3.0637,2.967,3.0315,104100.0],["2000-05-25",3.0153,3.0395,2.967,3.0315,285600.0],["2000-05-26",3.0153,3.0637,3.0153,3.0315,6300.0],["2000-05-30",3.0597,3.0637,3.0315,3.0637,165000.0],["2000-05-31",3.0476,3.1121,3.0476,3.0798,832200.0],["2000-06-01",3.096,3.1121,3.0798,3.0798,42300.0],["2000-06-02",3.096,3.1766,3.096,3.1605,513000.0],["2000-06-05",3.2088,3.2088,3.1927,3.1927,34800.0],["2000-06-06",3.2088,3.2088,3.1927,3.1927,56700.0],["2000-06-07",3.1766,3.225,3.1605,3.2088,210900.0],["2000-06-08",3.1927,3.3217,3.1927,3.3217,167700.0],["2000-06-09",3.3217,3.4346,3.2733,3.3378,37800.0],["2000-06-12",3.3378,3.354,3.3378,3.354,11700.0],["2000-06-13",3.3217,3.354,3.3056,3.3217,12600.0],["2000-06-14",3.3217,3.3217,3.2572,3.2572,11100.0],["2000-06-15",3.3056,3.3056,3.225,3.225,14100.0],["2000-06-16",3.225,3.225,3.1766,3.1766,53700.0],["2000-06-19",3.1766,3.2572,3.1443,3.1443,24000.0],["2000-06-20",3.1605,3.1605,3.1443,3.1443,71700.0],["2000-06-21",3.1443,3.1605,3.0476,3.0476,39600.0],["2000-06-22",3.0315,3.0395,2.9025,2.9025,334200.0],["2000-06-23",2.9025,2.967,2.9025,2.967,90600.0],["2000-06-26",2.9992,2.9992,2.9347,2.9347,5100.0],["2000-06-27",2.9992,2.9992,2.838,2.8702,66300.0],["2000-06-28",2.8621,2.8863,2.6767,2.7251,836400.0],["2000-06-29",2.7735,2.7735,2.709,2.7251,318000.0],["2000-06-30",2.709,2.7251,2.6928,2.6928,63900.0],["2000-07-03",2.6928,2.709,2.6606,2.6606,140700.0],["2000-07-05",2.709,2.7735,2.6606,2.6928,122400.0],["2000-07-06",2.6767,2.6767,2.6445,2.6445,193800.0],["2000-07-07",2.6445,2.6767,2.6445,2.6445,156600.0],["2000-07-10",2.6606,2.6767,2.6445,2.6445,147300.0],["2000-07-11",2.6767,2.6767,2.6445,2.6445,594300.0],["2000-07-12",2.6445,2.6767,2.6445,2.6767,16200.0],["2000-07-13",2.6445,2.6767,2.6283,2.6767,34800.0],["2000-07-14",2.6767,2.6928,2.6445,2.6928,20400.0],["2000-07-17",2.6687,2.6767,2.6606,2.6767,15600.0],["2000-07-18",2.6445,2.6767,2.6122,2.6445,5400.0],["2000-07-19",2.6445,2.709,2.6445,2.6928,84900.0],["2000-07-20",2.6606,2.6928,2.6445,2.6928,6900.0],["2000-07-21",2.6606,2.6767,2.6606,2.6767,11400.0],["2000-07-24",2.6606,2.6928,2.6445,2.6928,12300.0],["2000-07-25",2.6606,2.6606,2.6445,2.6445,42300.0],["2000-07-26",2.6606,2.6928,2.6122,2.6122,666600.0],["2000-07-27",2.6283,2.6767,2.58,2.6122,492600.0],["2000-07-28",2.6767,2.6767,2.58,2.5961,20700.0],["2000-07-31",2.6283,2.6445,2.5638,2.6122,131100.0],["2000-08-01",2.58,2.6122,2.5638,2.6122,100500.0],["2000-08-02",2.58,2.6445,2.58,2.5961,15300.0],["2000-08-03",2.6065,2.655,2.6065,2.655,119400.0],["2000-08-04",2.655,2.6874,2.655,2.6874,294600.0],["2000-08-07",2.7036,2.7198,2.655,2.7036,10500.0],["2000-08-08",2.7198,2.7522,2.6712,2.7522,48300.0],["2000-08-09",2.7522,2.7522,2.7036,2.736,43800.0],["2000-08-10",2.7279,2.8007,2.7036,2.8007,7200.0],["2000-08-11",2.7198,2.7683,2.7198,2.7522,36600.0],["2000-08-14",2.736,2.7683,2.7198,2.736,41700.0],["2000-08-15",2.7198,2.7522,2.7198,2.736,2100.0],["2000-08-16",2.736,2.7683,2.7198,2.7683,37500.0],["2000-08-17",2.7522,2.7683,2.7198,2.7683,6900.0],["2000-08-18",2.736,2.7522,2.736,2.7522,5700.0],["2000-08-21",2.7198,2.7845,2.7198,2.7845,1273800.0],["2000-08-22",2.736,2.8331,2.736,2.8331,38700.0],["2000-08-23",2.8169,2.8331,2.8007,2.8169,56700.0],["2000-08-24",2.8007,2.8169,2.7845,2.8007,27600.0],["2000-08-25",2.7845,2.8169,2.7845,2.8169,45300.0],["2000-08-28",2.8007,2.8169,2.7845,2.8169,11400.0],["2000-08-29",2.8007,2.8169,2.7845,2.8169,5100.0],["2000-08-30",2.8169,2.8169,2.7845,2.7845,8700.0],["2000-08-31",2.7845,2.8169,2.7845,2.8007,649500.0],["2000-09-01",2.7845,2.8169,2.7845,2.8007,36000.0],["2000-09-05",2.7926,2.8007,2.7845,2.7845,44400.0],["2000-09-06",2.7845,2.8169,2.7845,2.8169,1242300.0],["2000-09-07",2.8007,2.8169,2.7683,2.8169,92400.0],["2000-09-08",2.8169,2.9464,2.8007,2.8817,462000.0],["2000-09-11",2.8979,2.8979,2.8169,2.8169,17100.0],["2000-09-12",2.8331,2.8655,2.8331,2.8655,89100.0],["2000-09-13",2.8655,2.8979,2.8493,2.8817,81600.0],["2000-09-14",2.8655,2.8817,2.8655,2.8817,5400.0],["2000-09-15",2.8817,2.8817,2.8493,2.8655,116400.0],["2000-09-18",2.8493,2.8655,2.8169,2.8493,65700.0],["2000-09-19",2.8331,2.8493,2.8169,2.8331,125100.0],["2000-09-20",2.8331,2.8493,2.8169,2.8169,130800.0],["2000-09-21",2.8169,2.8493,2.8169,2.8493,6900.0],["2000-09-22",2.8007,2.8493,2.7845,2.8169,28800.0],["2000-09-25",2.8331,2.8331,2.8331,2.8331,3000.0],["2000-09-26",2.7845,2.8007,2.7845,2.8007,643200.0],["2000-09-27",2.7845,2.8493,2.7845,2.8007,43500.0],["2000-09-28",2.7845,2.8331,2.7845,2.8331,110100.0],["2000-09-29",2.8169,2.8331,2.8169,2.8331,30300.0],["2000-10-02",2.8169,2.8331,2.8169,2.8169,48000.0],["2000-10-03",2.8169,2.8331,2.8007,2.8331,96300.0],["2000-10-04",2.8007,2.8331,2.8007,2.8169,284400.0],["2000-10-05",2.8493,2.8979,2.8169,2.8331,20700.0],["2000-10-06",2.8331,2.8493,2.8169,2.8493,93300.0],["2000-10-09",2.8331,2.8493,2.8007,2.8331,148200.0],["2000-10-10",2.8169,2.8493,2.8007,2.8493,456000.0],["2000-10-11",2.8048,2.8169,2.7845,2.7845,30000.0],["2000-10-12",2.7562,2.7683,2.7522,2.7522,12600.0],["2000-10-13",2.7522,2.8169,2.736,2.7845,48900.0],["2000-10-16",2.7522,2.8169,2.7522,2.8169,47700.0],["2000-10-17",2.8007,2.8169,2.7845,2.8169,9300.0],["2000-10-18",2.8493,2.8493,2.7522,2.7683,15300.0],["2000-10-19",2.7522,2.8169,2.7522,2.7683,13200.0],["2000-10-20",2.7683,2.8169,2.7683,2.7683,24000.0],["2000-10-23",2.8169,2.8169,2.7683,2.7683,23100.0],["2000-10-24",2.8007,2.8169,2.7683,2.8169,74700.0],["2000-10-25",2.7845,2.8169,2.7845,2.8169,46800.0],["2000-10-26",2.7845,2.8169,2.7845,2.8007,17700.0],["2000-10-27",2.7724,2.8129,2.7724,2.8129,60300.0],["2000-10-30",2.7683,2.8169,2.7683,2.8007,114600.0],["2000-10-31",2.7845,2.8169,2.7845,2.8169,87600.0],["2000-11-01",2.8169,2.8493,2.8169,2.8493,430200.0],["2000-11-02",2.8272,2.8272,2.7622,2.7947,642600.0],["2000-11-03",2.7947,2.8272,2.7947,2.7947,507600.0],["2000-11-06",2.7784,2.7947,2.7622,2.7622,26400.0],["2000-11-07",2.8109,2.8272,2.7784,2.7947,868200.0],["2000-11-08",2.7947,2.7947,2.7784,2.7784,22800.0],["2000-11-09",2.7947,2.8109,2.7947,2.7947,98100.0],["2000-11-10",2.7947,2.8109,2.7784,2.8109,151200.0],["2000-11-13",2.7947,2.7947,2.7622,2.7947,531300.0],["2000-11-14",2.8109,2.8272,2.7784,2.8109,135900.0],["2000-11-15",2.8069,2.8922,2.7784,2.8597,102900.0],["2000-11-16",2.8597,2.8597,2.8272,2.8272,58800.0],["2000-11-17",2.8272,2.8597,2.7947,2.8109,228300.0],["2000-11-20",2.8109,2.8597,2.7947,2.8109,67200.0],["2000-11-21",2.8434,2.8434,2.7297,2.7459,96300.0],["2000-11-22",2.8272,2.8434,2.7784,2.7947,30600.0],["2000-11-24",2.8109,2.8434,2.7947,2.8434,7500.0],["2000-11-27",2.7784,2.8434,2.7784,2.8434,10200.0],["2000-11-28",2.8109,2.8109,2.7947,2.7947,11100.0],["2000-11-29",2.7947,2.8272,2.7947,2.7947,9000.0],["2000-11-30",2.7947,2.7947,2.6972,2.7297,63900.0],["2000-12-01",2.6972,2.8109,2.6972,2.7947,105900.0],["2000-12-04",2.7297,2.7784,2.7297,2.7297,74700.0],["2000-12-05",2.7338,2.7622,2.616,2.6972,44700.0],["2000-12-06",2.6322,2.7459,2.616,2.6485,31200.0],["2000-12-07",2.6485,2.7622,2.6485,2.7622,57300.0],["2000-12-08",2.6972,2.7947,2.6972,2.7947,72900.0],["2000-12-11",2.7459,2.8272,2.7459,2.8109,606900.0],["2000-12-12",2.7947,2.8597,2.7947,2.8597,2100.0],["2000-12-13",2.7947,2.7947,2.7947,2.7947,10800.0],["2000-12-14",2.7947,2.8597,2.7947,2.7947,65100.0],["2000-12-15",2.7947,2.7947,2.7297,2.7297,27300.0],["2000-12-18",2.7622,2.8109,2.7622,2.7622,24900.0],["2000-12-19",2.7459,2.7947,2.7297,2.7622,48600.0],["2000-12-20",2.7622,2.7622,2.7297,2.7622,122700.0],["2000-12-21",2.7459,3.0222,2.7459,2.9897,1457400.0],["2000-12-22",2.9897,3.0709,2.9897,3.0709,531600.0],["2000-12-26",2.9937,3.0547,2.9897,3.0059,79200.0],["2000-12-27",3.0222,3.0709,3.0222,3.0709,33600.0],["2000-12-28",3.0547,3.2171,3.0547,3.2171,78900.0],["2000-12-29",3.1847,3.3471,3.1847,3.3471,114900.0],["2001-01-02",3.3309,3.3309,3.2496,3.2496,84000.0],["2001-01-03",3.2659,3.3146,3.2496,3.2821,97200.0],["2001-01-04",3.2781,3.3634,3.2781,3.3146,177600.0],["2001-01-05",3.2821,3.3471,3.2821,3.2984,36900.0],["2001-01-08",3.2984,3.3471,3.2984,3.2984,226500.0],["2001-01-09",3.3146,3.3634,3.3146,3.3471,187500.0],["2001-01-10",3.3309,3.3959,3.3309,3.3634,113700.0],["2001-01-11",3.3471,3.3634,3.3471,3.3471,2400.0],["2001-01-12",3.3471,3.3471,3.3471,3.3471,21000.0],["2001-01-16",3.3512,3.4203,3.3471,3.3959,106800.0],["2001-01-17",3.3796,3.4121,3.3796,3.3796,4800.0],["2001-01-18",3.3796,3.3959,3.3796,3.3959,15900.0],["2001-01-19",3.3796,3.3796,3.3796,3.3796,600.0],["2001-01-22",3.3796,3.4121,3.3796,3.3796,53100.0],["2001-01-23",3.3959,3.4121,3.3959,3.4121,3600.0],["2001-01-24",3.3796,3.4284,3.3796,3.3959,32100.0],["2001-01-25",3.4121,3.4121,3.3634,3.3959,277200.0],["2001-01-26",3.4121,3.4446,3.4121,3.4284,323400.0],["2001-01-29",3.4121,3.4284,3.4121,3.4284,55800.0],["2001-01-30",3.4284,3.4284,3.4121,3.4121,45600.0],["2001-01-31",3.4121,3.4284,3.4121,3.4121,69900.0],["2001-02-01",3.4552,3.4715,3.4389,3.4552,60900.0],["2001-02-02",3.4714,3.4714,3.4389,3.4389,40200.0],["2001-02-05",3.4389,3.4389,3.4389,3.4389,1200.0],["2001-02-06",3.4389,3.4389,3.4389,3.4389,39600.0],["2001-02-07",3.4552,3.4552,3.4389,3.4389,10500.0],["2001-02-08",3.4552,3.4552,3.4389,3.4389,1500.0],["2001-02-09",3.4389,3.4552,3.4389,3.4389,8100.0],["2001-02-12",3.4103,3.4389,3.4063,3.4389,36600.0],["2001-02-13",3.4552,3.5203,3.4389,3.4877,1130700.0],["2001-02-14",3.5203,3.5203,3.504,3.504,111900.0],["2001-02-15",3.5081,3.5203,3.504,3.504,50100.0],["2001-02-16",3.504,3.504,3.504,3.504,11100.0],["2001-02-20",3.5081,3.5692,3.504,3.5203,124500.0],["2001-02-21",3.504,3.5366,3.4877,3.5366,48300.0],["2001-02-22",3.5203,3.5203,3.504,3.504,9000.0],["2001-02-23",3.5203,3.5203,3.504,3.504,45900.0],["2001-02-26",3.504,3.5366,3.504,3.5203,100800.0],["2001-02-27",3.5366,3.5366,3.5203,3.5203,34500.0],["2001-02-28",3.5366,3.5529,3.5203,3.5366,37500.0],["2001-03-01",3.5203,3.5529,3.5203,3.5529,21600.0],["2001-03-02",3.5529,3.6018,3.5203,3.6018,43500.0],["2001-03-05",3.5529,3.6018,3.5529,3.5692,8100.0],["2001-03-06",3.5529,3.5855,3.5529,3.5855,5100.0],["2001-03-07",3.5529,3.5529,3.5366,3.5366,7200.0],["2001-03-08",3.5692,3.5692,3.5366,3.5366,3900.0],["2001-03-09",3.5366,3.5774,3.5366,3.5529,199500.0],["2001-03-12",3.5407,3.5529,3.504,3.504,224700.0],["2001-03-13",3.5203,3.5203,3.504,3.5203,171900.0],["2001-03-14",3.5203,3.5529,3.5203,3.5366,63900.0],["2001-03-15",3.5203,3.5366,3.5203,3.5203,68100.0],["2001-03-16",3.504,3.504,3.504,3.504,600.0],["2001-03-19",3.5203,3.5203,3.504,3.504,34800.0],["2001-03-20",3.5203,3.5203,3.4877,3.5203,21000.0],["2001-03-21",3.4877,3.4877,3.4552,3.4714,20400.0],["2001-03-22",3.4877,3.5203,3.4389,3.4389,62400.0],["2001-03-23",3.4877,3.4877,3.4226,3.4389,161700.0],["2001-03-26",3.4429,3.4552,3.4389,3.4552,3300.0],["2001-03-27",3.4552,3.4877,3.4552,3.4877,11400.0],["2001-03-28",3.4715,3.4877,3.4552,3.4552,156300.0],["2001-03-29",3.4389,3.4552,3.4389,3.4389,3600.0],["2001-03-30",3.4226,3.4226,3.0966,3.4226,78000.0],["2001-04-02",3.4226,3.4552,3.3574,3.3574,21000.0],["2001-04-03",3.3574,3.39,3.3574,3.39,16200.0],["2001-04-04",3.4063,3.4063,3.227,3.39,20100.0],["2001-04-05",3.2922,3.3411,3.2922,3.3411,1800.0],["2001-04-06",3.39,3.4063,3.3248,3.3574,906600.0],["2001-04-09",3.3639,3.39,3.3587,3.39,7800.0],["2001-04-10",3.3535,3.39,3.3535,3.3847,63300.0],["2001-04-11",3.3691,3.3691,3.3691,3.3691,8100.0],["2001-04-12",3.3717,3.3717,3.3717,3.3717,23700.0],["2001-04-16",3.3874,3.39,3.3639,3.39,35700.0],["2001-04-17",3.3769,3.4421,3.3769,3.4421,67200.0],["2001-04-18",3.4552,3.4552,3.3978,3.416,4500.0],["2001-04-19",3.416,3.4291,3.3639,3.3769,72300.0],["2001-04-20",3.3769,3.403,3.3508,3.403,8100.0],["2001-04-23",3.39,3.39,3.39,3.39,6300.0],["2001-04-24",3.4004,3.4291,3.39,3.39,30000.0],["2001-04-25",3.39,3.39,3.39,3.39,6900.0],["2001-04-26",3.403,3.4082,3.39,3.3952,42300.0],["2001-04-27",3.4082,3.4213,3.403,3.403,89400.0],["2001-04-30",3.4421,3.4421,3.4421,3.4421,7800.0],["2001-05-01",3.4369,3.609,3.4369,3.609,45900.0],["2001-05-02",3.6247,3.6247,3.549,3.549,2100.0],["2001-05-03",3.5307,3.5961,3.5307,3.5961,10200.0],["2001-05-04",3.5569,3.583,3.5569,3.583,1200.0],["2001-05-07",3.583,3.583,3.5595,3.5621,33600.0],["2001-05-08",3.57,3.583,3.5647,3.5804,11100.0],["2001-05-09",3.583,3.6876,3.583,3.6876,86100.0],["2001-05-10",3.6876,3.7138,3.6615,3.6929,106500.0],["2001-05-11",3.7007,3.7556,3.685,3.7373,242700.0],["2001-05-14",3.7478,3.774,3.7269,3.7661,46800.0],["2001-05-15",3.7739,3.923,3.6929,3.8446,87000.0],["2001-05-16",3.8446,3.9283,3.8446,3.9047,74100.0],["2001-05-17",3.9283,3.9623,3.9126,3.9361,83100.0],["2001-05-18",3.9361,3.9701,3.9361,3.957,24900.0],["2001-05-21",3.9675,4.0224,3.9152,3.9152,36900.0],["2001-05-22",3.923,3.9701,3.923,3.9649,41400.0],["2001-05-23",3.9387,3.9492,3.923,3.9361,24000.0],["2001-05-24",3.9283,3.957,3.9021,3.9466,115500.0],["2001-05-25",3.9701,3.9884,3.9387,3.9466,188700.0],["2001-05-29",3.9439,3.9518,3.8969,3.923,36600.0],["2001-05-30",3.923,3.9858,3.8969,3.9753,79500.0],["2001-05-31",3.9753,4.1035,3.9623,4.0538,77400.0],["2001-06-01",4.0799,4.1009,4.0799,4.1009,25200.0],["2001-06-04",4.0852,4.1061,4.0015,4.0538,22500.0],["2001-06-05",4.0093,4.1113,4.0093,4.1113,17400.0],["2001-06-06",4.0643,4.1139,4.0616,4.093,31500.0],["2001-06-07",4.0983,4.1636,4.0904,4.1636,80700.0],["2001-06-08",4.1819,4.1846,4.161,4.1846,23100.0],["2001-06-11",4.1532,4.195,4.1453,4.1846,38400.0],["2001-06-12",4.1846,4.2499,4.1636,4.2499,75900.0],["2001-06-13",4.2499,4.3023,4.2421,4.3023,90600.0],["2001-06-14",4.2709,4.3362,4.263,4.3284,7200.0],["2001-06-15",4.3101,4.3101,4.2186,4.2839,39900.0],["2001-06-18",4.2761,4.2761,4.2499,4.2761,9600.0],["2001-06-19",4.2186,4.2892,4.2186,4.2892,23100.0],["2001-06-20",4.2186,4.3153,4.2186,4.2892,182700.0],["2001-06-21",4.2186,4.3049,4.2186,4.3049,140100.0],["2001-06-22",4.2918,4.3807,4.2866,4.3729,48900.0],["2001-06-25",4.3729,4.501,4.3729,4.4853,830400.0],["2001-06-26",4.4984,4.501,4.4618,4.4853,1118100.0],["2001-06-27",4.4461,4.4906,4.3807,4.4121,32400.0],["2001-06-28",4.4435,4.4461,4.2238,4.2395,49800.0],["2001-06-29",4.2159,4.5899,4.2159,4.4984,272700.0],["2001-07-02",4.4069,4.5455,4.3598,4.4513,155100.0],["2001-07-03",4.4722,4.4984,4.4461,4.4932,57300.0],["2001-07-05",4.4853,4.5507,4.4853,4.5193,275400.0],["2001-07-06",4.4801,4.5115,4.4722,4.4749,64200.0],["2001-07-09",4.4722,4.5559,4.4722,4.5376,84600.0],["2001-07-10",4.5376,4.5742,4.501,4.5324,49200.0],["2001-07-11",4.501,4.5246,4.4356,4.5193,39000.0],["2001-07-12",4.5167,4.5769,4.5115,4.5376,37800.0],["2001-07-13",4.5219,4.5716,4.5219,4.5219,36600.0],["2001-07-16",4.5115,4.5638,4.4984,4.5638,87000.0],["2001-07-17",4.4984,4.5586,4.4539,4.5324,76500.0],["2001-07-18",4.5062,4.5324,4.4853,4.4958,166800.0],["2001-07-19",4.4827,4.5115,4.4827,4.5062,38100.0],["2001-07-20",4.5115,4.5376,4.4932,4.4984,13200.0],["2001-07-23",4.4984,4.5246,4.4932,4.4932,36300.0],["2001-07-24",4.4932,4.5115,4.4879,4.4879,12300.0],["2001-07-25",4.5141,4.5559,4.5062,4.5062,53100.0],["2001-07-26",4.4147,4.5455,4.3807,4.5376,81000.0],["2001-07-27",4.5167,4.5638,4.5115,4.5376,178800.0],["2001-07-30",4.5507,4.5638,4.5376,4.5376,24600.0],["2001-07-31",4.5638,4.6867,4.4853,4.4958,90000.0],["2001-08-01",4.4984,4.5769,4.4984,4.569,46500.0],["2001-08-02",4.5349,4.5874,4.5349,4.5428,32100.0],["2001-08-03",4.5349,4.569,4.5349,4.5612,27900.0],["2001-08-06",4.5664,4.6712,4.5271,4.6372,77700.0],["2001-08-07",4.6005,4.6529,4.5428,4.6136,36000.0],["2001-08-08",4.6608,4.6791,4.6162,4.6555,56100.0],["2001-08-09",4.6555,4.666,4.5271,4.5795,23400.0],["2001-08-10",4.5611,4.7053,4.5402,4.6529,142500.0],["2001-08-13",4.6136,4.7053,4.514,4.6529,12900.0],["2001-08-14",4.5874,4.7656,4.5874,4.7079,140100.0],["2001-08-15",4.7446,4.7604,4.6424,4.7368,129300.0],["2001-08-16",4.7368,4.7446,4.6975,4.7184,42300.0],["2001-08-17",4.7184,4.784,4.7184,4.7184,13800.0],["2001-08-20",4.7184,4.8443,4.7184,4.7315,97500.0],["2001-08-21",4.7578,4.8495,4.7578,4.8128,19800.0],["2001-08-22",4.7918,4.8207,4.7315,4.7709,24900.0],["2001-08-23",4.7918,4.8233,4.7578,4.763,8100.0],["2001-08-24",4.7578,4.784,4.5821,4.6267,31500.0],["2001-08-27",4.6267,4.6267,4.5349,4.5349,32400.0],["2001-08-28",4.5271,4.5585,4.5271,4.5349,32100.0],["2001-08-29",4.5376,4.7709,4.5376,4.6922,97800.0],["2001-08-30",4.7971,4.7971,4.6136,4.6136,89700.0],["2001-08-31",4.6424,4.7735,4.6398,4.7735,93900.0],["2001-09-04",4.7709,4.7709,4.6424,4.6424,47400.0],["2001-09-05",4.6477,4.666,4.6005,4.6005,15000.0],["2001-09-06",4.6136,4.6136,4.5087,4.5349,29100.0],["2001-09-07",4.5376,4.5402,4.4432,4.4458,125100.0],["2001-09-10",4.4589,4.5087,4.4301,4.4537,88800.0],["2001-09-17",4.417,4.417,4.1548,4.2204,148500.0],["2001-09-18",4.2676,4.2859,4.1942,4.1942,15900.0],["2001-09-19",4.1942,4.3488,4.1942,4.1968,287700.0],["2001-09-20",4.1994,4.2387,4.1994,4.202,184500.0],["2001-09-21",4.202,4.202,4.1024,4.1024,329400.0],["2001-09-24",4.1679,4.2571,4.0369,4.0369,27000.0],["2001-09-25",4.0264,4.1653,4.0107,4.1522,29100.0],["2001-09-26",4.1522,4.2178,3.9976,4.0788,36600.0],["2001-09-27",4.2335,4.2335,4.0526,4.2204,24000.0],["2001-09-28",4.2204,4.32,4.1234,4.32,127500.0],["2001-10-01",4.2256,4.299,4.05,4.1942,19800.0],["2001-10-02",4.2046,4.3881,4.1942,4.375,88800.0],["2001-10-03",4.3881,4.3881,4.3305,4.3645,89400.0],["2001-10-04",4.3619,4.5349,4.3331,4.4091,210000.0],["2001-10-05",4.3777,4.6791,4.3436,4.6791,47100.0],["2001-10-08",4.6057,4.7184,4.5271,4.5507,154200.0],["2001-10-09",4.6083,4.611,4.548,4.6005,5400.0],["2001-10-10",4.5978,4.5978,4.4799,4.4851,14100.0],["2001-10-11",4.5795,4.5795,4.4799,4.4982,83100.0],["2001-10-12",4.4799,4.4799,4.4301,4.4301,1800.0],["2001-10-15",4.4511,4.5087,4.4196,4.4694,21300.0],["2001-10-16",4.5874,4.6005,4.5323,4.5428,32400.0],["2001-10-17",4.6136,4.6136,4.4642,4.5192,45000.0],["2001-10-18",4.4615,4.5847,4.4615,4.4825,38100.0],["2001-10-19",4.4563,4.5743,4.4563,4.5743,600.0],["2001-10-22",4.4589,4.5743,4.4563,4.4589,20400.0],["2001-10-23",4.548,4.5611,4.4537,4.4825,34200.0],["2001-10-24",4.5585,4.5585,4.4825,4.5559,13800.0],["2001-10-25",4.5611,4.6529,4.5349,4.6529,30300.0],["2001-10-26",4.6529,4.6529,4.548,4.6398,85800.0],["2001-10-29",4.5428,4.6424,4.5428,4.59,57000.0],["2001-10-30",4.5926,4.6398,4.5821,4.6398,3300.0],["2001-10-31",4.6398,4.7053,4.5847,4.7053,285900.0],["2001-11-01",4.729,4.729,4.5845,4.7106,132000.0],["2001-11-02",4.729,4.7946,4.6239,4.729,119100.0],["2001-11-05",4.7158,4.7421,4.6107,4.6896,51300.0],["2001-11-06",4.6764,4.6764,4.5451,4.5713,46500.0],["2001-11-07",4.5451,4.595,4.5083,4.5319,28800.0],["2001-11-08",4.5398,4.6974,4.5319,4.5582,61200.0],["2001-11-09",4.5451,4.5451,4.5451,4.5451,1500.0],["2001-11-12",4.6607,4.6607,4.5608,4.5976,66900.0],["2001-11-13",4.5976,4.6239,4.5845,4.5976,89700.0],["2001-11-14",4.5976,4.5976,4.5687,4.5687,7500.0],["2001-11-15",4.5608,4.5976,4.5608,4.5766,28800.0],["2001-11-16",4.5582,4.5713,4.5319,4.5713,34800.0],["2001-11-19",4.5451,4.5687,4.5319,4.5319,85500.0],["2001-11-20",4.5451,4.5451,4.4373,4.5319,25200.0],["2001-11-21",4.5319,4.5661,4.461,4.4846,250800.0],["2001-11-23",4.5451,4.5582,4.4925,4.5135,4800.0],["2001-11-26",4.5582,4.6502,4.5582,4.6318,30300.0],["2001-11-27",4.6134,4.6134,4.4584,4.4846,67500.0],["2001-11-28",4.4662,4.7053,4.4531,4.5398,97800.0],["2001-11-29",4.5976,4.6817,4.5477,4.6817,74700.0],["2001-11-30",4.5976,4.6817,4.5792,4.6318,26100.0],["2001-12-03",4.6291,4.7421,4.5976,4.729,48000.0],["2001-12-04",4.729,4.729,4.5845,4.7027,6000.0],["2001-12-05",4.7158,4.7185,4.6502,4.6502,7500.0],["2001-12-06",4.7027,4.7027,4.6502,4.6633,22200.0],["2001-12-07",4.7027,4.7158,4.637,4.7158,5700.0],["2001-12-10",4.6396,4.7158,4.5188,4.5188,45600.0],["2001-12-11",4.5976,4.5976,4.348,4.3874,63000.0],["2001-12-12",4.3743,4.4794,4.348,4.4794,286800.0],["2001-12-13",4.3743,4.4663,4.3743,4.4663,25500.0],["2001-12-14",4.5188,4.5188,4.5188,4.5188,6600.0],["2001-12-17",4.4689,4.6633,4.4689,4.5267,29400.0],["2001-12-18",4.637,4.6607,4.5635,4.5976,21600.0],["2001-12-19",4.5976,4.637,4.44,4.5188,33300.0],["2001-12-20",4.4662,4.5319,4.4479,4.4479,14400.0],["2001-12-21",4.4873,4.5188,4.44,4.5057,117000.0],["2001-12-24",4.419,4.6896,4.2429,4.6896,31200.0],["2001-12-26",4.5582,4.5582,4.419,4.5162,17400.0],["2001-12-27",4.44,4.5529,4.4268,4.4268,19200.0],["2001-12-28",4.4006,4.4925,4.3953,4.4925,49500.0],["2001-12-31",4.4689,4.5845,4.4689,4.5582,26400.0],["2002-01-02",4.5188,4.6213,4.5188,4.6213,45000.0],["2002-01-03",4.6291,4.6659,4.5661,4.6659,24600.0],["2002-01-04",4.6239,4.6764,4.5319,4.5319,11400.0],["2002-01-07",4.5398,4.6344,4.5319,4.5319,8100.0],["2002-01-08",4.574,4.616,4.5319,4.5976,108900.0],["2002-01-09",4.5319,4.5976,4.5319,4.5845,54300.0],["2002-01-10",4.5319,4.5976,4.5319,4.5713,9000.0],["2002-01-11",4.5845,4.6291,4.5845,4.6291,13500.0],["2002-01-14",4.5976,4.5976,4.4978,4.5871,39900.0],["2002-01-15",4.595,4.6843,4.5451,4.6633,35400.0],["2002-01-16",4.5477,4.792,4.5477,4.6896,31500.0],["2002-01-17",4.7237,4.7316,4.6764,4.729,4800.0],["2002-01-18",4.7027,4.8735,4.7027,4.8341,26400.0],["2002-01-22",4.8341,4.8341,4.7316,4.7447,18300.0],["2002-01-23",4.7421,4.7421,4.5451,4.6107,14100.0],["2002-01-24",4.6843,4.7027,4.5845,4.6974,11100.0],["2002-01-25",4.5582,4.7474,4.5135,4.5267,18000.0],["2002-01-28",4.5818,4.6764,4.4715,4.5057,46800.0],["2002-01-29",4.4794,4.4794,4.4557,4.4557,76500.0],["2002-01-30",4.4925,4.5319,4.4531,4.5319,60000.0],["2002-01-31",4.5556,4.5556,4.503,4.5556,34500.0],["2002-02-01",4.4898,4.5556,4.4898,4.5293,8100.0],["2002-02-04",4.5293,4.5293,4.503,4.503,44700.0],["2002-02-05",4.5293,4.5556,4.5056,4.5556,106200.0],["2002-02-06",4.5293,4.5556,4.503,4.5214,33900.0],["2002-02-07",4.5056,4.5214,4.503,4.503,32400.0],["2002-02-08",4.5056,4.5346,4.5056,4.5346,40200.0],["2002-02-11",4.5346,4.5346,4.5135,4.524,31500.0],["2002-02-12",4.5293,4.5293,4.503,4.503,45600.0],["2002-02-13",4.5135,4.5293,4.503,4.5267,124500.0],["2002-02-14",4.5293,4.553,4.503,4.503,38400.0],["2002-02-15",4.503,4.5556,4.503,4.5556,15000.0],["2002-02-19",4.503,4.5293,4.503,4.524,94800.0],["2002-02-20",4.5398,4.5741,4.503,4.524,771300.0],["2002-02-21",4.5161,4.6083,4.5161,4.5556,1158900.0],["2002-02-22",4.5978,4.6847,4.503,4.5425,87000.0],["2002-02-25",4.5161,4.5504,4.503,4.503,89700.0],["2002-02-26",4.5293,4.5293,4.503,4.503,15600.0],["2002-02-27",4.5056,4.5346,4.503,4.5346,15900.0],["2002-02-28",4.5161,4.5767,4.5161,4.5688,211800.0],["2002-03-01",4.5477,4.5951,4.5372,4.582,19500.0],["2002-03-04",4.582,4.6215,4.5714,4.582,42900.0],["2002-03-05",4.6057,4.74,4.5741,4.7268,54000.0],["2002-03-06",4.7268,4.8058,4.7136,4.7847,58500.0],["2002-03-07",4.8058,4.8058,4.7031,4.7268,13800.0],["2002-03-08",4.74,4.8058,4.6346,4.6346,15300.0],["2002-03-11",4.6478,4.74,4.6478,4.6873,15900.0],["2002-03-12",4.5662,4.7136,4.5635,4.6873,56700.0],["2002-03-13",4.6873,4.6873,4.6768,4.6794,5700.0],["2002-03-14",4.7189,4.898,4.7189,4.7716,70500.0],["2002-03-15",4.7795,4.9638,4.7795,4.9269,66600.0],["2002-03-18",4.9269,4.977,4.7847,4.7847,46200.0],["2002-03-19",4.7926,4.869,4.7926,4.8269,14100.0],["2002-03-20",4.8611,4.8848,4.8163,4.8216,18900.0],["2002-03-21",4.8084,4.898,4.8084,4.8084,23700.0],["2002-03-22",4.8111,4.8374,4.7663,4.7847,31200.0],["2002-03-25",4.8716,4.8716,4.6689,4.6689,32700.0],["2002-03-26",4.661,4.7926,4.6478,4.7926,140700.0],["2002-03-27",4.8032,4.8321,4.74,4.8295,16800.0],["2002-03-28",4.8479,4.8479,4.7531,4.7716,60000.0],["2002-04-01",4.7663,4.8532,4.7663,4.8506,25200.0],["2002-04-02",4.8506,4.8716,4.7821,4.8716,14100.0],["2002-04-03",4.8479,4.8743,4.7926,4.7926,24300.0],["2002-04-04",4.8058,4.977,4.8058,4.977,20700.0],["2002-04-05",4.977,4.977,4.8795,4.9638,19200.0],["2002-04-08",4.9638,5.2429,4.9612,5.1429,26400.0],["2002-04-09",5.2245,5.2535,4.9928,5.0033,79500.0],["2002-04-10",5.0033,5.2508,5.0007,5.2508,77700.0],["2002-04-11",5.1244,5.2535,5.0033,5.1429,90000.0],["2002-04-12",5.1481,5.2535,5.1481,5.2535,39900.0],["2002-04-15",5.2166,5.2666,5.1639,5.1903,53700.0],["2002-04-16",5.1876,5.2271,4.7847,5.0665,99600.0],["2002-04-17",5.0428,5.0428,4.8058,4.8874,119100.0],["2002-04-18",5.0033,5.235,4.9559,5.2324,39000.0],["2002-04-19",5.0402,5.2087,4.8111,4.8874,66000.0],["2002-04-22",4.9559,4.9638,4.898,4.9638,11700.0],["2002-04-23",4.9454,4.9875,4.898,4.9638,15900.0],["2002-04-24",4.9849,5.3588,4.9849,5.3193,120600.0],["2002-04-25",5.3193,5.3588,5.1745,5.2456,42600.0],["2002-04-26",5.135,5.472,5.135,5.4299,139500.0],["2002-04-29",5.372,5.4641,5.3061,5.372,148800.0],["2002-04-30",5.372,5.4773,5.3325,5.4773,51000.0],["2002-05-01",5.3641,5.6485,5.3641,5.6353,229500.0],["2002-05-02",5.6327,6.0514,5.5668,5.9408,127800.0],["2002-05-03",6.0358,6.1097,5.9381,6.0358,536100.0],["2002-05-06",6.0965,6.1466,6.0753,6.0991,174300.0],["2002-05-07",6.1229,6.1756,5.9988,6.0991,182100.0],["2002-05-08",6.0727,6.202,6.0727,6.1836,122100.0],["2002-05-09",6.1862,6.334,6.1862,6.334,62700.0],["2002-05-10",6.334,6.334,6.2126,6.3208,95700.0],["2002-05-13",6.3182,6.334,6.2548,6.3234,83400.0],["2002-05-14",6.3472,6.4422,6.3287,6.4105,87600.0],["2002-05-15",6.3419,6.4659,6.3076,6.4132,65100.0],["2002-05-16",6.3815,6.4132,6.3472,6.4,195000.0],["2002-05-17",6.4052,6.5055,6.3657,6.5055,148800.0],["2002-05-20",6.4923,6.5055,6.4132,6.4132,81600.0],["2002-05-21",6.5055,6.5055,6.4396,6.4633,69600.0],["2002-05-22",6.4633,6.4633,6.2786,6.4607,150300.0],["2002-05-23",6.4132,6.4396,6.3445,6.4396,37800.0],["2002-05-24",6.4264,6.4923,6.3498,6.4923,41700.0],["2002-05-28",6.5055,6.5055,6.334,6.4105,168900.0],["2002-05-29",6.3604,6.5055,6.2812,6.2812,87900.0],["2002-05-30",6.3313,6.4659,6.268,6.4607,82800.0],["2002-05-31",6.4633,6.5055,6.3577,6.3577,102000.0],["2002-06-03",6.3683,6.5636,6.3683,6.5108,77700.0],["2002-06-04",6.4132,6.4132,5.9539,6.0595,102600.0],["2002-06-05",5.9513,6.1123,5.793,5.9645,175200.0],["2002-06-06",5.9117,6.3129,5.9117,6.202,84300.0],["2002-06-07",6.136,6.2416,5.9909,6.2416,51000.0],["2002-06-10",6.1994,6.3234,6.1915,6.3234,20700.0],["2002-06-11",6.334,6.4396,6.2416,6.4396,78000.0],["2002-06-12",6.2311,6.4396,6.2311,6.4211,89400.0],["2002-06-13",6.3445,6.4184,6.3445,6.3789,36600.0],["2002-06-14",6.363,6.5636,6.3604,6.3973,38400.0],["2002-06-17",6.5319,6.5979,6.4923,6.5372,55800.0],["2002-06-18",6.5953,6.5979,6.5821,6.5979,33600.0],["2002-06-19",6.5979,6.809,6.5979,6.6533,131700.0],["2002-06-20",6.7404,6.7958,6.6507,6.7246,82500.0],["2002-06-21",6.6955,6.7536,6.656,6.6903,222600.0],["2002-06-24",6.6903,6.6903,6.4343,6.5662,166800.0],["2002-06-25",6.5662,6.8381,6.5293,6.7932,103500.0],["2002-06-26",6.4686,6.6956,6.4659,6.6771,116400.0],["2002-06-27",6.6771,6.8354,6.6375,6.8222,178200.0],["2002-06-28",6.8196,6.8354,6.7299,6.8275,486300.0],["2002-07-01",6.8301,6.8961,6.7351,6.8064,165000.0],["2002-07-02",6.7826,6.809,6.6639,6.7378,68400.0],["2002-07-03",6.6903,6.8354,6.5319,6.7299,94800.0],["2002-07-05",6.7299,6.8565,6.5979,6.7431,90600.0],["2002-07-08",6.8222,6.8354,6.5504,6.6375,56700.0],["2002-07-09",6.6269,6.7299,6.6058,6.6639,66600.0],["2002-07-10",6.6454,6.7193,6.5055,6.6639,78600.0],["2002-07-11",6.7035,6.7061,6.5794,6.5979,95700.0],["2002-07-12",6.6507,6.6771,6.561,6.5715,46500.0],["2002-07-15",6.5715,6.6111,6.1097,6.1836,106200.0],["2002-07-16",6.1519,6.334,6.1123,6.1466,71400.0],["2002-07-17",6.2812,6.5187,6.1202,6.334,63300.0],["2002-07-18",6.3868,6.4,6.1097,6.1097,46200.0],["2002-07-19",6.0965,6.1862,5.6214,5.6742,117600.0],["2002-07-22",5.6742,5.7798,5.566,5.661,41400.0],["2002-07-23",5.7402,5.7666,5.4763,5.4763,38100.0],["2002-07-24",5.4763,5.5422,5.4499,5.5396,108600.0],["2002-07-25",5.5343,5.7032,5.5343,5.6135,62700.0],["2002-07-26",5.6478,6.0041,5.6478,6.0041,94800.0],["2002-07-29",5.8616,6.4607,5.8616,6.458,141600.0],["2002-07-30",6.2548,6.5055,6.2548,6.4396,259800.0],["2002-07-31",6.334,6.6744,6.334,6.6058,234600.0],["2002-08-01",6.5214,6.6375,6.4897,6.5953,122400.0],["2002-08-02",6.4789,6.6111,6.3017,6.3864,45000.0],["2002-08-05",6.5635,6.5635,6.3335,6.3916,48300.0],["2002-08-06",6.6111,6.7804,6.4921,6.7804,194700.0],["2002-08-07",6.783,6.7962,6.5582,6.6111,87600.0],["2002-08-08",6.6032,6.6878,6.5847,6.6429,317400.0],["2002-08-09",6.6111,6.9628,6.5979,6.8756,114000.0],["2002-08-12",6.9681,7.1321,6.7434,7.0475,112200.0],["2002-08-13",7.0607,7.1427,6.7857,7.1004,158400.0],["2002-08-14",7.1136,7.6345,6.984,7.6345,153600.0],["2002-08-15",7.616,7.8011,7.4203,7.7218,192900.0],["2002-08-16",7.7747,7.7747,7.5102,7.5896,240600.0],["2002-08-19",7.6504,7.8408,7.5816,7.7906,299700.0],["2002-08-20",7.8408,7.8752,7.7482,7.8672,199500.0],["2002-08-21",7.8805,7.9122,7.8011,7.9069,111300.0],["2002-08-22",7.9175,8.1819,7.8831,8.0656,236400.0],["2002-08-23",8.1052,8.1687,8.0497,8.092,131700.0],["2002-08-26",8.129,8.2983,8.092,8.2771,179400.0],["2002-08-27",8.2771,8.4146,8.2639,8.3697,153900.0],["2002-08-28",8.4226,8.449,8.3036,8.449,97500.0],["2002-08-29",8.4622,8.4622,8.2295,8.2771,125400.0],["2002-08-30",8.3221,8.3221,8.1,8.1714,175200.0],["2002-09-03",8.1449,8.1449,7.8672,7.9466,245700.0],["2002-09-04",7.8302,8.0656,7.7112,8.0656,183300.0],["2002-09-05",8.0444,8.0444,7.7747,7.8963,147000.0],["2002-09-06",7.7694,7.8963,7.7641,7.8276,162600.0],["2002-09-09",7.7086,7.7879,7.6689,7.7059,164400.0],["2002-09-10",7.7059,7.7059,6.8756,6.8967,396300.0],["2002-09-11",6.8994,7.0184,6.8359,6.8967,106200.0],["2002-09-12",6.8835,7.148,6.8359,7.14,181200.0],["2002-09-13",7.0554,7.14,6.9152,7.0052,238500.0],["2002-09-16",6.9047,7.0607,6.9047,7.0607,112800.0],["2002-09-17",7.0607,7.1136,6.9734,7.0845,144000.0],["2002-09-18",7.0104,7.14,6.9681,7.1136,150000.0],["2002-09-19",7.1347,7.1374,6.9814,7.0078,119100.0],["2002-09-20",7.0792,7.1744,7.0078,7.0845,166800.0],["2002-09-23",7.14,7.185,6.4921,6.6905,100500.0],["2002-09-24",6.6905,7.0871,6.5979,7.0792,137700.0],["2002-09-25",6.9417,7.415,6.9417,7.3146,71100.0],["2002-09-26",7.3542,7.6689,7.2643,7.5658,168900.0],["2002-09-27",7.6134,7.616,7.4309,7.4336,80700.0],["2002-09-30",7.4124,7.4547,7.2141,7.4045,133500.0],["2002-10-01",7.4336,7.5631,7.3384,7.5367,81300.0],["2002-10-02",7.5182,7.5658,7.4838,7.5578,107100.0],["2002-10-03",7.5288,7.5367,7.4177,7.5367,90300.0],["2002-10-04",7.4336,7.5896,7.1321,7.3066,60600.0],["2002-10-07",7.304,7.5473,7.1585,7.497,84300.0],["2002-10-08",7.5367,7.5367,7.423,7.497,79500.0],["2002-10-09",7.4574,7.5367,7.4441,7.4441,44100.0],["2002-10-10",7.4441,7.5367,7.1797,7.4812,87900.0],["2002-10-11",7.4706,7.542,7.4706,7.5367,79800.0],["2002-10-14",7.5367,7.661,7.4626,7.6425,50100.0],["2002-10-15",7.5922,8.0259,7.5922,7.9836,52200.0],["2002-10-16",7.9624,8.0391,7.862,7.862,77400.0],["2002-10-17",7.9995,7.9995,7.7482,7.7985,52200.0],["2002-10-18",7.7985,7.8011,7.7297,7.7562,50700.0],["2002-10-21",7.8276,7.854,7.7218,7.7879,120600.0],["2002-10-22",7.7244,7.735,7.5896,7.5896,55800.0],["2002-10-23",7.6557,7.6821,7.5896,7.6002,99000.0],["2002-10-24",7.5764,7.6927,7.5102,7.579,41700.0],["2002-10-25",7.5843,7.5975,7.4574,7.534,50400.0],["2002-10-28",7.542,7.542,7.2458,7.3436,110700.0],["2002-10-29",7.2643,7.3463,7.2458,7.2987,15300.0],["2002-10-30",7.3463,7.3595,7.222,7.2458,24000.0],["2002-10-31",7.2458,7.5896,7.2458,7.5288,115800.0],["2002-11-01",7.55,7.55,7.5102,7.55,46800.0],["2002-11-04",7.6029,7.6029,7.4652,7.55,96900.0],["2002-11-05",7.5499,7.6427,7.5235,7.542,164700.0],["2002-11-06",7.5499,7.6824,7.5499,7.6798,81000.0],["2002-11-07",7.6877,7.7619,7.6294,7.6453,36300.0],["2002-11-08",7.6586,7.7221,7.5261,7.5367,57000.0],["2002-11-11",7.5129,7.5446,7.4228,7.4228,23100.0],["2002-11-12",7.5791,7.5791,7.4175,7.444,55800.0],["2002-11-13",7.4175,7.6003,7.2877,7.391,28800.0],["2002-11-14",7.4175,7.5658,7.4175,7.5632,48900.0],["2002-11-15",7.4864,7.7221,7.4864,7.6374,36300.0],["2002-11-18",7.6665,7.6665,7.3698,7.3698,36900.0],["2002-11-19",7.3698,7.4069,7.1791,7.1817,46200.0],["2002-11-20",7.1791,7.2162,6.9009,6.9936,131700.0],["2002-11-21",6.9618,7.0201,6.9274,6.9936,126600.0],["2002-11-22",6.991,7.1234,6.9698,7.044,78000.0],["2002-11-25",7.1632,7.9606,7.1632,7.9341,386700.0],["2002-11-26",8.0798,8.6361,8.0665,8.44,701700.0],["2002-11-27",8.4851,8.742,8.4824,8.7288,267900.0],["2002-11-29",8.7288,8.7712,8.652,8.7394,132300.0],["2002-12-02",8.7659,8.901,8.6626,8.856,278700.0],["2002-12-03",8.8056,8.8348,8.7023,8.7579,51000.0],["2002-12-04",8.7579,8.803,8.742,8.7871,111600.0],["2002-12-05",8.7712,8.856,8.7447,8.8003,618300.0],["2002-12-06",8.795,9.0626,8.7712,9.0573,119400.0],["2002-12-09",8.8745,9.007,8.848,8.848,92700.0],["2002-12-10",8.9142,9.0202,8.9142,9.007,197100.0],["2002-12-11",9.0043,9.007,8.795,8.9752,136800.0],["2002-12-12",8.9752,9.007,8.795,8.8136,90600.0],["2002-12-13",8.795,8.9142,8.795,8.848,309900.0],["2002-12-16",8.848,8.8851,8.7977,8.8374,594300.0],["2002-12-17",8.8321,8.8719,8.8083,8.8321,345900.0],["2002-12-18",8.8348,8.8877,8.8215,8.8745,253500.0],["2002-12-19",8.8533,8.8745,8.8215,8.8215,590700.0],["2002-12-20",8.8215,8.9142,8.8215,8.9142,180600.0],["2002-12-23",8.8348,8.8983,8.6785,8.7791,285600.0],["2002-12-24",8.6891,8.7473,8.6785,8.742,58500.0],["2002-12-26",8.7685,8.795,8.7023,8.795,16500.0],["2002-12-27",8.795,8.795,8.5036,8.5036,72900.0],["2002-12-30",8.5036,8.8268,8.3791,8.8268,162000.0],["2002-12-31",8.6414,8.9407,8.6361,8.7341,163800.0],["2003-01-02",8.8056,8.8056,8.6705,8.7791,46800.0],["2003-01-03",8.7844,8.8083,8.6891,8.7818,123000.0],["2003-01-06",8.7553,8.8136,8.5778,8.5778,109200.0],["2003-01-07",8.5646,8.644,8.4771,8.5778,88200.0],["2003-01-08",8.5116,8.5831,8.4718,8.5328,102300.0],["2003-01-09",8.5778,8.5857,8.4771,8.5831,81000.0],["2003-01-10",8.4771,8.5804,8.1725,8.2016,758700.0],["2003-01-13",8.2255,8.5248,8.2255,8.5142,149100.0],["2003-01-14",8.5301,8.5831,8.4718,8.5831,137700.0],["2003-01-15",8.6096,8.742,8.4136,8.7394,321000.0],["2003-01-16",8.742,8.742,8.5169,8.6043,152700.0],["2003-01-17",8.6043,8.6361,8.5566,8.5805,223200.0],["2003-01-21",8.5328,8.7261,8.5301,8.7023,215100.0],["2003-01-22",8.644,8.6864,8.4506,8.4506,98400.0],["2003-01-23",8.4533,8.742,8.4506,8.7394,185100.0],["2003-01-24",8.742,8.7977,8.6599,8.7208,390000.0],["2003-01-27",8.6679,8.7156,8.5036,8.5169,603600.0],["2003-01-28",8.5195,8.6228,8.5169,8.6096,291000.0],["2003-01-29",8.6069,8.6785,8.5513,8.6732,217800.0],["2003-01-30",8.6069,8.6785,8.5804,8.6096,114600.0],["2003-01-31",8.6229,8.7025,8.6229,8.6759,150900.0],["2003-02-03",8.6229,8.8086,8.6229,8.7741,278400.0],["2003-02-04",8.7529,8.7529,8.6892,8.6918,347400.0],["2003-02-05",8.7555,8.7767,8.6759,8.6812,344700.0],["2003-02-06",8.7131,8.8218,8.6786,8.7582,99600.0],["2003-02-07",8.7555,8.8616,8.7555,8.8484,271800.0],["2003-02-10",8.7555,8.859,8.7422,8.8272,312000.0],["2003-02-11",8.8059,8.8457,8.7555,8.7661,333000.0],["2003-02-12",8.8218,8.8218,8.7688,8.7847,198000.0],["2003-02-13",8.7582,8.8086,8.7555,8.7927,424200.0],["2003-02-14",8.7688,8.7953,8.7396,8.7396,37500.0],["2003-02-18",8.7157,8.7953,8.7078,8.7529,71100.0],["2003-02-19",8.7555,8.7688,8.4769,8.522,327300.0],["2003-02-20",8.4769,8.5433,8.4371,8.4955,388800.0],["2003-02-21",8.4398,8.5565,8.4371,8.5565,62700.0],["2003-02-24",8.5698,8.5831,8.4637,8.4637,178200.0],["2003-02-25",8.5326,8.5326,8.3973,8.469,133800.0],["2003-02-26",8.4,8.4663,8.3602,8.3841,82800.0],["2003-02-27",8.3575,8.4902,8.3177,8.4637,492900.0],["2003-02-28",8.4982,8.6202,8.4982,8.5035,101400.0],["2003-03-03",8.5061,8.5831,8.5061,8.5671,296100.0],["2003-03-04",8.5565,8.6149,8.5459,8.6096,72600.0],["2003-03-05",8.6202,8.6733,8.5512,8.6096,73500.0],["2003-03-06",8.6759,8.6759,8.5565,8.6016,299100.0],["2003-03-07",8.5724,8.6759,8.5698,8.5857,163200.0],["2003-03-10",8.5698,8.6892,8.5698,8.5751,111300.0],["2003-03-11",8.6096,8.6786,8.5565,8.6043,278100.0],["2003-03-12",8.5884,8.6043,8.5698,8.6016,127800.0],["2003-03-13",8.6202,8.6229,8.5831,8.6229,694800.0],["2003-03-14",8.6229,8.7157,8.6096,8.66,70200.0],["2003-03-17",8.6759,8.729,8.6149,8.6441,127800.0],["2003-03-18",8.6122,8.6759,8.4902,8.6494,405000.0],["2003-03-19",8.6494,8.6759,8.6229,8.6759,444600.0],["2003-03-20",8.6467,8.6759,8.5459,8.6202,273300.0],["2003-03-21",8.6627,8.6627,8.4663,8.6388,477900.0],["2003-03-24",8.6229,8.6388,8.4663,8.5167,143400.0],["2003-03-25",8.4902,8.5565,8.4504,8.469,75000.0],["2003-03-26",8.4292,8.4637,8.3575,8.4451,128400.0],["2003-03-27",8.3549,8.6016,8.3549,8.4079,73500.0],["2003-03-28",8.4265,8.4822,8.3575,8.3575,93300.0],["2003-03-31",8.3496,8.4026,8.3337,8.3841,216600.0],["2003-04-01",8.339,8.5937,8.331,8.591,253800.0],["2003-04-02",8.6149,8.6149,8.4371,8.4929,208800.0],["2003-04-03",8.5088,8.5088,8.3761,8.3788,106500.0],["2003-04-04",8.4557,8.4557,8.2912,8.4,52800.0],["2003-04-07",8.3973,8.5433,8.3973,8.4769,75900.0],["2003-04-08",8.4026,8.4902,8.4026,8.4637,60600.0],["2003-04-09",8.4902,8.4902,8.3973,8.4,82200.0],["2003-04-10",8.3841,8.4398,8.3708,8.3947,77700.0],["2003-04-11",8.461,8.4902,8.4398,8.4398,35100.0],["2003-04-14",8.5008,8.5671,8.4504,8.5671,77400.0],["2003-04-15",8.5008,8.5831,8.4822,8.5035,84300.0],["2003-04-16",8.5618,8.5937,8.4902,8.5831,154800.0],["2003-04-17",8.6069,8.6096,8.4477,8.5088,193800.0],["2003-04-21",8.4477,8.5433,8.4239,8.5035,87900.0],["2003-04-22",8.5035,8.6892,8.5035,8.6892,57900.0],["2003-04-23",8.6892,8.9439,8.6892,8.928,179400.0],["2003-04-24",8.9253,9.0076,8.8882,8.9731,153000.0],["2003-04-25",9.0023,9.0845,8.9731,9.0394,543900.0],["2003-04-28",9.0845,9.1535,9.0421,9.1535,217500.0],["2003-04-29",9.0898,9.1614,9.0898,9.1084,78300.0],["2003-04-30",9.1004,9.127,9.0633,9.127,82800.0],["2003-05-01",9.1376,9.1535,9.0421,9.1455,68400.0],["2003-05-02",9.1615,9.2199,9.0632,9.2066,74400.0],["2003-05-05",9.2199,9.2199,9.0791,9.111,78000.0],["2003-05-06",9.1216,9.204,9.1137,9.1641,127800.0],["2003-05-07",9.2066,9.4192,9.103,9.3023,179400.0],["2003-05-08",9.305,9.4325,9.2598,9.3262,101700.0],["2003-05-09",9.3528,9.5122,9.3528,9.5122,67500.0],["2003-05-12",9.5388,9.6451,9.4856,9.6265,107400.0],["2003-05-13",9.6211,9.7381,9.5653,9.6052,336300.0],["2003-05-14",9.6982,9.7009,9.5653,9.6716,99600.0],["2003-05-15",9.5972,9.7779,9.5919,9.7381,113100.0],["2003-05-16",9.6982,9.8045,9.6451,9.6451,99000.0],["2003-05-19",9.6451,9.7327,9.6318,9.6849,79500.0],["2003-05-20",9.6716,9.7646,9.5866,9.6318,70500.0],["2003-05-21",9.5786,9.7646,9.5786,9.7195,141600.0],["2003-05-22",9.6929,9.7912,9.6716,9.7009,181500.0],["2003-05-23",9.7141,9.7912,9.6318,9.6318,136800.0],["2003-05-27",9.5919,9.7992,9.5919,9.6849,33600.0],["2003-05-28",9.661,9.7938,9.6052,9.7885,135600.0],["2003-05-29",9.7912,9.7912,9.6716,9.6982,150000.0],["2003-05-30",9.6716,9.7912,9.6052,9.7407,139500.0],["2003-06-02",9.7912,9.8045,9.5919,9.7912,127500.0],["2003-06-03",9.8045,10.3093,9.6929,10.2296,718200.0],["2003-06-04",10.2323,10.4129,10.1233,10.2641,338400.0],["2003-06-05",10.3226,10.3226,10.1233,10.203,46800.0],["2003-06-06",10.0675,10.2695,9.9639,9.9666,96900.0],["2003-06-09",9.9958,10.0091,9.8895,9.8895,134400.0],["2003-06-10",9.9905,9.9905,9.8576,9.9108,183300.0],["2003-06-11",9.9506,9.9506,9.8576,9.9161,128100.0],["2003-06-12",9.8842,9.9506,9.8045,9.831,88800.0],["2003-06-13",9.8576,9.8842,9.7912,9.7912,153300.0],["2003-06-16",9.8815,10.1765,9.8815,10.1472,225300.0],["2003-06-17",10.203,10.203,10.0968,10.1632,89400.0],["2003-06-18",10.1871,10.1898,10.0994,10.1605,147900.0],["2003-06-19",10.1765,10.1765,10.1021,10.1127,183000.0],["2003-06-20",10.0968,10.1632,10.033,10.0356,612000.0],["2003-06-23",10.1074,10.1074,9.8576,9.8576,153600.0],["2003-06-24",9.8576,9.9639,9.7248,9.7646,90600.0],["2003-06-25",9.7673,9.8842,9.7274,9.8842,76500.0],["2003-06-26",9.8736,10.0835,9.8736,10.0117,127800.0],["2003-06-27",10.0356,10.1924,10.0356,10.1871,115500.0],["2003-06-30",10.2004,10.2083,9.9958,10.0861,187200.0],["2003-07-01",10.203,10.296,10.0968,10.2721,133500.0],["2003-07-02",10.3093,10.7716,10.3093,10.7584,408300.0],["2003-07-03",10.7584,10.8274,10.5989,10.7876,48000.0],["2003-07-07",10.854,10.854,10.389,10.6574,82800.0],["2003-07-08",10.668,10.7344,10.3625,10.7212,102000.0],["2003-07-09",10.6282,10.9603,10.6282,10.846,81900.0],["2003-07-10",10.7929,10.9443,10.7929,10.9443,36000.0],["2003-07-11",10.947,10.9975,10.8965,10.9736,19200.0],["2003-07-14",10.9736,11.2659,10.9736,11.1649,52500.0],["2003-07-15",11.125,11.2924,11.1144,11.2658,114000.0],["2003-07-16",11.2977,11.3721,11.2127,11.2287,66600.0],["2003-07-17",11.226,11.2898,11.1117,11.1117,42600.0],["2003-07-18",11.1303,11.133,11.0001,11.0533,21300.0],["2003-07-21",11.0559,11.0692,10.761,10.761,35100.0],["2003-07-22",10.8381,10.8381,10.6946,10.7584,29700.0],["2003-07-23",10.761,11.6272,10.761,11.5581,273000.0],["2003-07-24",11.6511,11.9965,11.4917,11.7787,168000.0],["2003-07-25",11.6378,11.9115,11.5714,11.7866,326700.0],["2003-07-28",11.7973,12.0656,11.7707,11.8185,91500.0],["2003-07-29",11.8159,11.9035,11.6564,11.8663,101400.0],["2003-07-30",11.9009,11.9035,11.6246,11.6883,237000.0],["2003-07-31",11.6378,11.8371,11.5316,11.7627,516300.0],["2003-08-01",11.8345,11.8771,11.7042,11.8266,224700.0],["2003-08-04",11.8239,11.8558,11.5712,11.6643,1340100.0],["2003-08-05",11.5978,11.6537,11.526,11.6191,75900.0],["2003-08-06",11.6377,11.7281,11.5313,11.6856,73500.0],["2003-08-07",11.6643,11.6962,11.5712,11.667,65700.0],["2003-08-08",11.6749,11.6962,11.6111,11.6111,66000.0],["2003-08-11",11.6244,11.651,11.5712,11.6377,45300.0],["2003-08-12",11.6696,11.8239,11.6244,11.6271,65700.0],["2003-08-13",11.635,11.7361,11.635,11.6776,85200.0],["2003-08-14",11.7255,11.7281,11.667,11.7042,35400.0],["2003-08-15",11.7255,11.7707,11.6776,11.7255,21900.0],["2003-08-18",11.7574,11.7707,11.6643,11.7042,78900.0],["2003-08-19",11.7042,11.8239,11.518,11.8239,1122600.0],["2003-08-20",11.768,11.8771,11.768,11.8026,200400.0],["2003-08-21",11.8106,11.8106,11.7361,11.7973,216300.0],["2003-08-22",11.7707,11.8372,11.7441,11.7574,102300.0],["2003-08-25",11.784,11.784,11.6244,11.6271,85800.0],["2003-08-26",11.6936,11.768,11.6111,11.768,223500.0],["2003-08-27",11.6297,11.8106,11.6297,11.8106,43800.0],["2003-08-28",11.7734,11.8212,11.6643,11.7973,62400.0],["2003-08-29",11.7601,11.8212,11.6244,11.6244,88200.0],["2003-09-02",11.6244,11.7069,11.6244,11.6749,45000.0],["2003-09-03",11.6643,11.7069,11.6324,11.6696,120600.0],["2003-09-04",11.651,11.6909,11.643,11.6749,55800.0],["2003-09-05",11.6829,11.7042,11.6244,11.6643,122400.0],["2003-09-08",11.6882,11.6882,11.6111,11.6404,1181700.0],["2003-09-09",11.6244,11.651,11.4887,11.4887,161100.0],["2003-09-10",11.4781,11.4781,11.2653,11.2679,113100.0],["2003-09-11",11.2679,11.4089,11.2467,11.3398,146400.0],["2003-09-12",11.2653,11.4515,11.2653,11.3637,84300.0],["2003-09-15",11.3903,11.4488,11.3318,11.4355,166200.0],["2003-09-16",11.4781,11.6377,11.4515,11.5685,79500.0],["2003-09-17",11.5845,11.7042,11.5845,11.7042,65100.0],["2003-09-18",11.6829,11.7095,11.667,11.7015,64800.0],["2003-09-19",11.7175,11.7574,11.6563,11.7494,27300.0],["2003-09-22",11.6404,11.7547,11.5047,11.659,78900.0],["2003-09-23",11.6803,11.7175,11.6058,11.667,29100.0],["2003-09-24",11.667,11.667,11.2999,11.2999,45600.0],["2003-09-25",11.3797,11.4462,11.3451,11.3983,106500.0],["2003-09-26",11.2919,11.3318,11.2254,11.2334,269400.0],["2003-09-29",11.2733,11.2733,11.0977,11.1855,51300.0],["2003-09-30",11.1482,11.2254,11.0259,11.2041,100200.0],["2003-10-01",11.1988,11.526,11.1935,11.526,93600.0],["2003-10-02",11.5153,11.5951,11.4595,11.4595,20100.0],["2003-10-03",11.5446,11.5818,11.4887,11.5765,36600.0],["2003-10-06",11.5233,11.6297,11.5233,11.5925,29400.0],["2003-10-07",11.5925,11.5978,11.5313,11.5313,29700.0],["2003-10-08",11.6217,11.6696,11.4861,11.651,61500.0],["2003-10-09",11.6138,11.7308,11.4648,11.4648,118500.0],["2003-10-10",11.6031,11.6483,11.4568,11.526,20700.0],["2003-10-13",11.6457,11.8771,11.6457,11.8771,47700.0],["2003-10-14",11.909,11.9915,11.7973,11.917,165300.0],["2003-10-15",11.8372,11.901,11.7574,11.7601,17100.0],["2003-10-16",11.8239,11.8372,11.5845,11.7015,27300.0],["2003-10-17",11.7095,11.7893,11.377,11.4462,87000.0],["2003-10-20",11.4967,11.534,11.3797,11.4063,83700.0],["2003-10-21",11.4515,11.4914,11.2254,11.244,35100.0],["2003-10-22",11.2254,11.2653,11.1323,11.1722,33600.0],["2003-10-23",11.1243,11.2334,11.0684,11.2254,69600.0],["2003-10-24",11.1935,11.2307,11.1323,11.1881,75600.0],["2003-10-27",11.2334,11.2999,11.2121,11.2786,72000.0],["2003-10-28",11.2786,11.6244,11.2786,11.5712,159600.0],["2003-10-29",11.4435,11.7202,11.4435,11.7202,43200.0],["2003-10-30",11.6856,11.7281,11.5499,11.5951,49800.0],["2003-10-31",11.6191,11.7123,11.3581,11.3581,86700.0],["2003-11-03",11.3501,11.675,11.3448,11.6564,58500.0],["2003-11-04",11.5978,11.6644,11.5738,11.6617,47100.0],["2003-11-05",11.6644,11.7443,11.6005,11.691,45300.0],["2003-11-06",11.6804,11.7416,11.6777,11.715,54000.0],["2003-11-07",11.731,11.7816,11.715,11.7363,24300.0],["2003-11-10",11.7363,11.7443,11.4913,11.5019,46500.0],["2003-11-11",11.5605,11.5658,11.3981,11.4913,25500.0],["2003-11-12",11.5046,11.6111,11.5046,11.6111,42000.0],["2003-11-13",11.5472,11.6218,11.4993,11.5472,25500.0],["2003-11-14",11.6085,11.6244,11.5179,11.5232,103200.0],["2003-11-17",11.5286,11.5339,11.3981,11.47,250800.0],["2003-11-18",11.4886,11.5312,11.4513,11.454,59100.0],["2003-11-19",11.4567,11.6511,11.4513,11.6031,163800.0],["2003-11-20",11.6191,11.6324,11.478,11.6005,54000.0],["2003-11-21",11.6085,11.6138,11.5019,11.5019,44700.0],["2003-11-24",11.4913,11.6777,11.4913,11.6377,77400.0],["2003-11-25",11.6111,11.6377,11.4567,11.5206,194700.0],["2003-11-26",11.5179,11.5978,11.4913,11.5472,58800.0],["2003-11-28",11.6164,11.6164,11.4726,11.4726,32700.0],["2003-12-01",11.5685,11.5925,11.4993,11.5712,36000.0],["2003-12-02",11.5712,11.5978,11.5525,11.5525,121800.0],["2003-12-03",11.5925,11.5978,11.478,11.4806,70800.0],["2003-12-04",11.4833,11.6511,11.47,11.5845,51300.0],["2003-12-05",11.5552,11.6164,11.478,11.4806,63300.0],["2003-12-08",11.5179,11.6111,11.4833,11.5552,26100.0],["2003-12-09",11.5312,11.5978,11.4806,11.5365,91200.0],["2003-12-10",11.5632,11.5632,11.4806,11.4806,137100.0],["2003-12-11",11.4913,11.731,11.4859,11.7176,29700.0],["2003-12-12",11.6617,11.944,11.6005,11.944,63600.0],["2003-12-15",11.984,11.984,11.5765,11.6111,61200.0],["2003-12-16",11.6191,11.6191,11.5312,11.5818,19800.0],["2003-12-17",11.5818,11.6537,11.5312,11.5339,162000.0],["2003-12-18",11.5312,11.7682,11.5046,11.7123,65100.0],["2003-12-19",11.7842,11.8961,11.5632,11.8907,108300.0],["2003-12-22",11.8508,12.2609,11.7975,12.2609,98100.0],["2003-12-23",12.2636,12.2769,11.8641,12.1544,82500.0],["2003-12-24",12.1837,12.197,11.9786,11.9919,16800.0],["2003-12-26",11.9573,12.0186,11.9573,12.0159,5100.0],["2003-12-29",12.0772,12.5112,12.0292,12.4367,138900.0],["2003-12-30",12.3834,12.3834,12.3035,12.3062,22200.0],["2003-12-31",12.2796,12.2796,11.944,11.944,52800.0],["2004-01-02",11.8934,11.9626,11.8641,11.9387,20700.0],["2004-01-05",11.944,11.9919,11.8508,11.8508,52200.0],["2004-01-06",11.8535,11.9573,11.8029,11.8322,35400.0],["2004-01-07",11.7975,11.9174,11.7975,11.8508,18900.0],["2004-01-08",11.9041,11.9813,11.8029,11.9547,51300.0],["2004-01-09",11.9041,11.92,11.8348,11.8348,71700.0],["2004-01-12",11.8375,11.9786,11.8375,11.9786,53700.0],["2004-01-13",11.9973,12.1144,11.9467,12.0505,88500.0],["2004-01-14",12.1278,12.45,12.0905,12.3728,68400.0],["2004-01-15",12.3355,12.41,12.1704,12.2503,129900.0],["2004-01-16",12.3754,12.3754,12.0505,12.0505,66300.0],["2004-01-20",12.0345,12.0425,11.667,11.9014,156000.0],["2004-01-21",11.9014,12.6737,11.9014,12.6151,213600.0],["2004-01-22",12.5219,13.1291,12.5219,12.916,145800.0],["2004-01-23",12.916,13.1477,12.8361,13.1477,162600.0],["2004-01-26",13.1557,13.3155,12.9853,13.0146,455400.0],["2004-01-27",13.0465,13.2489,12.9853,13.2329,451800.0],["2004-01-28",13.161,13.4353,12.9453,13.0492,93000.0],["2004-01-29",13.0492,13.1158,13.0359,13.1158,133800.0],["2004-01-30",13.1957,13.5956,13.1824,13.5956,130500.0],["2004-02-02",13.5956,13.5956,13.4197,13.4916,96600.0],["2004-02-03",13.449,13.449,13.2091,13.3797,72300.0],["2004-02-04",13.345,13.361,12.9558,12.9558,169500.0],["2004-02-05",13.1558,13.1558,12.9265,12.9505,83700.0],["2004-02-06",12.9425,13.0491,12.8918,13.0251,26400.0],["2004-02-09",13.0251,13.0251,12.7639,12.7985,89700.0],["2004-02-10",12.8492,13.1824,12.8492,13.1824,72000.0],["2004-02-11",13.1931,13.369,13.1371,13.369,43800.0],["2004-02-12",13.3264,13.3957,13.2277,13.3157,35100.0],["2004-02-13",13.3797,13.3903,13.3077,13.3877,42000.0],["2004-02-17",13.3637,13.3823,13.1957,13.3424,77700.0],["2004-02-18",13.329,13.4303,13.329,13.393,29100.0],["2004-02-19",13.385,13.529,13.3744,13.5183,56100.0],["2004-02-20",13.4437,13.4943,13.1424,13.1451,167100.0],["2004-02-23",13.1424,13.2224,13.0225,13.0225,52200.0],["2004-02-24",13.0225,13.0625,12.8892,12.9132,68400.0],["2004-02-25",12.8892,13.0038,12.7959,12.8065,30900.0],["2004-02-26",12.5959,12.9958,12.5959,12.9851,59100.0],["2004-02-27",12.9585,12.9851,12.8732,12.9185,22500.0],["2004-03-01",12.9745,13.0225,12.8785,12.9771,13800.0],["2004-03-02",12.9398,13.0598,12.8625,12.9372,18300.0],["2004-03-03",12.9425,12.9558,12.7026,12.8998,120300.0],["2004-03-04",12.9212,13.2037,12.9212,13.1558,42900.0],["2004-03-05",13.1104,13.2091,12.9425,13.1158,30600.0],["2004-03-08",13.0758,13.1824,12.9531,12.9878,19200.0],["2004-03-09",13.0545,13.2091,13.0145,13.1957,75000.0],["2004-03-10",13.0918,13.2091,13.0918,13.1238,19800.0],["2004-03-11",13.0624,13.393,13.0624,13.3024,73800.0],["2004-03-12",13.3424,13.5316,13.2784,13.521,56100.0],["2004-03-15",13.361,13.5956,13.329,13.329,77100.0],["2004-03-16",13.329,13.417,13.2544,13.2571,39300.0],["2004-03-17",13.2837,13.393,13.2357,13.2624,44100.0],["2004-03-18",13.441,13.5769,13.3104,13.5103,89700.0],["2004-03-19",13.489,13.9448,13.425,13.7022,194700.0],["2004-03-22",13.8435,13.9075,13.2944,13.2944,76500.0],["2004-03-23",13.2917,13.4143,13.2411,13.2411,18000.0],["2004-03-24",13.2437,13.2837,13.1717,13.2224,69000.0],["2004-03-25",13.2517,13.3983,13.2517,13.3663,29100.0],["2004-03-26",13.3077,13.417,13.2651,13.417,14400.0],["2004-03-29",13.3797,13.4543,13.2624,13.3184,24000.0],["2004-03-30",13.3184,13.4063,13.2624,13.2651,8100.0],["2004-03-31",13.2997,13.481,13.273,13.3743,43500.0],["2004-04-01",13.369,13.5556,13.3077,13.529,70800.0],["2004-04-02",13.5263,13.6276,13.3584,13.4277,55500.0],["2004-04-05",13.473,13.4943,13.3717,13.4943,37800.0],["2004-04-06",13.4117,13.4517,13.1824,13.2357,31800.0],["2004-04-07",13.1957,13.3877,13.1158,13.3264,38400.0],["2004-04-08",13.2864,13.3823,13.1424,13.1424,49200.0],["2004-04-12",13.2304,13.2304,13.0891,13.0891,39300.0],["2004-04-13",13.0758,13.1184,12.6413,12.6413,52200.0],["2004-04-14",12.6679,12.7186,12.6226,12.6253,87900.0],["2004-04-15",12.6732,12.6732,12.476,12.476,125400.0],["2004-04-16",12.5293,12.7959,12.476,12.7212,39000.0],["2004-04-19",12.7292,12.7399,12.5693,12.5693,27600.0],["2004-04-20",12.6519,12.9745,12.5693,12.5719,39600.0],["2004-04-21",12.6093,12.6359,12.5693,12.5826,27900.0],["2004-04-22",12.6972,12.9985,12.6972,12.8758,30300.0],["2004-04-23",12.8305,13.0811,12.7079,12.9905,485100.0],["2004-04-26",13.0011,13.0971,12.8545,13.0145,63600.0],["2004-04-27",13.0545,13.0625,12.9292,13.0278,131100.0],["2004-04-28",12.9292,12.9771,12.7879,12.8039,78000.0],["2004-04-29",12.7266,12.9398,12.6706,12.8439,60300.0],["2004-04-30",12.8678,13.0491,12.8119,12.9185,170100.0],["2004-05-03",12.9185,12.9185,12.6919,12.7159,126600.0],["2004-05-04",12.7239,12.8732,12.7159,12.7186,108600.0],["2004-05-05",12.5584,12.812,12.5584,12.7266,109500.0],["2004-05-06",12.7079,12.812,12.7052,12.7052,71700.0],["2004-05-07",12.7186,12.8787,12.6759,12.7346,199800.0],["2004-05-10",12.7613,12.7613,12.3769,12.3769,43800.0],["2004-05-11",12.3796,12.812,12.3796,12.6678,21600.0],["2004-05-12",12.6251,12.6331,12.3849,12.521,40200.0],["2004-05-13",12.5531,12.6865,12.4757,12.5397,101100.0],["2004-05-14",12.6332,12.7212,12.3369,12.3369,91500.0],["2004-05-17",12.3102,12.3769,12.0192,12.0192,108300.0],["2004-05-18",12.0272,12.2782,12.0272,12.2782,59700.0],["2004-05-19",12.3529,12.5344,12.2274,12.433,66600.0],["2004-05-20",12.4143,12.5984,12.4116,12.4116,54900.0],["2004-05-21",12.5157,12.6091,12.4116,12.449,54300.0],["2004-05-24",12.449,12.6652,12.3582,12.3582,42300.0],["2004-05-25",12.3582,12.7506,12.3582,12.7426,36900.0],["2004-05-26",12.7719,12.9241,12.6812,12.6812,39600.0],["2004-05-27",12.6759,12.9268,12.6759,12.876,46500.0],["2004-05-28",12.8333,12.8333,12.6518,12.7639,33300.0],["2004-06-01",12.7079,12.8467,12.7052,12.8093,53700.0],["2004-06-02",12.836,12.9054,12.6518,12.6785,67500.0],["2004-06-03",12.6572,12.7159,12.6251,12.6518,49500.0],["2004-06-04",12.6518,12.788,12.6518,12.788,93600.0],["2004-06-07",12.7719,12.9721,12.7639,12.9721,21600.0],["2004-06-08",12.7586,12.9881,12.6785,12.8894,56400.0],["2004-06-09",12.9801,12.9801,12.6785,12.6839,30000.0],["2004-06-10",12.6812,12.9695,12.6812,12.8894,38700.0],["2004-06-14",12.8253,12.8253,12.5611,12.5984,68400.0],["2004-06-15",12.5851,12.9561,12.5744,12.5798,69600.0],["2004-06-16",12.5718,12.6598,12.4116,12.4383,88500.0],["2004-06-17",12.5557,12.5984,12.3742,12.4677,70200.0],["2004-06-18",12.6465,12.8841,12.465,12.4703,313800.0],["2004-06-21",12.465,12.5451,12.433,12.5451,60600.0],["2004-06-22",12.497,12.9187,12.4303,12.7853,38700.0],["2004-06-23",12.9534,12.9534,12.6518,12.6518,33600.0],["2004-06-24",12.6492,12.9374,12.6492,12.8707,52800.0],["2004-06-25",12.876,12.9988,12.513,12.5157,241500.0],["2004-06-28",12.6785,12.7292,12.6011,12.7025,69900.0],["2004-06-29",12.7186,13.0442,12.6598,12.9214,129000.0],["2004-06-30",13.0522,13.1029,12.9134,12.9615,28800.0],["2004-07-01",12.9268,12.9908,12.884,12.9908,57000.0],["2004-07-02",12.9268,13.0495,12.9054,13.0042,15900.0],["2004-07-06",12.9775,13.0148,12.8253,12.8253,51000.0],["2004-07-07",12.8173,12.9241,12.7586,12.8493,32400.0],["2004-07-08",12.9081,13.0495,12.8494,12.9748,41700.0],["2004-07-09",12.9241,13.0068,12.9241,12.9721,43200.0],["2004-07-12",12.9161,13.239,12.8654,13.215,72600.0],["2004-07-13",13.135,13.4659,13.135,13.3645,47700.0],["2004-07-14",13.3351,13.4179,13.3084,13.3618,33600.0],["2004-07-15",13.3458,13.3778,13.2738,13.3778,54000.0],["2004-07-16",13.3245,13.4766,13.3245,13.3325,30300.0],["2004-07-19",13.3592,13.3592,13.2657,13.3058,72000.0],["2004-07-20",13.3058,13.4553,13.159,13.3778,50400.0],["2004-07-21",13.4793,13.4793,13.3778,13.3992,35400.0],["2004-07-22",13.4659,13.4659,13.0602,13.0656,35700.0],["2004-07-23",13.1456,13.239,13.0629,13.1857,45900.0],["2004-07-26",13.1857,13.1857,12.8493,13.0255,88800.0],["2004-07-27",13.0228,13.5593,13.0228,13.4606,45900.0],["2004-07-28",13.4873,13.4873,13.0202,13.2524,63600.0],["2004-07-29",13.362,13.549,13.231,13.5464,27600.0],["2004-07-30",13.549,13.549,13.2952,13.2952,24900.0],["2004-08-02",13.2791,13.4127,13.2524,13.4127,34200.0],["2004-08-03",13.3593,13.362,13.223,13.3459,42000.0],["2004-08-04",13.1695,13.2952,13.1108,13.2952,29700.0],["2004-08-05",13.2257,13.4662,13.2257,13.4234,59100.0],["2004-08-06",13.2016,13.3513,13.1348,13.2283,62100.0],["2004-08-09",13.1936,13.1989,13.1375,13.1375,27000.0],["2004-08-10",13.1909,13.4902,13.1589,13.4314,50700.0],["2004-08-11",13.2524,13.4101,13.2524,13.4101,38100.0],["2004-08-12",13.2951,13.4635,13.2604,13.2871,38700.0],["2004-08-13",13.3165,13.4956,13.3165,13.3406,15300.0],["2004-08-16",13.3326,13.5731,13.3326,13.4715,72900.0],["2004-08-17",13.4689,13.5731,13.4689,13.5544,58200.0],["2004-08-18",13.4849,13.8964,13.4849,13.8964,44700.0],["2004-08-19",13.8056,14.0087,13.8002,13.8002,104400.0],["2004-08-20",13.7628,13.8831,13.3245,13.4261,48600.0],["2004-08-23",13.3139,13.4341,13.2818,13.3219,37800.0],["2004-08-24",13.3245,13.3352,13.2738,13.2764,6900.0],["2004-08-25",13.1615,13.3914,13.1214,13.2898,30000.0],["2004-08-26",13.2417,13.3967,13.1348,13.3539,20400.0],["2004-08-27",13.2738,13.3406,13.1375,13.1909,19800.0],["2004-08-30",13.1455,13.5009,13.1455,13.4475,30000.0],["2004-08-31",13.2684,13.3914,13.1936,13.3753,22500.0],["2004-09-01",13.4074,13.6292,13.2684,13.2684,30000.0],["2004-09-02",13.2764,13.5036,13.1883,13.5036,24300.0],["2004-09-03",13.5063,13.5918,13.2658,13.4528,37800.0],["2004-09-07",13.247,13.6319,13.1802,13.5116,51300.0],["2004-09-08",13.6025,13.7361,13.2551,13.541,65100.0],["2004-09-09",13.6987,14.0301,13.5036,13.8804,39600.0],["2004-09-10",13.8189,14.0434,13.8189,13.9258,39000.0],["2004-09-13",13.8109,14.1102,13.7869,13.9766,51300.0],["2004-09-14",13.9098,14.2679,13.9098,14.2679,96000.0],["2004-09-15",14.1957,14.2599,14.1129,14.2599,108900.0],["2004-09-16",14.1236,14.3588,14.1049,14.2251,67800.0],["2004-09-17",14.292,14.3641,13.9285,13.99,77100.0],["2004-09-20",13.9579,14.0488,13.8751,13.8831,57300.0],["2004-09-21",13.8964,14.1263,13.7495,13.9846,49200.0],["2004-09-22",13.982,14.0648,13.6265,13.8403,61200.0],["2004-09-23",13.7388,13.9659,13.6319,13.9178,27300.0],["2004-09-24",13.8964,13.9339,13.8002,13.8189,23100.0],["2004-09-27",13.7762,13.9339,13.549,13.6853,78000.0],["2004-09-28",13.688,13.7682,13.5758,13.6773,41700.0],["2004-09-29",13.5784,13.6586,13.5063,13.5063,18600.0],["2004-09-30",13.4956,13.549,13.3352,13.362,106200.0],["2004-10-01",13.3352,13.8377,13.3352,13.8377,36900.0],["2004-10-04",13.6105,13.8964,13.6105,13.8296,59700.0],["2004-10-05",13.7227,13.8938,13.704,13.8216,18900.0],["2004-10-06",13.843,13.8964,13.6345,13.8938,32400.0],["2004-10-07",13.5811,13.8938,13.5277,13.5891,51900.0],["2004-10-08",13.5731,13.8617,13.4234,13.4234,31500.0],["2004-10-11",13.3967,13.8029,13.3967,13.7254,103200.0],["2004-10-12",13.7895,14.0301,13.4956,13.8804,46800.0],["2004-10-13",13.8483,13.9071,13.6933,13.6933,55200.0],["2004-10-14",13.843,13.8617,13.525,13.525,12300.0],["2004-10-15",13.4742,13.9045,13.4742,13.8617,27000.0],["2004-10-18",13.8296,13.8296,13.5624,13.696,14100.0],["2004-10-19",13.9098,13.9419,13.5063,13.7495,44700.0],["2004-10-20",13.4956,14.3454,13.4956,14.2091,69000.0],["2004-10-21",14.1744,14.3641,14.1557,14.2946,42600.0],["2004-10-22",14.2759,14.3908,13.6078,13.6773,85200.0],["2004-10-25",13.7067,14.308,13.6051,14.2973,53100.0],["2004-10-26",14.3107,14.5351,13.9526,14.4309,77100.0],["2004-10-27",14.2946,14.5378,14.2145,14.5378,461700.0],["2004-10-28",14.4389,14.5138,14.3721,14.4015,30000.0],["2004-10-29",14.5164,14.5512,14.3294,14.5138,25800.0],["2004-11-01",14.4469,14.8562,14.2864,14.8562,48900.0],["2004-11-02",14.4469,15.1425,14.4469,14.9418,61800.0],["2004-11-03",15.089,15.089,14.2462,14.4388,165000.0],["2004-11-04",14.5432,15.1719,14.3292,15.1719,161400.0],["2004-11-05",14.9418,15.4234,14.602,15.2067,115200.0],["2004-11-08",15.1157,15.4341,15.1157,15.3485,393300.0],["2004-11-09",15.4341,15.4341,15.1692,15.3859,96600.0],["2004-11-10",15.4234,15.5197,15.1425,15.3913,188400.0],["2004-11-11",15.3164,15.3164,15.0355,15.1157,205800.0],["2004-11-12",15.0542,15.2094,15.0542,15.1157,79800.0],["2004-11-15",14.9873,15.2602,14.9124,15.1157,125100.0],["2004-11-16",15.0863,15.6428,15.0863,15.5705,84900.0],["2004-11-17",15.6508,15.7605,15.4956,15.6187,57900.0],["2004-11-18",15.5331,15.7524,15.525,15.7016,39900.0],["2004-11-19",15.3324,15.7631,15.3003,15.6856,99300.0],["2004-11-22",15.2495,15.6428,14.9498,15.6401,96600.0],["2004-11-23",15.5224,16.1323,15.5224,16.0548,86700.0],["2004-11-24",16.028,16.4266,15.822,16.2153,40200.0],["2004-11-26",16.0922,16.5551,16.0922,16.4989,24600.0],["2004-11-29",16.242,16.7878,16.2313,16.6567,117000.0],["2004-11-30",16.5122,16.6112,16.2447,16.3865,114000.0],["2004-12-01",16.2287,16.5524,16.2287,16.4694,59100.0],["2004-12-02",16.4133,16.6674,16.3651,16.5096,116100.0],["2004-12-03",16.5203,16.63,16.3223,16.3785,71400.0],["2004-12-06",16.3785,16.6193,16.0788,16.5497,62700.0],["2004-12-07",16.4962,16.5042,16.1056,16.1217,115200.0],["2004-12-08",16.0521,16.1297,15.8514,16.0574,93300.0],["2004-12-09",16.0521,16.1002,15.8354,16.0521,49200.0],["2004-12-10",16.1885,16.1885,15.8381,16.0494,42000.0],["2004-12-13",15.7979,16.1136,15.7979,16.0039,121800.0],["2004-12-14",15.7872,15.9879,15.4956,15.8167,96000.0],["2004-12-15",15.4956,15.8728,15.4956,15.7846,87900.0],["2004-12-16",15.7846,15.822,15.6133,15.731,72000.0],["2004-12-17",15.5438,15.6989,15.4796,15.6989,69600.0],["2004-12-20",15.5197,15.7658,15.5197,15.5384,44700.0],["2004-12-21",15.4769,15.6508,15.0756,15.5571,95700.0],["2004-12-22",15.5438,15.6321,15.4207,15.616,70200.0],["2004-12-23",15.4501,15.7284,15.3592,15.6856,82200.0],["2004-12-27",15.707,15.8889,15.5197,15.8862,51600.0],["2004-12-28",15.7846,15.9852,15.6508,15.9852,33900.0],["2004-12-29",15.9076,16.4427,15.9076,16.2046,103500.0],["2004-12-30",16.1805,16.3196,15.9906,16.0013,79800.0],["2004-12-31",16.119,16.1859,15.9986,16.0521,29700.0],["2005-01-03",16.0414,16.1377,15.9638,15.9638,40200.0],["2005-01-04",16.0976,16.1163,15.9183,16.0093,73200.0],["2005-01-05",15.9451,16.1537,15.9183,16.028,76800.0],["2005-01-06",15.9745,16.1243,15.9049,15.9049,51900.0],["2005-01-07",15.8916,16.1056,15.5705,15.5705,36000.0],["2005-01-10",15.6642,15.9986,15.5705,15.7846,58200.0],["2005-01-11",15.7177,15.822,15.5304,15.806,36000.0],["2005-01-12",15.6,15.7765,15.5786,15.7765,40200.0],["2005-01-13",15.6936,15.8728,15.5304,15.5491,109500.0],["2005-01-14",15.517,15.6909,15.4501,15.4929,16800.0],["2005-01-18",15.3913,15.5464,15.3779,15.5331,59400.0],["2005-01-19",15.3913,15.608,15.319,15.3458,63600.0],["2005-01-20",15.303,15.3057,15.0542,15.2682,69300.0],["2005-01-21",15.3592,15.4929,15.2361,15.3833,44400.0],["2005-01-24",15.2762,15.4929,15.1692,15.2602,42900.0],["2005-01-25",15.3645,15.4715,15.089,15.1987,15300.0],["2005-01-26",15.212,15.509,15.105,15.4796,54000.0],["2005-01-27",15.3511,15.624,15.3511,15.5304,19500.0],["2005-01-28",15.41,15.4983,14.9766,15.1665,47700.0],["2005-01-31",15.204,15.3083,15.0355,15.295,117300.0],["2005-02-01",15.1425,15.5759,15.1211,15.3966,140100.0],["2005-02-02",15.3752,15.517,15.3458,15.418,173400.0],["2005-02-03",15.4796,15.6401,15.3511,15.3645,111900.0],["2005-02-04",15.5143,15.5545,15.4073,15.4903,124200.0],["2005-02-07",15.402,15.7016,15.2789,15.6508,179100.0],["2005-02-08",15.6615,15.6642,15.4501,15.4742,48900.0],["2005-02-09",15.5331,15.6001,15.3858,15.4662,44100.0],["2005-02-10",15.3323,15.5305,15.2198,15.2546,78600.0],["2005-02-11",15.2091,15.6456,15.1528,15.6001,60300.0],["2005-02-14",15.5599,15.6644,15.5331,15.6269,34200.0],["2005-02-15",15.5572,15.6269,15.4019,15.4715,44100.0],["2005-02-16",15.4662,15.7072,15.3965,15.6295,42300.0],["2005-02-17",15.6028,15.6028,15.3403,15.4126,13200.0],["2005-02-18",15.4689,15.5787,15.2332,15.5412,41100.0],["2005-02-22",15.3403,15.4983,14.9091,14.9091,157800.0],["2005-02-23",14.9091,15.3376,14.9091,15.1502,30900.0],["2005-02-24",15.126,15.4715,15.126,15.3082,65700.0],["2005-02-25",15.3055,15.4796,15.3028,15.4394,33300.0],["2005-02-28",15.3483,15.3965,15.2653,15.3778,62400.0],["2005-03-01",15.3269,15.6081,15.2653,15.5305,121800.0],["2005-03-02",15.4287,15.734,15.4287,15.6751,45300.0],["2005-03-03",15.5599,15.6483,15.2225,15.4207,65700.0],["2005-03-04",15.5546,15.6912,15.2921,15.6912,92700.0],["2005-03-07",15.7179,15.734,15.6028,15.7286,36000.0],["2005-03-08",15.734,15.734,15.2787,15.2787,28200.0],["2005-03-09",15.2814,15.2814,15.2118,15.2118,27300.0],["2005-03-10",15.185,15.2519,15.185,15.1903,35400.0],["2005-03-11",15.2037,15.26,15.0243,15.1502,45600.0],["2005-03-14",15.0377,15.2144,15.0377,15.1234,107100.0],["2005-03-15",15.1314,15.1314,14.8609,14.9172,75900.0],["2005-03-16",14.9386,14.9975,14.81,14.81,126000.0],["2005-03-17",14.7725,14.8315,14.7725,14.7779,121800.0],["2005-03-18",14.9279,14.9279,14.7029,14.7618,107100.0],["2005-03-21",14.8395,14.9306,14.7484,14.7484,595500.0],["2005-03-22",14.7029,14.7833,14.494,14.5637,52500.0],["2005-03-23",14.4726,14.5904,14.328,14.3307,108000.0],["2005-03-24",14.328,14.5342,14.328,14.4538,77400.0],["2005-03-28",14.4726,14.4726,14.2342,14.2342,25500.0],["2005-03-29",14.2878,14.2878,14.0227,14.0843,60600.0],["2005-03-30",13.9932,14.0923,13.9691,13.9798,69900.0],["2005-03-31",13.9557,14.0762,13.8995,14.0762,153900.0],["2005-04-01",14.0816,14.1137,13.9236,13.9584,85800.0],["2005-04-04",14.0468,14.0468,13.8888,13.9664,77100.0],["2005-04-05",13.9396,13.9396,13.8941,13.9396,15600.0],["2005-04-06",13.9879,14.0468,13.9263,13.9263,72000.0],["2005-04-07",13.9263,13.953,13.8995,13.9263,123000.0],["2005-04-08",13.9263,13.9263,13.8727,13.8861,28200.0],["2005-04-11",13.9236,13.9263,13.8727,13.8727,72600.0],["2005-04-12",13.8727,14.1271,13.8727,14.1271,45600.0],["2005-04-13",14.1673,14.1673,13.8727,13.8727,45000.0],["2005-04-14",13.8727,14.095,13.8459,13.8459,39600.0],["2005-04-15",13.9504,14.0146,13.5272,13.5272,48000.0],["2005-04-18",13.6504,13.6504,13.2567,13.5138,82200.0],["2005-04-19",13.4121,13.6531,13.3638,13.6236,44700.0],["2005-04-20",13.4335,13.8941,13.4335,13.8406,88200.0],["2005-04-21",13.8406,14.0441,13.6986,13.8593,157500.0],["2005-04-22",13.8593,13.8593,13.3665,13.3746,91800.0],["2005-04-25",13.3371,13.5754,13.3371,13.5085,36900.0],["2005-04-26",13.4415,13.4549,13.313,13.3371,40200.0],["2005-04-27",13.7522,14.1807,13.3638,14.0869,118500.0],["2005-04-28",13.9396,14.0575,13.6745,13.6745,71400.0],["2005-04-29",13.6906,13.7923,13.5513,13.6584,49500.0],["2005-05-02",13.779,14.1298,13.779,14.1298,180900.0],["2005-05-03",14.0843,14.5047,14.0655,14.3039,47100.0],["2005-05-04",14.3012,14.411,14.1941,14.4083,66000.0],["2005-05-05",14.3414,14.4271,14.3146,14.3681,24900.0],["2005-05-06",14.4619,14.4619,14.0227,14.0602,77100.0],["2005-05-09",14.1405,14.4619,14.1057,14.4619,39600.0],["2005-05-10",14.4056,14.4056,13.9584,14.0602,101400.0],["2005-05-11",14.1674,14.2854,13.9448,14.2854,165600.0],["2005-05-12",14.2854,14.3176,14.2023,14.2264,84600.0],["2005-05-13",14.272,14.4141,14.2264,14.3444,200100.0],["2005-05-16",14.4651,14.4812,14.39,14.4436,64800.0],["2005-05-17",14.3444,14.4812,14.2398,14.3846,40200.0],["2005-05-18",14.4276,14.6367,14.4034,14.6367,44100.0],["2005-05-19",14.4946,14.6823,14.4839,14.5348,28500.0],["2005-05-20",14.6823,14.7091,14.5992,14.7091,28500.0],["2005-05-23",14.5616,15.098,14.5616,14.8835,40200.0],["2005-05-24",14.8218,15.157,14.7815,14.8137,81900.0],["2005-05-25",14.7815,14.7842,14.508,14.6582,28200.0],["2005-05-26",14.5563,14.9853,14.4839,14.6689,21600.0],["2005-05-27",14.5268,14.9773,14.4946,14.8137,21600.0],["2005-05-31",14.7601,15.0041,14.6179,14.9317,19200.0],["2005-06-01",14.7386,14.8834,14.6582,14.7628,39000.0],["2005-06-02",14.6555,15.0202,14.6019,14.9934,23100.0],["2005-06-03",14.9559,15.2052,14.7118,14.7386,59100.0],["2005-06-06",14.7708,14.7708,14.5134,14.5161,26400.0],["2005-06-07",14.5187,14.8727,14.5187,14.6448,21000.0],["2005-06-08",14.5885,14.7091,14.3846,14.3846,20700.0],["2005-06-09",14.382,14.382,14.0521,14.1942,46200.0],["2005-06-10",14.0414,14.087,14.0065,14.0253,12900.0],["2005-06-13",14.1299,14.1299,13.977,14.0173,62100.0],["2005-06-14",13.9583,14.1674,13.9583,14.1433,55200.0],["2005-06-15",14.0012,14.1165,13.8939,14.0575,115200.0],["2005-06-16",13.9663,14.3632,13.9207,14.3632,173700.0],["2005-06-17",14.1567,14.3444,13.8778,14.2264,95100.0],["2005-06-20",14.2264,14.6448,14.1379,14.634,38100.0],["2005-06-21",14.575,14.6689,14.441,14.5911,48300.0],["2005-06-22",14.6823,15.0819,14.6421,14.8432,247500.0],["2005-06-23",14.7681,14.8325,14.4007,14.4034,57600.0],["2005-06-24",14.39,14.39,14.0709,14.2774,113100.0],["2005-06-27",14.2372,14.5455,14.2211,14.5375,28500.0],["2005-06-28",14.5563,14.8674,14.4571,14.8674,23100.0],["2005-06-29",14.87,14.9934,14.5429,14.9076,49200.0],["2005-06-30",14.929,14.929,14.4597,14.6716,62100.0],["2005-07-01",14.6367,14.7574,14.567,14.7574,26700.0],["2005-07-05",14.8191,15.2321,14.7225,15.2321,28500.0],["2005-07-06",15.2052,15.2723,15.1999,15.2213,26100.0],["2005-07-07",15.0899,15.2857,14.98,15.2857,35100.0],["2005-07-08",15.1489,15.2052,14.9398,15.1275,62700.0],["2005-07-11",15.0256,15.2053,14.8298,14.9156,47100.0],["2005-07-12",14.8352,14.862,14.6823,14.7574,48300.0],["2005-07-13",14.6153,14.7413,14.4812,14.677,29100.0],["2005-07-14",14.7494,14.7494,14.5563,14.5858,117900.0],["2005-07-15",14.5134,14.6984,14.5134,14.6475,22200.0],["2005-07-18",14.6877,14.6877,14.4812,14.4839,55800.0],["2005-07-19",14.7199,14.7494,14.4892,14.7494,50700.0],["2005-07-20",14.6153,15.2857,14.6153,15.2133,161100.0],["2005-07-21",15.2106,15.401,15.1516,15.1597,39600.0],["2005-07-22",15.1489,15.3045,15.0712,15.2187,86400.0],["2005-07-25",15.216,15.3393,15.0443,15.1972,105300.0],["2005-07-26",15.2106,15.3876,15.2106,15.2294,32700.0],["2005-07-27",15.2777,15.3206,15.1248,15.3206,72600.0],["2005-07-28",15.3206,15.511,15.2508,15.511,27000.0],["2005-07-29",15.5029,15.5029,15.2669,15.3554,78000.0],["2005-08-01",15.5029,15.5271,15.3313,15.3313,26700.0],["2005-08-02",15.46,15.7952,15.3554,15.7872,59100.0],["2005-08-03",15.72,15.806,15.6234,15.806,51300.0],["2005-08-04",15.7013,15.7093,15.5724,15.6153,125400.0],["2005-08-05",15.5858,15.9107,15.5858,15.9107,63900.0],["2005-08-08",15.7845,15.8033,15.6744,15.7254,86700.0],["2005-08-09",15.7791,15.7791,15.5992,15.5992,38100.0],["2005-08-10",15.7308,15.8355,15.5321,15.5375,44400.0],["2005-08-11",15.5321,15.712,15.5026,15.516,59400.0],["2005-08-12",15.4462,15.4542,15.1723,15.2207,164700.0],["2005-08-15",15.1965,15.567,15.1052,15.567,106200.0],["2005-08-16",15.5214,15.6288,15.2583,15.2932,23100.0],["2005-08-17",15.4355,15.4462,15.2314,15.2448,29700.0],["2005-08-18",15.2663,15.3039,15.2341,15.2744,38700.0],["2005-08-19",15.2046,15.3495,15.0972,15.1938,25800.0],["2005-08-22",15.0891,15.2985,15.0649,15.2985,25800.0],["2005-08-23",15.2529,15.4032,15.2529,15.3415,46500.0],["2005-08-24",15.4569,15.5536,15.371,15.4918,28200.0],["2005-08-25",15.3549,15.5724,15.3388,15.3388,21000.0],["2005-08-26",15.5294,15.5294,15.0381,15.0488,132300.0],["2005-08-29",15.0354,15.2395,14.9012,15.2395,29700.0],["2005-08-30",15.0649,15.218,14.869,15.124,60300.0],["2005-08-31",15.2126,15.6664,15.1696,15.6019,40800.0],["2005-09-01",15.704,15.704,15.4972,15.5804,40200.0],["2005-09-02",15.4677,15.6261,15.3173,15.5375,24900.0],["2005-09-06",15.5697,15.7335,15.5697,15.6744,49800.0],["2005-09-07",15.516,15.7281,15.516,15.6798,30300.0],["2005-09-08",15.6771,15.6771,15.559,15.6717,59100.0],["2005-09-09",15.5724,15.7147,15.5509,15.7147,26700.0],["2005-09-12",15.6878,15.7469,15.5992,15.6019,42600.0],["2005-09-13",15.5026,15.6019,15.4355,15.4596,10500.0],["2005-09-14",15.4596,15.5106,15.2502,15.312,46800.0],["2005-09-15",15.2958,15.3415,15.2233,15.2824,19500.0],["2005-09-16",15.3442,15.7335,15.2368,15.6771,104400.0],["2005-09-19",15.6288,15.6422,15.5751,15.5831,55800.0],["2005-09-20",15.6127,15.6744,15.567,15.6207,89700.0],["2005-09-21",15.4999,15.6744,15.4865,15.5455,247800.0],["2005-09-22",15.6127,15.6127,15.4516,15.4516,332700.0],["2005-09-23",15.4355,15.6744,15.4355,15.6529,80400.0],["2005-09-26",15.6395,15.712,15.5831,15.6127,61500.0],["2005-09-27",15.61,15.712,15.61,15.6395,81000.0],["2005-09-28",15.6395,15.7711,15.6395,15.7201,88800.0],["2005-09-29",15.5724,15.8113,15.5724,15.8113,100500.0],["2005-09-30",15.7039,15.8113,15.6959,15.8113,18900.0],["2005-10-03",15.814,15.959,15.7013,15.959,90600.0],["2005-10-04",15.9751,16.1765,15.8892,16.0261,93600.0],["2005-10-05",15.9214,15.9859,15.6395,15.6395,57300.0],["2005-10-06",15.7227,15.7791,15.414,15.5858,44100.0],["2005-10-07",15.7442,15.763,15.6127,15.7093,12900.0],["2005-10-10",15.5133,15.7818,15.5133,15.7201,30900.0],["2005-10-11",15.7013,15.7738,15.4543,15.661,370800.0],["2005-10-12",15.6395,15.7872,15.3522,15.5321,108600.0],["2005-10-13",15.5402,15.5966,15.3361,15.4516,55500.0],["2005-10-14",15.5992,15.5992,15.3603,15.4757,69900.0],["2005-10-17",15.3845,15.5294,15.3657,15.4623,259800.0],["2005-10-18",15.5616,15.6717,15.3683,15.4945,15900.0],["2005-10-19",15.4113,16.402,15.4113,16.394,264300.0],["2005-10-20",16.4128,17.0464,16.4128,16.7511,442500.0],["2005-10-21",16.7511,16.9632,16.598,16.8826,96300.0],["2005-10-24",16.8826,17.0464,16.6302,17.0464,74400.0],["2005-10-25",17.0464,17.0464,16.6061,16.982,54600.0],["2005-10-26",16.7269,16.9927,16.3376,16.3617,128100.0],["2005-10-27",16.3107,16.4477,15.9778,16.1094,48900.0],["2005-10-28",16.1094,16.3778,16.0288,16.3778,62400.0],["2005-10-31",16.4718,16.6598,16.3456,16.6329,150600.0],["2005-11-01",16.5363,16.6329,16.4477,16.4772,92700.0],["2005-11-02",16.5309,16.6842,16.3992,16.66,79500.0],["2005-11-03",16.6896,16.7299,16.453,16.4772,108300.0],["2005-11-04",16.4638,16.7379,16.4638,16.7325,49800.0],["2005-11-07",16.7191,16.7567,16.3966,16.6573,89100.0],["2005-11-08",16.5498,16.7272,16.4826,16.6439,56100.0],["2005-11-09",16.6654,16.8186,16.4799,16.7352,99300.0],["2005-11-10",16.7971,17.1841,16.5014,17.1788,28500.0],["2005-11-11",17.039,17.1546,16.9664,17.1304,23700.0],["2005-11-14",17.1895,17.1976,16.9315,17.1895,40500.0],["2005-11-15",17.0685,17.0685,16.6331,16.8159,58200.0],["2005-11-16",16.8858,16.8858,16.4449,16.6331,41100.0],["2005-11-17",16.6116,16.7433,16.3347,16.7325,95100.0],["2005-11-18",16.9019,17.1438,16.6277,17.1384,24300.0],["2005-11-21",17.0712,17.1492,16.9395,16.9664,27900.0],["2005-11-22",17.0067,17.0094,16.6573,16.6573,41400.0],["2005-11-23",16.6654,16.6654,16.5525,16.5713,16500.0],["2005-11-25",16.6546,16.6573,16.5444,16.6223,2400.0],["2005-11-28",16.5041,16.8508,16.4933,16.7782,102000.0],["2005-11-29",16.867,17.0417,16.6654,16.9234,57900.0],["2005-11-30",16.8159,17.0309,16.5982,16.9879,119100.0],["2005-12-01",17.0363,17.4556,16.9879,17.2675,104700.0],["2005-12-02",17.332,17.332,16.8804,17.2728,64200.0],["2005-12-05",17.2056,17.2056,16.8616,16.9261,33000.0],["2005-12-06",17.1895,17.3373,16.8454,17.1546,46200.0],["2005-12-07",17.0686,17.1358,16.7594,16.8777,62400.0],["2005-12-08",16.754,17.0255,16.7299,16.8589,24900.0],["2005-12-09",16.9583,17.1089,16.9207,16.9718,12000.0],["2005-12-12",17.1304,17.1304,16.6949,16.832,47700.0],["2005-12-13",16.832,16.8562,16.7487,16.7621,7800.0],["2005-12-14",16.875,17.3078,16.7487,17.2056,123900.0],["2005-12-15",17.039,17.2325,16.996,17.2056,32400.0],["2005-12-16",17.2675,17.4717,17.2003,17.3777,116100.0],["2005-12-19",17.2728,17.3239,16.9637,17.0255,47400.0],["2005-12-20",16.9987,17.1035,16.8239,16.8347,28500.0],["2005-12-21",16.996,17.203,16.867,16.867,13500.0],["2005-12-22",16.8132,17.0927,16.6116,16.8938,70500.0],["2005-12-23",17.0766,17.203,16.8804,17.1599,19500.0],["2005-12-27",17.1519,17.2836,17.0954,17.2675,11400.0],["2005-12-28",17.1465,17.1465,16.8508,16.8992,9000.0],["2005-12-29",16.8024,17.0686,16.8024,16.832,29100.0],["2005-12-30",16.7997,16.832,16.453,16.4638,54600.0],["2006-01-03",16.4181,16.4772,16.195,16.3562,169500.0],["2006-01-04",16.2944,16.8804,16.2944,16.8132,244800.0],["2006-01-05",16.9315,17.1062,16.8132,17.0148,54900.0],["2006-01-06",16.9503,17.3158,16.789,17.2916,31800.0],["2006-01-09",17.3642,17.3642,17.1062,17.1062,51900.0],["2006-01-10",16.953,17.3105,16.9126,17.2782,14700.0],["2006-01-11",17.1707,17.2406,17.09,17.1089,41400.0],["2006-01-12",17.2271,17.2271,16.953,17.2029,11100.0],["2006-01-13",16.9637,17.1331,16.7863,17.0712,67200.0],["2006-01-17",16.9852,17.1304,16.8589,17.0336,19500.0],["2006-01-18",17.0793,17.1868,16.7675,17.0336,12000.0],["2006-01-19",16.9368,17.2029,16.9261,17.2029,20400.0],["2006-01-20",17.2029,17.2029,16.8024,16.9073,11700.0],["2006-01-23",17.0148,17.1465,16.8616,16.9073,15900.0],["2006-01-24",17.1223,17.2029,16.8911,17.2029,14700.0],["2006-01-25",16.8992,17.1707,16.8992,17.0148,18900.0],["2006-01-26",16.8696,17.3562,16.8159,17.3373,73800.0],["2006-01-27",17.1599,17.4045,17.1599,17.3347,81300.0],["2006-01-30",17.2648,17.3669,17.1196,17.1438,24600.0],["2006-01-31",17.0605,17.1035,16.8481,16.9745,79800.0],["2006-02-01",16.8266,17.3804,16.8266,17.1976,36000.0],["2006-02-02",17.0175,17.0175,16.7971,16.832,69900.0],["2006-02-03",16.8992,16.9503,16.6869,16.8616,38700.0],["2006-02-06",16.7352,16.8105,16.539,16.6197,44400.0],["2006-02-07",16.5498,16.6304,16.2433,16.2487,27300.0],["2006-02-08",16.4234,16.4315,16.2084,16.2487,35700.0],["2006-02-09",16.2487,16.4987,16.117,16.1278,42600.0],["2006-02-10",16.0928,16.3509,16.074,16.2971,32700.0],["2006-02-13",16.3025,16.3159,16.1197,16.1412,18900.0],["2006-02-14",16.1412,16.7084,16.1412,16.7057,31500.0],["2006-02-15",16.5523,16.8133,16.5523,16.746,22800.0],["2006-02-16",16.8187,16.9344,16.7514,16.8698,14400.0],["2006-02-17",16.9532,17.0851,16.6599,17.0851,20700.0],["2006-02-21",16.9559,17.0178,16.0921,16.7407,62100.0],["2006-02-22",16.8967,16.999,16.7864,16.8402,27600.0],["2006-02-23",16.9532,16.9532,16.4877,16.6384,47400.0],["2006-02-24",16.5146,16.7353,16.3343,16.5227,45000.0],["2006-02-27",16.2913,16.5496,16.2913,16.485,17400.0],["2006-02-28",16.45,16.45,16.1971,16.224,46500.0],["2006-03-01",16.3666,16.415,16.3478,16.415,37500.0],["2006-03-02",16.2724,16.485,16.2724,16.485,47700.0],["2006-03-03",16.2993,16.5388,16.2993,16.3989,23100.0],["2006-03-06",16.5281,16.5281,16.2886,16.3612,51900.0],["2006-03-07",16.407,16.4635,16.3531,16.3801,34500.0],["2006-03-08",16.4823,16.6572,16.4177,16.5577,18300.0],["2006-03-09",16.6223,16.6626,16.3828,16.3881,12300.0],["2006-03-10",16.3612,16.8026,16.3612,16.8026,27300.0],["2006-03-13",16.7084,17.1308,16.7084,17.0905,80400.0],["2006-03-14",16.8725,17.2197,16.738,17.2197,54900.0],["2006-03-15",17.2762,17.2762,16.9882,17.1766,79200.0],["2006-03-16",17.0474,17.4134,17.0474,17.2842,39600.0],["2006-03-17",17.3704,17.4242,17.1147,17.2062,131700.0],["2006-03-20",17.1039,17.1039,16.8779,16.9344,35100.0],["2006-03-21",16.6841,16.9075,16.5496,16.6841,81300.0],["2006-03-22",16.6061,16.8752,16.6061,16.8187,35700.0],["2006-03-23",16.7084,16.851,16.6841,16.8187,141000.0],["2006-03-24",16.8187,17.2842,16.781,17.1631,41100.0],["2006-03-27",17.1847,17.1847,16.8591,16.886,25200.0],["2006-03-28",17.0851,17.0851,16.6707,16.6841,55800.0],["2006-03-29",16.6841,16.9963,16.5657,16.8967,156000.0],["2006-03-30",16.816,16.9909,16.7434,16.8483,11700.0],["2006-03-31",16.9748,16.9748,16.6492,16.9075,25500.0],["2006-04-03",16.7434,16.8618,16.4689,16.4796,170400.0],["2006-04-04",16.4043,16.7433,16.4043,16.6895,39600.0],["2006-04-05",16.6088,16.9506,16.6088,16.8644,36300.0],["2006-04-06",16.9532,16.9532,16.7595,16.8187,25800.0],["2006-04-07",16.8456,16.8564,16.5765,16.5819,75300.0],["2006-04-10",16.6357,16.8321,16.555,16.6815,21600.0],["2006-04-11",16.6007,16.7945,16.3666,16.4554,34200.0],["2006-04-12",16.3451,16.5523,16.2993,16.5523,62100.0],["2006-04-13",16.4339,16.6707,16.4339,16.6707,33900.0],["2006-04-17",16.5092,16.7245,16.5092,16.6707,46200.0],["2006-04-18",16.668,17.1658,16.5738,17.147,61800.0],["2006-04-19",17.0178,17.3973,17.0178,17.3973,35400.0],["2006-04-20",17.2789,17.3569,17.0959,17.1039,11700.0],["2006-04-21",17.2466,17.373,17.0582,17.1093,28500.0],["2006-04-24",17.2923,17.2923,16.9398,16.9425,24000.0],["2006-04-25",16.8564,17.0205,16.7191,17.0044,57600.0],["2006-04-26",16.9802,17.1847,16.9775,17.0555,33300.0],["2006-04-27",16.8187,17.3461,16.8187,17.1631,52200.0],["2006-04-28",17.3434,17.3434,16.8348,16.9344,25800.0],["2006-05-01",16.8644,16.964,16.7918,16.8618,24900.0],["2006-05-02",16.7972,17.0555,16.7918,17.0232,60600.0],["2006-05-03",17.1012,17.1012,16.8187,17.0205,18900.0],["2006-05-04",16.8779,17.0663,16.6169,16.7783,172800.0],["2006-05-05",16.8322,16.8698,16.2213,16.4473,102300.0],["2006-05-08",16.5065,16.5819,16.4635,16.4931,60300.0],["2006-05-09",16.5792,16.6034,16.4796,16.485,44100.0],["2006-05-10",16.5039,16.5955,16.4661,16.5955,42300.0],["2006-05-11",16.4904,16.6224,16.194,16.5308,65100.0],["2006-05-12",16.5281,16.5605,16.3314,16.485,66600.0],["2006-05-15",16.2937,16.3799,16.0243,16.2479,118800.0],["2006-05-16",16.2748,16.3395,16.1805,16.2263,29700.0],["2006-05-17",16.1671,16.2317,16.0108,16.035,65700.0],["2006-05-18",16.0485,16.1563,15.7602,15.7844,61800.0],["2006-05-19",15.7386,16.1186,15.7359,16.1186,131400.0],["2006-05-22",16.0593,16.6925,15.806,16.4365,85200.0],["2006-05-23",16.4365,16.6898,16.3287,16.3314,44400.0],["2006-05-24",16.3314,16.6009,16.1697,16.5766,39600.0],["2006-05-25",16.6251,16.679,16.547,16.6709,21600.0],["2006-05-26",16.582,16.803,16.582,16.7545,16800.0],["2006-05-30",16.7518,16.7518,16.3907,16.4446,61800.0],["2006-05-31",16.4257,16.6224,16.2775,16.52,134100.0],["2006-06-01",16.5847,16.6117,16.485,16.5659,144000.0],["2006-06-02",16.5955,16.5955,16.4122,16.4769,67200.0],["2006-06-05",16.4284,16.4338,16.035,16.035,70800.0],["2006-06-06",16.0296,16.1078,15.6955,15.9623,93000.0],["2006-06-07",16.1105,16.4635,15.9434,16.3206,34200.0],["2006-06-08",16.2856,16.5928,15.8841,16.5928,63000.0],["2006-06-09",16.547,16.5928,16.1832,16.2668,37200.0],["2006-06-12",16.2209,16.2209,15.8841,16.0754,28200.0],["2006-06-13",16.0,16.3637,15.9892,16.2587,32400.0],["2006-06-14",16.0781,16.1832,15.8464,15.8464,45000.0],["2006-06-15",15.9488,16.3934,15.9488,16.3664,42900.0],["2006-06-16",16.2883,16.3072,15.9246,16.2748,214500.0],["2006-06-19",16.2883,16.2883,15.6767,15.8114,90900.0],["2006-06-20",15.7332,15.8734,15.6605,15.6928,90900.0],["2006-06-21",15.806,15.8922,15.6874,15.7467,54300.0],["2006-06-22",15.6794,15.7844,15.6605,15.7602,33000.0],["2006-06-23",15.8626,16.2209,15.4503,15.9461,467100.0],["2006-06-26",15.9192,16.2694,15.9192,16.1832,180300.0],["2006-06-27",16.2533,16.5443,15.8868,16.2209,335400.0],["2006-06-28",16.2614,16.6251,16.1239,16.2048,349800.0],["2006-06-29",16.3179,17.0104,16.2748,16.9215,504900.0],["2006-06-30",17.0832,17.3311,16.4015,16.5578,1095900.0],["2006-07-03",16.4365,16.7922,16.2506,16.7167,345000.0],["2006-07-05",16.5254,16.7572,16.4015,16.6521,268500.0],["2006-07-06",16.7733,16.8946,16.4284,16.4661,162300.0],["2006-07-07",16.3934,16.5955,16.2156,16.2668,39300.0],["2006-07-10",16.2748,16.6117,16.2317,16.3422,71700.0],["2006-07-11",16.388,16.4176,16.0997,16.2533,47100.0],["2006-07-12",16.1347,16.1347,15.7063,15.7359,96600.0],["2006-07-13",15.6955,15.7629,15.5473,15.6524,56400.0],["2006-07-14",15.6686,15.7467,15.418,15.6928,97500.0],["2006-07-17",15.5662,15.9219,15.5177,15.7225,100800.0],["2006-07-18",15.8006,15.9811,15.6147,15.9811,91200.0],["2006-07-19",15.9919,16.6386,15.9623,16.6386,86100.0],["2006-07-20",16.4877,16.6359,15.6416,15.6497,100800.0],["2006-07-21",15.8734,16.2991,15.7763,16.2317,194400.0],["2006-07-24",16.3152,16.3341,16.0323,16.2209,134700.0],["2006-07-25",16.2048,16.4123,16.2048,16.2614,44700.0],["2006-07-26",16.2344,16.2587,15.9111,15.9246,86100.0],["2006-07-27",15.9973,16.3395,15.9299,16.1698,85800.0],["2006-07-28",16.1725,16.6925,16.1725,16.6278,43500.0],["2006-07-31",16.4796,16.6682,16.1374,16.5766,74100.0],["2006-08-01",16.5227,16.5739,16.3018,16.4365,96000.0],["2006-08-02",16.593,16.7225,16.5417,16.6335,72300.0],["2006-08-03",16.6308,16.7171,16.4176,16.4986,165900.0],["2006-08-04",16.5606,16.9302,16.3852,16.5525,141900.0],["2006-08-07",16.4284,16.6982,16.2207,16.6955,103800.0],["2006-08-08",16.7279,17.0004,16.5822,16.5849,125700.0],["2006-08-09",16.7225,16.7225,16.3124,16.3448,100800.0],["2006-08-10",16.2719,16.2935,16.1613,16.2153,105000.0],["2006-08-11",16.1613,16.3367,16.1478,16.3367,40800.0],["2006-08-14",16.4095,16.4581,16.2854,16.2854,59100.0],["2006-08-15",16.4068,16.736,16.2935,16.7171,38400.0],["2006-08-16",16.7792,17.0112,16.7792,16.9896,50700.0],["2006-08-17",16.9033,17.308,16.9033,17.3053,49200.0],["2006-08-18",17.2675,17.2675,17.0678,17.227,44400.0],["2006-08-21",17.2162,17.2162,16.9222,16.9761,54000.0],["2006-08-22",16.995,16.9977,16.7792,16.8628,63900.0],["2006-08-23",16.9923,17.0894,16.5417,16.6227,71400.0],["2006-08-24",16.7009,16.8331,16.5471,16.7063,201000.0],["2006-08-25",16.709,16.8034,16.4932,16.7819,198900.0],["2006-08-28",16.7279,16.8007,16.5876,16.6577,89100.0],["2006-08-29",16.7306,16.9734,16.539,16.9653,78300.0],["2006-08-30",16.8709,17.1326,16.8709,17.1326,45300.0],["2006-08-31",17.1839,17.3484,17.0517,17.0652,82200.0],["2006-09-01",17.3107,17.3107,17.022,17.049,38700.0],["2006-09-05",17.1353,17.4132,17.1353,17.3215,41400.0],["2006-09-06",17.1164,17.3242,17.1164,17.2513,56700.0],["2006-09-07",17.1866,17.2486,17.0328,17.0517,48900.0],["2006-09-08",16.9788,17.1623,16.8169,16.8736,49800.0],["2006-09-11",16.7063,16.9356,16.7063,16.8547,27000.0],["2006-09-12",16.9464,17.2028,16.8223,17.1785,49200.0],["2006-09-13",17.0463,17.1812,16.9006,17.0112,44400.0],["2006-09-14",16.8817,17.0274,16.8088,17.022,139500.0],["2006-09-15",17.111,17.2918,16.9276,17.2486,120900.0],["2006-09-18",17.1164,17.3269,17.1083,17.1542,38400.0],["2006-09-19",17.2459,17.2459,16.8142,17.1191,42900.0],["2006-09-20",17.1758,17.4213,17.0948,17.3673,73200.0],["2006-09-21",17.4348,17.4348,17.0031,17.076,39600.0],["2006-09-22",17.0652,17.0652,16.6524,16.7279,45600.0],["2006-09-25",16.6335,17.1056,16.5795,17.1029,43200.0],["2006-09-26",16.9869,17.1002,16.9087,16.9977,35400.0],["2006-09-27",16.8952,17.0436,16.8196,16.8952,18900.0],["2006-09-28",16.9842,17.0301,16.7441,16.798,34800.0],["2006-09-29",16.9168,17.0193,16.7711,16.7792,53400.0],["2006-10-02",16.709,16.7657,16.4257,16.4284,85500.0],["2006-10-03",16.4176,16.5148,16.2665,16.2827,75600.0],["2006-10-04",16.2584,16.5606,16.1883,16.539,65100.0],["2006-10-05",16.4743,16.682,16.4635,16.5417,36600.0],["2006-10-06",16.4905,16.5256,16.3879,16.4122,41400.0],["2006-10-09",16.361,16.4338,16.2018,16.4176,75300.0],["2006-10-10",16.3394,16.7657,16.3394,16.6254,105900.0],["2006-10-11",16.5579,16.5768,16.3232,16.3313,62700.0],["2006-10-12",16.4662,16.8034,16.4662,16.7225,54300.0],["2006-10-13",16.7873,16.941,16.7144,16.8223,69000.0],["2006-10-16",16.8979,16.8979,16.7522,16.7522,35700.0],["2006-10-17",16.6793,16.9114,16.6793,16.7765,51000.0],["2006-10-18",16.8952,16.9977,16.7522,16.8277,78900.0],["2006-10-19",16.8142,17.0166,16.7549,17.0166,28800.0],["2006-10-20",17.0706,17.111,16.933,16.9734,53700.0],["2006-10-23",16.8925,16.9815,16.8871,16.9815,16800.0],["2006-10-24",16.8466,17.0193,16.8385,16.9275,34500.0],["2006-10-25",16.9734,17.4348,16.7846,17.3107,733800.0],["2006-10-26",17.2513,17.4024,17.227,17.397,37500.0],["2006-10-27",17.4024,17.4132,17.2324,17.2729,20100.0],["2006-10-30",17.2918,17.4699,17.1434,17.4699,47700.0],["2006-10-31",17.5319,17.5373,17.2459,17.3862,42600.0],["2006-11-01",17.3943,17.4726,17.0517,17.0813,123000.0],["2006-11-02",16.9977,17.2513,16.9168,17.1623,60000.0],["2006-11-03",17.1839,17.3781,17.0247,17.2432,89400.0],["2006-11-06",17.2405,17.5049,17.1893,17.4753,74700.0],["2006-11-07",17.4429,17.5778,17.2028,17.2594,58800.0],["2006-11-08",17.1703,17.5431,17.1622,17.5431,120600.0],["2006-11-09",17.3837,17.4944,17.3513,17.4269,99000.0],["2006-11-10",17.4269,17.7592,17.4107,17.7592,42900.0],["2006-11-13",17.7484,17.9618,17.6943,17.9618,82500.0],["2006-11-14",17.9618,17.9645,17.67,17.8132,154200.0],["2006-11-15",17.8537,17.9618,17.7511,17.9618,90600.0],["2006-11-16",17.9915,18.0752,17.7997,17.978,73200.0],["2006-11-17",17.978,17.978,17.6916,17.77,126000.0],["2006-11-20",17.6997,17.978,17.6997,17.978,52200.0],["2006-11-21",17.8861,17.9159,17.716,17.7889,59400.0],["2006-11-22",17.8294,17.9699,17.7916,17.8564,66600.0],["2006-11-24",17.6646,17.8564,17.6646,17.8564,41700.0],["2006-11-27",17.6944,17.8429,17.4458,17.4458,129600.0],["2006-11-28",17.4377,17.5701,17.4053,17.4053,111900.0],["2006-11-29",17.4377,17.5647,17.3053,17.535,185400.0],["2006-11-30",17.4539,17.5566,17.3972,17.4431,108300.0],["2006-12-01",17.4296,17.462,17.3432,17.4593,71400.0],["2006-12-04",17.4539,17.7322,17.4269,17.7322,57300.0],["2006-12-05",17.7619,17.9456,17.7403,17.8672,41100.0],["2006-12-06",17.8051,17.8726,17.6781,17.7484,41700.0],["2006-12-07",17.8159,17.8267,17.5079,17.5133,49800.0],["2006-12-08",17.5215,17.5647,17.3432,17.3432,29400.0],["2006-12-11",17.3215,17.4512,17.2918,17.3702,47100.0],["2006-12-12",17.4269,17.4998,17.327,17.4485,38700.0],["2006-12-13",17.4917,17.6268,17.3459,17.6133,107400.0],["2006-12-14",17.5512,17.7403,17.5512,17.6403,37200.0],["2006-12-15",17.7187,17.7241,17.3972,17.408,111900.0],["2006-12-18",17.3675,17.5241,17.1568,17.2054,60600.0],["2006-12-19",17.1433,17.4188,17.019,17.3972,102600.0],["2006-12-20",17.3729,17.6457,17.3729,17.5566,46200.0],["2006-12-21",17.5485,17.7862,17.5458,17.6862,49800.0],["2006-12-22",17.6268,17.7484,17.5701,17.5944,19500.0],["2006-12-26",17.5458,17.924,17.5458,17.924,64800.0],["2006-12-27",17.924,18.3184,17.924,18.2373,46800.0],["2006-12-28",18.2833,18.4426,18.2373,18.3697,15900.0],["2006-12-29",18.3913,18.4426,18.0779,18.0806,44700.0],["2007-01-03",17.9429,18.3373,17.8699,18.0834,93600.0],["2007-01-04",18.0158,18.2103,17.878,18.1887,46500.0],["2007-01-05",18.0671,18.0671,17.5593,17.5593,33000.0],["2007-01-08",17.5593,17.8943,17.435,17.8591,42300.0],["2007-01-09",17.8267,17.8267,17.4755,17.7052,85200.0],["2007-01-10",17.5701,17.7619,17.4971,17.7511,49800.0],["2007-01-11",17.8186,18.0806,17.6754,17.8078,64200.0],["2007-01-12",17.7457,17.7808,17.4566,17.5701,74700.0],["2007-01-16",17.6862,17.6862,17.2891,17.3188,36300.0],["2007-01-17",17.2837,17.3053,16.7758,16.7948,190200.0],["2007-01-18",16.7786,16.9379,16.6138,16.6138,81300.0],["2007-01-19",16.5841,16.8029,16.5841,16.7488,68100.0],["2007-01-22",16.6543,16.7272,16.4544,16.5625,53400.0],["2007-01-23",16.5273,16.9028,16.5192,16.8758,78600.0],["2007-01-24",16.9082,17.0622,16.784,16.9947,65400.0],["2007-01-25",16.9001,16.9001,16.5543,16.6327,27000.0],["2007-01-26",16.8596,18.059,16.8596,18.0401,240900.0],["2007-01-29",18.0293,18.494,17.9537,18.2752,150900.0],["2007-01-30",18.1995,18.5723,18.1887,18.5723,72000.0],["2007-01-31",18.4696,18.7749,18.3022,18.7452,89100.0],["2007-02-01",18.7587,18.8965,18.7128,18.7884,48000.0],["2007-02-02",18.7884,19.1396,18.7884,19.0964,76800.0],["2007-02-05",19.0721,19.1099,18.8289,18.8424,78300.0],["2007-02-06",18.91,19.0153,18.7749,18.9073,66900.0],["2007-02-07",18.8965,18.9505,18.8154,18.9397,115500.0],["2007-02-08",18.6615,18.7506,18.6425,18.6777,41100.0],["2007-02-09",18.6128,18.7074,18.4048,18.4588,149100.0],["2007-02-12",18.5237,18.702,18.4183,18.6966,29100.0],["2007-02-13",18.7533,18.9316,18.7074,18.8452,38700.0],["2007-02-14",18.8452,18.9074,18.691,18.7397,24300.0],["2007-02-15",18.7532,18.8641,18.5774,18.8641,39300.0],["2007-02-16",18.8641,18.9047,18.6748,18.9047,38400.0],["2007-02-20",18.7532,18.9885,18.6748,18.9533,41100.0],["2007-02-21",18.8452,18.856,18.599,18.6612,132900.0],["2007-02-22",18.6531,18.6802,18.499,18.6802,218700.0],["2007-02-23",18.5801,18.5828,18.3692,18.4665,108000.0],["2007-02-26",18.4314,18.4476,18.2826,18.3502,71400.0],["2007-02-27",18.2556,18.3448,18.215,18.215,78000.0],["2007-02-28",18.215,18.307,18.1447,18.1474,363600.0],["2007-03-01",18.1501,18.5341,18.096,18.4476,69900.0],["2007-03-02",18.2853,18.3178,17.9256,17.9364,56700.0],["2007-03-05",17.9229,17.9229,17.3766,17.3766,61800.0],["2007-03-06",17.501,17.9689,17.4415,17.95,79800.0],["2007-03-07",18.0203,18.0203,17.6389,17.785,79200.0],["2007-03-08",17.8553,17.9851,17.6984,17.7147,60000.0],["2007-03-09",17.8174,17.95,17.6065,17.7147,31800.0],["2007-03-12",17.5632,17.7201,17.455,17.6849,53400.0],["2007-03-13",17.6497,17.7525,17.0061,17.052,113400.0],["2007-03-14",16.9601,17.1846,16.7329,17.1116,147600.0],["2007-03-15",17.1251,17.5118,17.1251,17.4902,89100.0],["2007-03-16",17.4875,17.4875,17.1061,17.1981,192000.0],["2007-03-19",17.0683,17.6119,17.0683,17.4063,78600.0],["2007-03-20",17.2576,17.647,17.2576,17.6011,33900.0],["2007-03-21",17.6173,18.2691,17.5362,18.0906,64500.0],["2007-03-22",18.1852,18.1852,17.693,17.7174,102000.0],["2007-03-23",17.7201,17.739,17.5903,17.5903,86400.0],["2007-03-26",17.593,17.7093,17.528,17.6552,62700.0],["2007-03-27",17.6173,17.8364,17.5145,17.5551,38700.0],["2007-03-28",17.4956,17.6011,17.3739,17.4794,27900.0],["2007-03-29",17.6281,17.6281,17.0656,17.2711,66000.0],["2007-03-30",17.3631,17.455,17.1765,17.4388,113700.0],["2007-04-02",17.4415,17.4415,17.2224,17.2224,69600.0],["2007-04-03",17.336,17.8337,17.336,17.7336,147000.0],["2007-04-04",17.6254,17.785,17.5172,17.6173,50700.0],["2007-04-05",17.5308,17.6579,17.4469,17.5308,38400.0],["2007-04-09",17.5767,17.5767,17.2143,17.217,61800.0],["2007-04-10",17.3225,17.3955,17.2116,17.2576,38400.0],["2007-04-11",17.2116,17.355,17.0088,17.071,78300.0],["2007-04-12",17.0926,17.3036,16.9844,17.2306,53100.0],["2007-04-13",17.2576,17.5659,17.1792,17.5632,23700.0],["2007-04-16",17.5524,18.0392,17.5524,18.0392,33300.0],["2007-04-17",17.9824,18.0067,17.7282,17.7309,24300.0],["2007-04-18",17.6687,18.004,17.6606,17.7065,54300.0],["2007-04-19",17.6525,17.6525,17.3712,17.4361,43500.0],["2007-04-20",17.6606,17.7688,17.4604,17.7688,48900.0],["2007-04-23",17.6606,17.8661,17.4172,17.5064,15000.0],["2007-04-24",17.3847,17.501,17.0656,17.4063,66000.0],["2007-04-25",17.501,17.7525,17.3901,17.6849,22800.0],["2007-04-26",17.6011,17.7065,17.3414,17.4253,75600.0],["2007-04-27",17.5253,18.6612,17.5253,18.4124,89700.0],["2007-04-30",18.4584,18.5098,17.4469,17.4469,72000.0],["2007-05-01",17.4956,17.4956,17.1846,17.3387,91500.0],["2007-05-02",17.3225,18.1609,17.3225,18.0771,78900.0],["2007-05-03",18.1095,18.1636,18.0446,18.0906,72000.0],["2007-05-04",18.0581,18.2474,17.9094,18.0149,67200.0],["2007-05-07",18.1825,18.1825,17.9121,17.9608,61500.0],["2007-05-08",17.9391,17.9662,17.693,17.9635,84900.0],["2007-05-09",18.0285,18.0583,17.7955,17.931,63600.0],["2007-05-10",17.9093,17.9337,17.2674,17.2674,122100.0],["2007-05-11",17.4001,17.7061,17.4001,17.6953,47400.0],["2007-05-14",17.6114,17.7847,17.4732,17.6168,67200.0],["2007-05-15",17.7116,17.8633,17.3513,17.3595,68100.0],["2007-05-16",17.4218,17.6114,17.3161,17.5951,56400.0],["2007-05-17",17.6737,17.7414,17.2024,17.3026,43500.0],["2007-05-18",17.3107,17.5924,17.243,17.4434,39600.0],["2007-05-21",17.308,17.8443,17.308,17.8362,55500.0],["2007-05-22",17.7332,18.1747,17.6222,18.0718,69900.0],["2007-05-23",18.0989,18.2425,17.8037,17.8551,69900.0],["2007-05-24",17.7062,17.9337,17.5436,17.7197,66300.0],["2007-05-25",17.6466,17.8145,17.5599,17.6764,61200.0],["2007-05-29",17.8172,18.0799,17.7278,17.9879,110100.0],["2007-05-30",17.8253,18.2506,17.6195,18.1233,115200.0],["2007-05-31",18.2343,18.2343,17.6709,17.9066,82500.0],["2007-06-01",17.9391,18.2668,17.9391,18.2127,55500.0],["2007-06-04",18.1747,18.1856,17.9391,18.061,33300.0],["2007-06-05",17.9418,18.1829,17.8145,17.9499,186300.0],["2007-06-06",17.9012,18.1775,17.7685,18.1477,49200.0],["2007-06-07",18.0691,18.1504,17.6195,17.9256,88200.0],["2007-06-08",17.9039,18.0799,17.7116,17.801,140700.0],["2007-06-11",17.7847,17.8091,17.5816,17.5816,51900.0],["2007-06-12",17.5843,17.6466,17.3215,17.3947,171600.0],["2007-06-13",17.4678,17.4705,17.3242,17.327,153900.0],["2007-06-14",17.2674,17.568,17.2674,17.457,180000.0],["2007-06-15",17.1997,17.5111,17.1997,17.2674,342300.0],["2007-06-18",17.2294,17.4001,17.2024,17.2538,86400.0],["2007-06-19",17.3351,17.3622,17.2349,17.3297,249600.0],["2007-06-20",17.3188,17.3649,17.1997,17.2592,101700.0],["2007-06-21",17.1996,17.5789,17.1996,17.4407,207300.0],["2007-06-22",17.4949,17.4949,17.1346,17.1346,292500.0],["2007-06-25",17.1455,17.4028,17.0046,17.3513,159900.0],["2007-06-26",17.4082,17.438,17.1265,17.2484,188700.0],["2007-06-27",17.2484,17.633,17.048,17.6168,95100.0],["2007-06-28",17.633,17.847,17.3974,17.6899,104700.0],["2007-06-29",17.7874,17.8362,17.5897,17.7224,132300.0],["2007-07-02",17.7739,17.8226,17.5843,17.7224,90300.0],["2007-07-03",17.6682,17.6682,17.354,17.354,80100.0],["2007-07-05",17.3649,17.4434,17.1211,17.2078,163800.0],["2007-07-06",17.1888,17.6059,17.1888,17.5247,63600.0],["2007-07-09",17.5328,17.633,17.5111,17.6222,90900.0],["2007-07-10",17.6005,17.6005,17.094,17.2457,162900.0],["2007-07-11",17.1617,17.2863,16.9965,17.2484,133200.0],["2007-07-12",17.1319,17.5924,17.0317,17.5924,126000.0],["2007-07-13",17.5193,17.633,17.3297,17.5491,90000.0],["2007-07-16",17.4353,17.5491,17.2782,17.4543,87000.0],["2007-07-17",17.484,17.6303,17.3513,17.4949,174300.0],["2007-07-18",17.4326,17.5382,17.1536,17.3486,111600.0],["2007-07-19",17.4759,17.5274,17.2511,17.2511,75000.0],["2007-07-20",17.2132,17.2647,16.5279,16.815,106800.0],["2007-07-23",16.8502,16.9098,16.4819,16.4954,112200.0],["2007-07-24",16.4385,16.4981,15.7343,15.7858,171000.0],["2007-07-25",15.9401,16.1433,15.8481,15.932,119100.0],["2007-07-26",15.7668,15.7668,15.2034,15.672,119700.0],["2007-07-27",15.412,15.6287,14.9352,14.9434,296700.0],["2007-07-30",14.9353,15.0111,14.4694,14.6671,184500.0],["2007-07-31",14.6563,15.1574,14.6346,14.9569,267000.0],["2007-08-01",14.9136,15.2982,14.9082,15.2522,183600.0],["2007-08-02",15.2684,15.3036,15.0598,15.2955,144600.0],["2007-08-03",15.2576,15.4391,14.7754,14.8621,294600.0],["2007-08-06",15.0328,15.1601,14.6265,15.0815,199200.0],["2007-08-07",14.938,15.4391,14.938,15.4336,155100.0],["2007-08-08",15.5937,16.112,15.4581,15.9709,234300.0],["2007-08-09",15.705,16.131,15.4716,15.5883,108300.0],["2007-08-10",15.477,16.4159,15.477,16.3263,82800.0],["2007-08-13",16.4104,16.6709,15.8732,15.8732,123300.0],["2007-08-14",16.1228,16.1635,15.534,15.6724,61500.0],["2007-08-15",15.5639,16.3019,15.4798,15.7565,84600.0],["2007-08-16",15.7701,17.2082,15.7321,16.812,130800.0],["2007-08-17",17.4524,18.6707,17.4524,18.2637,362700.0],["2007-08-20",18.1823,18.4319,17.8458,18.0059,146700.0],["2007-08-21",17.8702,18.4075,17.5799,17.6966,87900.0],["2007-08-22",17.9055,18.1904,17.2462,17.4171,178800.0],["2007-08-23",17.5338,17.5338,17.0264,17.0291,78300.0],["2007-08-24",17.0264,17.3032,16.7985,16.9857,65700.0],["2007-08-27",16.8989,17.3438,16.8093,17.0101,30900.0],["2007-08-28",16.8853,16.9965,16.4457,16.4918,78900.0],["2007-08-29",16.5515,16.5515,16.3128,16.5353,102900.0],["2007-08-30",16.3182,16.5841,16.1907,16.3318,69600.0],["2007-08-31",16.6031,16.6031,16.2558,16.3453,76200.0],["2007-09-04",16.4837,17.0264,16.3291,17.0264,83700.0],["2007-09-05",16.8907,16.9748,16.755,16.8799,88500.0],["2007-09-06",16.9016,17.021,16.3806,16.6438,51900.0],["2007-09-07",16.3426,16.7849,16.3073,16.4105,61800.0],["2007-09-10",16.4783,16.6465,16.0713,16.3019,53700.0],["2007-09-11",16.4132,16.6764,16.2449,16.5353,89100.0],["2007-09-12",16.4077,16.7198,16.4077,16.5543,163500.0],["2007-09-13",16.6682,16.8717,16.348,16.6438,38100.0],["2007-09-14",16.4186,16.9965,16.4186,16.8229,51000.0],["2007-09-17",16.8093,17.0237,16.5163,16.595,58800.0],["2007-09-18",16.7171,17.7156,16.519,17.7156,95400.0],["2007-09-19",17.7319,18.3017,17.5664,18.0602,92400.0],["2007-09-20",17.9544,18.1144,17.6776,17.9381,35700.0],["2007-09-21",17.9842,18.0412,17.6233,17.797,105900.0],["2007-09-24",17.6179,17.7644,17.0535,17.0535,41400.0],["2007-09-25",16.9803,17.0861,16.7116,16.9884,47100.0],["2007-09-26",17.1702,17.5663,17.021,17.2977,68400.0],["2007-09-27",17.2245,17.4822,17.2218,17.4415,42900.0],["2007-09-28",17.3954,17.5989,16.7442,16.9314,50100.0],["2007-10-01",16.8582,18.0168,16.8582,17.9788,80700.0],["2007-10-02",17.9652,18.3234,17.8784,18.2854,75000.0],["2007-10-03",18.1443,18.1443,17.7807,17.8784,49500.0],["2007-10-04",17.9842,18.0439,17.6884,17.9788,31800.0],["2007-10-05",18.0439,18.4156,17.8458,18.3179,57600.0],["2007-10-08",18.2338,18.28,18.052,18.1579,34200.0],["2007-10-09",18.185,18.4428,18.0439,18.4428,35400.0],["2007-10-10",18.3939,18.3939,18.1633,18.3641,22200.0],["2007-10-11",18.3993,18.3993,18.0548,18.261,41400.0],["2007-10-12",18.4265,18.5404,18.0141,18.0982,77400.0],["2007-10-15",18.0656,18.3912,17.2896,17.4741,35400.0],["2007-10-16",17.3927,17.5039,17.1186,17.3601,73200.0],["2007-10-17",17.4985,17.4985,16.8907,17.1512,53100.0],["2007-10-18",17.0128,17.5039,17.0047,17.3004,52800.0],["2007-10-19",17.2706,17.2706,16.8229,16.9314,131100.0],["2007-10-22",16.7768,17.5229,16.7116,17.371,50700.0],["2007-10-23",17.5419,17.5419,16.7795,17.2299,42000.0],["2007-10-24",17.0372,17.3954,16.576,16.8961,42300.0],["2007-10-25",16.8826,17.3086,16.6465,16.8934,83400.0],["2007-10-26",17.3466,17.3466,16.1581,16.2124,194700.0],["2007-10-29",16.2314,16.6058,15.2763,15.667,125100.0],["2007-10-30",15.5666,15.5666,15.2681,15.3875,322500.0],["2007-10-31",15.2328,15.8488,15.222,15.6453,98100.0],["2007-11-01",15.3414,15.3984,14.294,14.3184,120900.0],["2007-11-02",14.465,14.9072,14.2723,14.5491,162300.0],["2007-11-05",14.3754,14.465,14.1149,14.4161,102900.0],["2007-11-06",14.4433,14.7987,14.1177,14.4134,161700.0],["2007-11-07",14.2367,14.6635,13.5571,13.5571,159300.0],["2007-11-08",13.655,14.041,13.3668,13.7664,152400.0],["2007-11-09",13.606,14.5493,13.5516,14.5493,109500.0],["2007-11-12",14.5629,15.4655,14.5086,14.9789,117900.0],["2007-11-13",15.093,15.4247,14.8157,15.3758,90900.0],["2007-11-14",15.3051,15.4084,14.9843,15.4002,129900.0],["2007-11-15",15.2208,15.2235,14.7804,14.9163,118200.0],["2007-11-16",14.9462,15.006,14.5819,15.006,109500.0],["2007-11-19",14.8239,15.0332,14.3346,14.6744,91200.0],["2007-11-20",14.6798,14.8538,13.9159,14.3101,144900.0],["2007-11-21",14.321,15.0006,14.06,14.4732,71400.0],["2007-11-23",14.3645,15.2317,14.3645,15.1556,26700.0],["2007-11-26",15.1447,15.2969,13.9132,14.0437,110400.0],["2007-11-27",14.0818,14.3536,13.8643,14.0899,211500.0],["2007-11-28",14.2041,15.1365,14.0383,15.1365,198600.0],["2007-11-29",14.9761,15.0876,14.6146,14.881,63000.0],["2007-11-30",15.2833,15.7047,14.9734,15.1909,185400.0],["2007-12-03",15.2534,15.5361,14.7152,14.7858,116400.0],["2007-12-04",14.707,15.006,14.5086,14.5357,76200.0],["2007-12-05",14.8864,15.1719,14.7396,14.9789,67500.0],["2007-12-06",14.9625,15.5796,14.7886,15.5796,57600.0],["2007-12-07",15.5932,15.5932,15.2507,15.4356,53100.0],["2007-12-10",15.441,15.5878,14.8864,15.0468,146700.0],["2007-12-11",15.093,15.3458,14.3862,14.6907,144000.0],["2007-12-12",14.8158,14.9435,14.2938,14.514,108900.0],["2007-12-13",14.3944,14.5983,14.1932,14.5548,129000.0],["2007-12-14",14.3319,14.5684,14.06,14.1361,75300.0],["2007-12-17",14.0192,14.1715,13.9757,13.9757,41400.0],["2007-12-18",14.0682,14.4243,13.6495,14.4243,100500.0],["2007-12-19",14.3699,14.6091,14.0437,14.5385,80100.0],["2007-12-20",14.62,14.62,13.8425,14.3346,112800.0],["2007-12-21",14.639,14.8891,14.0981,14.6771,221700.0],["2007-12-24",14.7233,15.18,14.5439,15.1773,37500.0],["2007-12-26",14.9789,15.3105,14.7886,15.2072,75900.0],["2007-12-27",15.1719,15.1719,14.3101,14.3101,41700.0],["2007-12-28",14.5167,14.5439,13.568,13.587,62700.0],["2007-12-31",13.5109,13.6713,13.1711,13.6468,86400.0],["2008-01-02",13.5381,13.8262,12.9916,13.0379,79200.0],["2008-01-03",13.0922,13.5517,12.9291,13.0188,95100.0],["2008-01-04",12.94,13.0025,12.2332,12.3854,87900.0],["2008-01-07",12.4697,13.432,12.4371,13.0705,123000.0],["2008-01-08",13.1058,13.2146,12.505,12.5485,120900.0],["2008-01-09",12.4887,13.0188,12.486,13.0188,132300.0],["2008-01-10",13.0215,13.2227,12.5241,13.1303,125400.0],["2008-01-11",12.6709,13.114,12.3691,12.3691,125100.0],["2008-01-14",12.361,12.641,12.2522,12.3283,280800.0],["2008-01-15",12.1326,12.5866,12.0782,12.4561,167700.0],["2008-01-16",12.4479,13.0215,12.1625,12.1625,190500.0],["2008-01-17",12.1897,12.4153,12.0565,12.0864,137700.0],["2008-01-18",12.0837,12.4371,12.0837,12.1408,150000.0],["2008-01-22",11.5862,12.7198,11.1784,12.1652,151800.0],["2008-01-23",11.8553,13.4266,11.8553,13.4266,126900.0],["2008-01-24",13.6821,14.0818,12.9046,13.9051,147600.0],["2008-01-25",13.9051,13.9051,12.7878,12.9998,217200.0],["2008-01-28",12.8747,13.5082,12.6627,13.4592,154800.0],["2008-01-29",13.4864,13.8017,13.3314,13.8017,111300.0],["2008-01-30",13.5381,14.1878,13.432,14.1062,111300.0],["2008-01-31",13.8344,14.726,13.6658,14.4895,276300.0],["2008-02-01",14.5167,14.6282,14.34,14.6227,106500.0],["2008-02-04",14.4352,14.5956,14.2721,14.2856,224700.0],["2008-02-05",14.0464,14.0546,13.761,13.761,435300.0],["2008-02-06",13.7664,13.8779,13.6169,13.6169,324000.0],["2008-02-07",13.5924,13.9839,13.4891,13.6821,117900.0],["2008-02-08",13.5272,13.7256,13.2526,13.3641,144300.0],["2008-02-11",13.2553,13.4619,12.9971,13.008,182100.0],["2008-02-12",13.027,13.2934,12.8448,12.9781,79200.0],["2008-02-13",13.0761,13.2723,12.7056,13.1415,117900.0],["2008-02-14",13.1197,13.1197,12.7165,12.7465,125700.0],["2008-02-15",12.6784,12.9753,12.5721,12.6811,94800.0],["2008-02-19",12.8773,13.1061,12.6375,12.8173,150300.0],["2008-02-20",12.8037,13.0897,12.5939,13.0788,73800.0],["2008-02-21",13.2341,13.2341,12.5585,12.583,129900.0],["2008-02-22",12.6266,12.9263,12.3787,12.7683,117900.0],["2008-02-25",12.722,13.2423,12.6239,12.7111,209100.0],["2008-02-26",12.6511,13.1905,12.6511,13.1715,139800.0],["2008-02-27",13.1442,13.3485,12.9998,13.3349,127200.0],["2008-02-28",13.2532,13.3431,13.0543,13.1497,129300.0],["2008-02-29",12.8745,13.1469,12.8745,12.899,166200.0],["2008-03-03",13.0353,13.1415,12.8636,13.0353,140700.0],["2008-03-04",12.899,13.1497,12.85,13.0571,162600.0],["2008-03-05",13.1143,13.1143,12.8936,12.9535,102000.0],["2008-03-06",12.9644,13.0053,12.6947,12.7002,226500.0],["2008-03-07",12.6838,13.038,12.6048,12.8473,54000.0],["2008-03-10",12.9181,13.1115,12.6648,12.6675,98700.0],["2008-03-11",13.1143,13.1796,12.6403,13.0761,192000.0],["2008-03-12",13.0897,13.1034,12.6103,12.6811,235200.0],["2008-03-13",12.5422,13.0489,12.5068,12.9426,171300.0],["2008-03-14",13.0652,13.0652,12.534,12.662,158100.0],["2008-03-17",12.2807,12.9781,12.2589,12.5531,120300.0],["2008-03-18",12.8255,13.0761,12.6811,13.0734,192000.0],["2008-03-19",13.0761,13.4875,12.6838,12.6975,180600.0],["2008-03-20",12.8555,13.3812,12.6648,13.1606,416100.0],["2008-03-24",13.2396,13.7599,13.1306,13.4521,301800.0],["2008-03-25",13.4275,13.7381,13.4275,13.7381,101700.0],["2008-03-26",13.4711,13.8934,13.403,13.8689,165300.0],["2008-03-27",13.9124,14.0432,13.4847,13.779,172500.0],["2008-03-28",13.8307,13.9778,13.3758,13.4166,120600.0],["2008-03-31",13.4248,13.9969,13.4248,13.4248,123600.0],["2008-04-01",13.5801,14.2666,13.4956,14.2666,131700.0],["2008-04-02",13.7871,14.6671,13.7871,14.4709,92400.0],["2008-04-03",14.3701,14.5009,13.4875,13.8198,184500.0],["2008-04-04",13.6945,14.016,13.4984,13.5883,74100.0],["2008-04-07",13.8008,13.8634,13.621,13.64,92400.0],["2008-04-08",13.9778,13.9778,13.4847,13.6019,89700.0],["2008-04-09",13.4902,13.621,13.2042,13.2396,156900.0],["2008-04-10",13.2614,13.6182,12.9781,13.1279,162300.0],["2008-04-11",12.9998,13.0189,12.5204,12.5939,81900.0],["2008-04-14",12.6157,12.959,12.4441,12.4931,108900.0],["2008-04-15",12.4686,12.643,12.3569,12.5177,104700.0],["2008-04-16",12.6675,12.9127,12.5204,12.8691,111000.0],["2008-04-17",12.6348,12.8173,12.4387,12.4523,153900.0],["2008-04-18",12.692,12.8091,12.4768,12.7601,261600.0],["2008-04-21",12.6321,12.7874,12.3951,12.5149,106200.0],["2008-04-22",12.6539,12.7628,12.1989,12.5858,219300.0],["2008-04-23",12.8309,12.8309,12.2752,12.3706,86400.0],["2008-04-24",12.4986,13.2695,12.1908,13.0979,211500.0],["2008-04-25",12.722,14.2094,12.2997,13.9152,218700.0],["2008-04-28",13.9233,14.1004,13.6455,13.8443,195600.0],["2008-04-29",13.8471,14.1277,13.67,13.7762,118500.0],["2008-04-30",13.7926,14.1821,13.7435,13.8416,176400.0],["2008-05-01",14.0541,14.2121,13.8062,14.0541,165600.0],["2008-05-02",14.114,14.1631,13.7708,13.8879,104400.0],["2008-05-05",13.7735,13.9751,13.5338,13.7163,82200.0],["2008-05-06",13.6645,13.7681,13.3867,13.7599,95700.0],["2008-05-07",13.8036,14.0493,13.0499,13.0909,140400.0],["2008-05-08",13.3066,13.3066,12.9516,13.1646,81900.0],["2008-05-09",13.1045,13.2465,12.9762,13.2465,63600.0],["2008-05-12",13.3612,13.5005,13.1591,13.5005,37500.0],["2008-05-13",13.5469,13.6479,13.2192,13.637,68400.0],["2008-05-14",13.2547,13.678,13.1892,13.5606,83100.0],["2008-05-15",13.5114,13.8254,13.3667,13.7654,67800.0],["2008-05-16",13.8828,13.8828,13.4213,13.6179,92700.0],["2008-05-19",13.5414,14.0521,13.4459,13.5606,93000.0],["2008-05-20",13.6234,13.6234,13.0963,13.2165,62400.0],["2008-05-21",13.2984,13.3858,13.1673,13.1673,83400.0],["2008-05-22",13.1209,13.4923,13.1209,13.4896,58500.0],["2008-05-23",13.3011,13.678,13.2411,13.2411,120900.0],["2008-05-27",13.4704,13.678,13.2465,13.6343,484500.0],["2008-05-28",13.8172,13.8254,13.2411,13.4868,129000.0],["2008-05-29",13.4186,14.0248,13.2984,13.9975,74100.0],["2008-05-30",14.0384,14.0384,13.7626,13.9128,98700.0],["2008-06-02",13.8637,14.063,13.5988,13.7681,172800.0],["2008-06-03",13.9565,14.0876,13.6725,13.7299,80100.0],["2008-06-04",13.7626,14.1285,13.6479,13.8473,104400.0],["2008-06-05",13.8063,14.3716,13.779,14.2569,81000.0],["2008-06-06",14.1913,14.1913,13.4486,13.4677,80700.0],["2008-06-09",13.6452,13.7244,12.9489,13.2138,132000.0],["2008-06-10",13.0772,13.6889,13.0581,13.5196,141000.0],["2008-06-11",13.4158,13.4486,12.9598,12.9598,94800.0],["2008-06-12",13.1318,13.1564,12.826,12.826,65100.0],["2008-06-13",13.0718,13.0718,12.441,12.5939,71400.0],["2008-06-16",12.5966,12.9898,12.4437,12.9898,47700.0],["2008-06-17",12.9789,12.9789,12.3017,12.3454,78600.0],["2008-06-18",12.7468,12.8178,12.3154,12.4164,60300.0],["2008-06-19",12.3836,12.6185,12.3317,12.5311,98700.0],["2008-06-20",12.3727,12.5857,12.329,12.4929,107100.0],["2008-06-23",12.5174,12.5174,12.1215,12.1215,29400.0],["2008-06-24",12.0423,12.3727,11.9877,11.9877,60300.0],["2008-06-25",11.9795,12.2662,11.9713,12.1543,155700.0],["2008-06-26",11.9576,12.3836,11.6873,11.7638,61800.0],["2008-06-27",11.7829,12.4929,11.6846,12.3345,294300.0],["2008-06-30",12.3864,12.5202,12.1051,12.1788,96000.0],["2008-07-01",12.0259,12.3727,12.0259,12.3536,163500.0],["2008-07-02",12.3809,12.4519,12.0751,12.2662,137700.0],["2008-07-03",12.2471,12.2471,12.0833,12.1188,44400.0],["2008-07-07",12.3345,12.3345,11.5808,11.8238,80700.0],["2008-07-08",11.8675,12.1788,11.4661,12.1734,156900.0],["2008-07-09",12.1515,12.2881,11.6873,11.802,87600.0],["2008-07-10",11.8348,12.2853,11.6218,12.2444,60300.0],["2008-07-11",12.086,12.2881,11.8375,12.2608,72900.0],["2008-07-14",12.3563,12.3563,11.6163,11.6163,121500.0],["2008-07-15",11.5016,12.1188,10.9336,11.3432,129000.0],["2008-07-16",11.2231,12.2744,11.2231,12.2717,99300.0],["2008-07-17",12.4137,12.583,11.4224,12.583,84900.0],["2008-07-18",12.6567,13.3994,12.1269,13.08,136200.0],["2008-07-21",13.0772,13.2274,12.6567,13.1564,60000.0],["2008-07-22",12.785,13.9074,12.6103,13.8664,82800.0],["2008-07-23",13.82,14.1695,13.6862,14.022,50400.0],["2008-07-24",14.1886,14.1941,13.5769,13.5769,73200.0],["2008-07-25",14.1859,14.6091,13.7654,14.1422,92400.0],["2008-07-28",14.063,14.4753,13.6152,13.6261,55200.0],["2008-07-29",14.0493,15.2918,14.0493,15.1635,152700.0],["2008-07-30",15.1553,15.1553,14.5436,15.0324,212700.0],["2008-07-31",14.6337,15.0187,14.2432,14.8686,102000.0],["2008-08-01",15.016,15.1635,14.8576,15.1389,49200.0],["2008-08-04",15.0706,15.1553,14.7976,14.8713,50700.0],["2008-08-05",15.1498,15.2645,14.7238,15.2263,87000.0],["2008-08-06",15.1496,15.489,14.8349,15.3248,72600.0],["2008-08-07",15.0894,15.5957,14.2876,14.4628,65700.0],["2008-08-08",14.4217,15.3877,14.4217,15.2071,66000.0],["2008-08-11",15.3631,15.3658,14.8678,15.3658,112200.0],["2008-08-12",15.2454,15.8256,15.177,15.8256,87900.0],["2008-08-13",15.6751,15.8666,15.5109,15.6915,111900.0],["2008-08-14",15.6532,16.0883,15.437,15.987,43800.0],["2008-08-15",16.1704,16.2114,15.5492,15.9487,67500.0],["2008-08-18",15.6669,15.7955,15.3412,15.3412,51900.0],["2008-08-19",15.1031,15.2317,15.0238,15.2235,33600.0],["2008-08-20",15.2728,15.3768,14.8596,14.9772,71400.0],["2008-08-21",14.8377,14.9718,14.3779,14.6571,47400.0],["2008-08-22",14.8842,14.969,14.5011,14.9116,45300.0],["2008-08-25",15.0648,15.0785,14.6571,14.6653,32100.0],["2008-08-26",14.315,15.021,14.315,14.7364,44100.0],["2008-08-27",14.5503,15.1934,14.4245,15.021,65400.0],["2008-08-28",15.1743,15.5163,14.731,14.8979,135900.0],["2008-08-29",14.9198,14.9198,14.3916,14.6324,59100.0],["2008-09-02",15.021,15.0402,14.7474,15.0046,39900.0],["2008-09-03",14.9554,15.5492,14.6406,15.5328,40500.0],["2008-09-04",15.2837,15.6942,15.2755,15.4616,39300.0],["2008-09-05",15.3412,15.3412,15.084,15.218,84600.0],["2008-09-08",15.7161,16.2032,15.6504,15.7654,169800.0],["2008-09-09",15.8666,16.0171,15.333,15.8557,174900.0],["2008-09-10",16.0965,16.1293,15.8283,15.842,167400.0],["2008-09-11",15.3823,15.7818,15.3823,15.6313,98700.0],["2008-09-12",15.4917,15.9925,15.3604,15.7845,46200.0],["2008-09-15",15.7243,15.9104,15.0238,15.0292,47700.0],["2008-09-16",14.5066,15.5985,14.5066,15.5738,108600.0],["2008-09-17",15.0812,15.4835,14.8021,14.8076,93300.0],["2008-09-18",15.2317,16.4194,14.5038,16.4194,129600.0],["2008-09-19",17.7877,17.9245,15.6833,17.0871,303900.0],["2008-09-22",16.6548,16.8491,15.3823,15.7106,141600.0],["2008-09-23",16.5562,16.5562,15.7353,15.9734,71100.0],["2008-09-24",15.8119,16.1458,15.4917,15.6395,40500.0],["2008-09-25",15.5957,16.3182,15.0675,15.8721,169800.0],["2008-09-26",15.8557,16.0746,15.0511,15.686,118200.0],["2008-09-29",15.3987,15.4589,14.1289,14.1289,131100.0],["2008-09-30",14.0331,16.4194,14.0331,16.4194,120900.0],["2008-10-01",15.8748,15.8748,15.2044,15.4151,41100.0],["2008-10-02",15.8639,15.8639,14.9389,15.1907,18600.0],["2008-10-03",15.2181,15.9706,15.2181,15.3002,57600.0],["2008-10-06",14.8596,16.1102,13.9592,15.7927,56700.0],["2008-10-07",14.865,15.322,14.2876,15.0511,40200.0],["2008-10-08",14.408,16.5562,14.2329,14.5038,77700.0],["2008-10-09",14.6543,14.7173,13.2751,13.5789,144900.0],["2008-10-10",13.0562,15.2728,12.8619,14.9253,172200.0],["2008-10-13",15.4999,15.4999,13.8771,15.2126,155100.0],["2008-10-14",16.2005,16.2005,14.2986,15.0703,78300.0],["2008-10-15",14.668,15.9816,14.0386,14.2931,73200.0],["2008-10-16",14.4491,15.2837,13.4612,15.0703,125700.0],["2008-10-17",14.5969,15.1962,14.1891,14.211,83700.0],["2008-10-20",14.419,15.0484,13.7595,14.6187,68400.0],["2008-10-21",14.3506,14.8404,13.8115,14.4546,98700.0],["2008-10-22",13.9784,14.471,13.6555,13.6746,52500.0],["2008-10-23",13.5542,14.5312,13.1519,13.2833,103200.0],["2008-10-24",13.1164,13.1273,12.0436,12.5609,87300.0],["2008-10-27",12.4158,12.7114,11.9451,11.9834,125100.0],["2008-10-28",12.1777,12.5882,11.5757,11.8767,193500.0],["2008-10-29",12.175,12.175,11.3458,11.7946,90300.0],["2008-10-30",12.123,12.8619,11.5483,12.7579,151200.0],["2008-10-31",12.8646,13.2997,12.2927,13.1,125400.0],["2008-11-03",12.9905,13.4229,12.725,13.3545,65100.0],["2008-11-04",13.5323,13.7923,13.1301,13.7649,75300.0],["2008-11-05",13.7183,13.7183,12.6842,12.7994,106800.0],["2008-11-06",12.6622,13.4083,12.237,12.3413,66600.0],["2008-11-07",12.4674,13.027,12.2672,12.5744,70200.0],["2008-11-10",12.7582,13.1615,12.0532,12.3001,102900.0],["2008-11-11",12.1191,12.5388,11.8365,11.8914,104100.0],["2008-11-12",11.831,12.0532,11.4744,11.4854,145200.0],["2008-11-13",11.6363,12.1328,11.1096,12.1108,124500.0],["2008-11-14",11.8448,12.451,11.5211,11.5979,84900.0],["2008-11-17",11.4799,11.8448,11.2852,11.3537,111900.0],["2008-11-18",11.746,11.7899,11.5211,11.7762,93000.0],["2008-11-19",11.5951,12.3385,10.86,10.8819,196500.0],["2008-11-20",11.0109,11.4964,10.572,10.572,76200.0],["2008-11-21",11.0081,11.447,9.7408,11.2358,144300.0],["2008-11-24",11.1617,11.8914,10.6268,11.543,143100.0],["2008-11-25",11.5869,12.0121,10.9862,11.3839,170100.0],["2008-11-26",10.9725,12.0642,10.9725,11.9737,82500.0],["2008-11-28",11.8201,12.344,11.244,12.0039,39600.0],["2008-12-01",11.6034,12.8625,11.6034,11.9106,402300.0],["2008-12-02",12.1794,12.728,11.5238,12.536,577800.0],["2008-12-03",12.3879,12.9969,12.2343,12.5552,144600.0],["2008-12-04",12.3577,12.9146,12.1822,12.2123,84900.0],["2008-12-05",12.4016,12.7829,11.9655,12.7637,102300.0],["2008-12-08",12.9118,13.529,12.4181,13.4769,134700.0],["2008-12-09",13.337,13.7019,12.6924,12.7418,123600.0],["2008-12-10",12.8871,12.9091,12.3495,12.6457,44100.0],["2008-12-11",12.3797,13.1861,12.2014,12.2672,91200.0],["2008-12-12",11.8612,12.8871,11.8283,12.7884,77700.0],["2008-12-15",12.846,12.8871,12.0862,12.5251,52200.0],["2008-12-16",12.6869,13.1669,12.6869,13.1669,64200.0],["2008-12-17",12.9283,13.1505,12.2919,12.7253,143400.0],["2008-12-18",12.5799,12.8515,12.4126,12.4263,78600.0],["2008-12-19",12.8625,13.1011,12.3522,12.4263,135000.0],["2008-12-22",12.5168,12.7527,12.1575,12.5991,108300.0],["2008-12-23",12.6101,12.739,12.0176,12.451,57000.0],["2008-12-24",12.3522,12.5909,12.0944,12.3522,29400.0],["2008-12-26",12.4318,12.5936,12.2178,12.5936,17100.0],["2008-12-29",12.5854,12.6622,12.2974,12.4537,40200.0],["2008-12-30",12.5936,12.7445,12.3714,12.7418,30600.0],["2008-12-31",12.75,13.1697,12.3303,13.1642,83100.0],["2009-01-02",13.1752,13.3974,12.8323,13.2849,65400.0],["2009-01-05",13.3151,13.326,12.9832,13.2959,62400.0],["2009-01-06",13.3425,13.5784,13.0737,13.3014,62400.0],["2009-01-07",13.2684,13.2684,12.3303,12.6896,74100.0],["2009-01-08",12.7198,13.0051,12.2864,12.9585,33000.0],["2009-01-09",12.9475,12.9886,12.259,12.3083,44700.0],["2009-01-12",12.3083,12.8734,12.0752,12.0752,49500.0],["2009-01-13",11.9819,12.4976,11.9271,12.4976,48900.0],["2009-01-14",12.1383,12.6156,11.8365,11.8365,41700.0],["2009-01-15",11.864,11.9709,11.5375,11.6802,97200.0],["2009-01-16",11.7268,11.7954,11.2001,11.3757,56700.0],["2009-01-20",11.1919,11.5046,10.4375,10.4403,67200.0],["2009-01-21",10.55,11.1343,10.1797,11.1343,29400.0],["2009-01-22",10.9395,10.9395,7.5929,8.4076,258300.0],["2009-01-23",8.2293,8.2321,7.6341,7.8288,227400.0],["2009-01-26",7.9084,8.0922,7.6204,7.8727,105300.0],["2009-01-27",7.8755,8.0812,6.6301,6.9949,283800.0],["2009-01-28",7.1266,7.5875,7.0717,7.4311,108900.0],["2009-01-29",7.368,7.8398,7.2281,7.2857,91200.0],["2009-01-30",7.4448,7.5847,6.9593,7.0772,106500.0],["2009-02-02",6.9648,7.0635,6.1034,6.3613,332100.0],["2009-02-03",6.2488,6.5533,6.2241,6.3421,450600.0],["2009-02-04",6.3613,7.3707,6.3448,7.0525,146700.0],["2009-02-05",7.0388,7.8042,7.0388,7.5298,163200.0],["2009-02-06",7.4997,7.8919,7.3461,7.8782,163200.0],["2009-02-09",7.8096,7.9605,7.5436,7.7493,50100.0],["2009-02-10",7.678,8.0236,7.1403,7.1787,161100.0],["2009-02-11",7.1374,7.7133,7.1374,7.3248,115500.0],["2009-02-12",7.2476,7.5012,7.1539,7.3165,114900.0],["2009-02-13",7.176,7.4185,7.176,7.2586,40500.0],["2009-02-17",6.9583,7.1126,6.341,6.5284,123000.0],["2009-02-18",6.4705,6.4733,6.2583,6.3355,717000.0],["2009-02-19",6.3658,6.5394,6.3382,6.341,124500.0],["2009-02-20",6.228,6.4733,6.228,6.341,147000.0],["2009-02-23",6.3713,6.4457,6.2335,6.2996,92700.0],["2009-02-24",6.3382,6.476,6.2748,6.4512,125400.0],["2009-02-25",6.4347,6.4705,6.2445,6.4154,91200.0],["2009-02-26",6.4512,6.476,6.3933,6.4347,57600.0],["2009-02-27",6.3134,6.3382,6.0241,6.0875,81000.0],["2009-03-02",5.9634,5.9662,4.8832,4.9603,550200.0],["2009-03-03",5.021,5.1891,4.9328,4.9603,741600.0],["2009-03-04",5.0596,5.3489,4.9659,5.2635,166500.0],["2009-03-05",5.1257,5.134,4.5387,4.7812,261000.0],["2009-03-06",4.8198,4.9025,4.5911,4.7785,147300.0],["2009-03-09",4.5993,4.8501,4.5993,4.7867,63900.0],["2009-03-10",4.8777,5.8009,4.7564,5.7595,153600.0],["2009-03-11",5.9111,6.2721,5.6741,6.0819,153000.0],["2009-03-12",6.0213,7.0051,6.0103,6.9362,128700.0],["2009-03-13",6.95,7.209,6.8563,6.8756,120600.0],["2009-03-16",6.9197,6.972,6.7709,6.8701,404400.0],["2009-03-17",6.9004,7.0547,6.6965,6.9996,175200.0],["2009-03-18",6.9472,7.5948,6.8921,7.5728,178800.0],["2009-03-19",7.5452,7.5783,6.8811,6.8866,187500.0],["2009-03-20",7.0189,7.0189,6.363,6.363,186900.0],["2009-03-23",6.5394,7.1126,6.3768,7.0547,124800.0],["2009-03-24",6.9335,6.9417,6.487,6.487,62700.0],["2009-03-25",6.6662,6.9693,6.5146,6.8343,107100.0],["2009-03-26",6.8646,7.0961,6.6496,7.0602,52200.0],["2009-03-27",6.9142,6.9335,6.6083,6.6221,89100.0],["2009-03-30",6.4485,6.4485,5.9717,6.1343,84000.0],["2009-03-31",6.239,6.5532,6.0075,6.1619,102300.0],["2009-04-01",6.0792,6.1508,5.7264,5.8725,74100.0],["2009-04-02",5.9249,6.8205,5.9249,6.6221,154200.0],["2009-04-03",6.5862,7.2311,6.5532,7.0244,68400.0],["2009-04-06",6.9555,7.0216,6.6358,6.9831,57000.0],["2009-04-07",6.9087,7.289,6.7681,7.1346,89700.0],["2009-04-08",7.1649,7.2173,6.9362,7.2035,37800.0],["2009-04-09",7.3799,8.0606,7.3468,8.0385,92400.0],["2009-04-13",7.8456,8.2672,7.7712,8.2617,97800.0],["2009-04-14",8.0137,8.2342,7.2118,7.2972,110100.0],["2009-04-15",7.2697,7.9862,7.2697,7.9476,69900.0],["2009-04-16",8.044,8.744,8.011,8.4877,64800.0],["2009-04-17",8.5153,8.8708,8.2232,8.8129,102900.0],["2009-04-20",8.5428,8.5428,7.6555,7.6775,51900.0],["2009-04-21",7.6692,8.5979,7.4157,8.5924,49500.0],["2009-04-22",8.4078,8.8184,7.9255,8.8101,186000.0],["2009-04-23",8.8101,9.3282,8.5428,9.0885,260700.0],["2009-04-24",8.8184,9.2262,8.5042,9.127,101400.0],["2009-04-27",8.0688,8.372,7.413,8.0606,228600.0],["2009-04-28",7.9283,8.2066,7.6307,7.6996,114600.0],["2009-04-29",7.7933,8.0964,7.6472,8.0468,97500.0],["2009-04-30",8.146,8.2066,7.4433,7.4708,108900.0],["2009-05-01",7.4598,7.4598,6.9969,7.2008,129600.0],["2009-05-04",7.289,7.7161,6.972,7.6858,193800.0],["2009-05-05",7.5094,7.9035,7.0713,7.0795,168600.0],["2009-05-06",7.1681,7.4782,6.9715,7.1986,132600.0],["2009-05-07",7.2235,7.2678,7.0601,7.1294,91800.0],["2009-05-08",7.2152,7.899,7.1986,7.8271,130800.0],["2009-05-11",7.6471,7.7357,7.2816,7.5751,66000.0],["2009-05-12",7.481,7.4837,7.1847,7.2872,69900.0],["2009-05-13",7.1986,7.3232,6.786,6.8165,73800.0],["2009-05-14",7.0601,7.1958,6.7916,7.1044,46200.0],["2009-05-15",7.2096,7.2207,6.8719,7.1238,81900.0],["2009-05-18",7.2456,7.5253,7.0851,7.409,102900.0],["2009-05-19",7.3065,7.4533,7.0961,7.3675,87900.0],["2009-05-20",7.3647,7.4311,7.3121,7.3896,96000.0],["2009-05-21",7.3647,7.6886,7.0103,7.3149,69000.0],["2009-05-22",7.3425,7.5585,6.9632,7.0075,47100.0],["2009-05-26",6.9605,7.6111,6.9466,7.481,366600.0],["2009-05-27",7.4478,7.5447,6.9051,6.9217,100200.0],["2009-05-28",7.1155,7.3592,6.9356,7.2346,77700.0],["2009-05-29",7.3342,7.3896,7.1377,7.3453,66600.0],["2009-06-01",7.4699,7.8907,7.2401,7.8824,94800.0],["2009-06-02",7.8021,7.935,7.6277,7.8741,54600.0],["2009-06-03",7.6914,7.8215,7.4671,7.4921,73800.0],["2009-06-04",7.5613,7.8104,7.4976,7.8104,52500.0],["2009-06-05",7.8464,8.4113,7.7246,8.3725,135000.0],["2009-06-08",8.187,8.414,8.0347,8.0403,45000.0],["2009-06-09",8.5885,8.666,7.9655,7.9655,116100.0],["2009-06-10",8.151,8.2424,7.9987,8.0762,89700.0],["2009-06-11",8.1233,8.1704,7.9959,7.9959,56400.0],["2009-06-12",7.9627,8.0984,7.5419,7.6582,36600.0],["2009-06-15",7.6609,7.6692,7.3951,7.5696,63900.0],["2009-06-16",7.7052,7.8381,7.4035,7.4035,33000.0],["2009-06-17",7.4201,7.7163,7.3702,7.6222,33000.0],["2009-06-18",7.6333,7.6886,7.4505,7.5391,17400.0],["2009-06-19",7.6637,7.6692,7.074,7.3398,156600.0],["2009-06-22",7.2982,7.6831,7.265,7.2927,96900.0],["2009-06-23",7.3287,7.4145,7.1543,7.193,35400.0],["2009-06-24",7.1986,7.4118,7.1404,7.2623,72000.0],["2009-06-25",7.2373,7.4422,7.1986,7.4394,75600.0],["2009-06-26",7.4118,7.9433,7.2733,7.9406,310200.0],["2009-06-29",7.816,8.0264,7.6886,7.9018,125700.0],["2009-06-30",7.9157,8.0098,7.5613,7.5613,78900.0],["2009-07-01",7.6471,7.8852,7.5447,7.5807,68100.0],["2009-07-02",7.5474,7.6914,7.2816,7.4699,96300.0],["2009-07-06",7.4145,7.8354,7.3868,7.7745,41700.0],["2009-07-07",7.8021,8.0015,7.7108,7.816,117300.0],["2009-07-08",7.8769,8.0292,7.7634,7.888,47700.0],["2009-07-09",7.9212,8.0181,7.7689,7.7883,81900.0],["2009-07-10",7.8741,7.8741,7.4478,7.5834,28200.0],["2009-07-13",7.5668,8.2396,7.5668,8.1676,97800.0],["2009-07-14",8.1372,8.1981,7.9434,8.0458,145500.0],["2009-07-15",8.1815,8.1815,7.7911,8.1039,177300.0],["2009-07-16",8.0181,8.0181,7.8492,7.8991,90900.0],["2009-07-17",7.9212,7.9434,7.5031,7.7578,63600.0],["2009-07-20",7.8243,7.8243,7.4201,7.6471,105300.0],["2009-07-21",7.589,7.7385,7.3564,7.5364,51600.0],["2009-07-22",7.4921,7.5142,7.3508,7.4782,24300.0],["2009-07-23",7.4505,7.8907,7.4422,7.8686,50100.0],["2009-07-24",7.8326,7.8326,7.481,7.5197,41100.0],["2009-07-27",7.4837,7.7191,7.4837,7.6886,66000.0],["2009-07-28",7.4505,7.6582,7.3592,7.6499,75300.0],["2009-07-29",7.6803,7.6831,7.5253,7.6083,23100.0],["2009-07-30",7.7329,7.7855,7.3702,7.4505,51000.0],["2009-07-31",7.3952,7.5364,7.3453,7.4394,33600.0],["2009-08-03",7.4699,7.6056,7.1986,7.2456,69000.0],["2009-08-04",7.2678,7.7772,7.2678,7.7772,69900.0],["2009-08-05",7.7911,7.9024,7.6104,7.78,32400.0],["2009-08-06",7.8551,7.8801,7.5409,7.5798,38400.0],["2009-08-07",7.7188,7.9858,7.3713,7.9496,72600.0],["2009-08-10",7.7884,8.6392,7.7355,8.4251,142200.0],["2009-08-11",8.4029,8.578,8.2193,8.325,88500.0],["2009-08-12",8.3055,8.9061,8.1192,8.5196,62100.0],["2009-08-13",8.5975,8.6559,8.1971,8.4251,73500.0],["2009-08-14",8.4195,8.5224,8.1387,8.375,87000.0],["2009-08-17",8.1832,8.4807,8.0664,8.072,131700.0],["2009-08-18",8.0914,8.0914,7.9051,8.0914,67500.0],["2009-08-19",7.9941,8.959,7.958,8.8672,156300.0],["2009-08-20",8.87,9.0062,8.7615,8.9617,77400.0],["2009-08-21",9.0785,9.0924,8.7171,9.034,117900.0],["2009-08-24",9.0313,9.0313,8.7393,8.9006,29400.0],["2009-08-25",8.9756,8.9868,8.6225,8.7894,58500.0],["2009-08-26",8.7365,8.9395,8.2972,8.4807,98700.0],["2009-08-27",8.389,8.389,7.9496,8.1776,102600.0],["2009-08-28",8.2277,8.3639,7.983,7.9941,42000.0],["2009-08-31",7.9274,8.0859,7.7077,7.7077,66900.0],["2009-09-01",7.7077,7.7077,7.2573,7.299,63900.0],["2009-09-02",7.2795,7.8968,7.2795,7.6966,106500.0],["2009-09-03",7.641,7.805,7.3685,7.6799,41100.0],["2009-09-04",7.5715,7.8634,7.5715,7.8634,57600.0],["2009-09-08",7.9107,7.9135,7.7856,7.7939,68100.0],["2009-09-09",7.8829,8.0052,7.7856,7.9941,33900.0],["2009-09-10",7.9913,8.0219,7.7522,7.8495,83100.0],["2009-09-11",7.8996,7.8996,7.7578,7.8495,70200.0],["2009-09-14",7.8078,7.8579,7.7772,7.8356,18300.0],["2009-09-15",7.7967,8.2805,7.7105,8.1582,114900.0],["2009-09-16",8.0358,8.5335,8.0358,8.4501,25500.0],["2009-09-17",8.5391,8.7949,8.2666,8.3973,124500.0],["2009-09-18",8.4112,8.7393,8.1526,8.4557,165900.0],["2009-09-21",8.4891,8.6781,8.1693,8.4557,117900.0],["2009-09-22",8.4724,8.7393,8.0553,8.1109,300000.0],["2009-09-23",8.1498,8.2166,7.8968,7.9024,152400.0],["2009-09-24",8.0497,8.1192,7.5075,7.5381,96300.0],["2009-09-25",7.5381,7.9774,7.5381,7.7272,48300.0],["2009-09-28",8.1721,8.1721,7.9274,7.9552,45600.0],["2009-09-29",7.9885,8.0247,7.5103,7.5409,42000.0],["2009-09-30",7.6577,7.6577,7.4019,7.4074,157500.0],["2009-10-01",7.4797,7.4908,7.2016,7.2016,98400.0],["2009-10-02",7.1989,7.3518,7.1683,7.2851,57600.0],["2009-10-05",7.299,7.4908,7.2295,7.3685,105000.0],["2009-10-06",7.4964,7.5075,7.2295,7.4018,189900.0],["2009-10-07",7.3935,7.5965,7.324,7.577,39900.0],["2009-10-08",7.6104,7.7105,7.4936,7.4936,56100.0],["2009-10-09",7.5131,7.666,7.3685,7.5993,89700.0],["2009-10-12",7.6521,7.7411,7.5993,7.691,57600.0],["2009-10-13",7.691,7.9552,7.691,7.8551,50400.0],["2009-10-14",7.9302,8.033,7.7884,8.033,40200.0],["2009-10-15",7.9885,8.1331,7.9246,8.1331,40200.0],["2009-10-16",8.0664,8.1804,8.0608,8.0608,45900.0],["2009-10-19",8.1165,8.1304,8.0108,8.1304,13800.0],["2009-10-20",8.1192,8.1192,7.9163,7.9246,43800.0],["2009-10-21",7.9246,7.9886,7.5909,7.6493,58500.0],["2009-10-22",7.6132,7.805,7.3991,7.805,37200.0],["2009-10-23",7.8467,7.9635,7.5075,7.5715,21000.0],["2009-10-26",7.6021,7.6021,7.438,7.5075,55800.0],["2009-10-27",7.6855,7.9969,7.6855,7.7466,70200.0],["2009-10-28",7.7578,7.8189,7.577,7.6771,43200.0],["2009-10-29",7.7466,8.3917,7.7466,8.2861,98400.0],["2009-10-30",8.2305,8.3111,7.6743,7.6743,263100.0],["2009-11-02",8.072,8.072,7.7744,7.9274,64200.0],["2009-11-03",7.7828,7.894,7.7605,7.894,78300.0],["2009-11-04",7.9499,8.1146,7.8186,7.827,60300.0],["2009-11-05",7.9191,8.1732,7.8773,8.1677,45300.0],["2009-11-06",8.0253,8.3771,7.9387,8.0476,46800.0],["2009-11-09",8.109,8.2458,8.0671,8.2458,27000.0],["2009-11-10",8.1705,8.2403,8.0979,8.1062,19800.0],["2009-11-11",8.2123,8.2682,8.0476,8.2068,22500.0],["2009-11-12",8.0979,8.3743,7.7963,7.8074,120000.0],["2009-11-13",7.8326,7.9303,7.8047,7.8465,21600.0],["2009-11-16",7.9415,8.1816,7.8605,7.9834,83700.0],["2009-11-17",7.8186,7.9917,7.8047,7.8856,59400.0],["2009-11-18",7.8773,8.0671,7.8773,7.9275,12300.0],["2009-11-19",7.827,7.9303,7.6343,7.6706,65100.0],["2009-11-20",7.6259,7.7321,7.4556,7.4835,34500.0],["2009-11-23",7.6204,7.6678,7.3718,7.598,54900.0],["2009-11-24",7.7879,7.7879,7.4807,7.679,38400.0],["2009-11-25",7.6539,7.7823,7.5673,7.5673,26100.0],["2009-11-27",7.5394,7.6874,7.4472,7.4472,33000.0],["2009-11-30",7.4528,7.4528,7.2909,7.4472,70500.0],["2009-12-01",7.5422,7.5422,7.3104,7.3104,36600.0],["2009-12-02",7.5115,7.5115,7.3355,7.3663,37200.0],["2009-12-03",7.4165,7.4165,7.2574,7.2881,76200.0],["2009-12-04",7.4333,7.7013,7.4333,7.6232,51600.0],["2009-12-07",7.6176,7.6371,7.4026,7.6008,33300.0],["2009-12-08",7.5198,7.5506,7.3886,7.464,49500.0],["2009-12-09",7.464,7.5366,7.3327,7.3607,41700.0],["2009-12-10",7.3998,7.4109,7.2741,7.2853,45300.0],["2009-12-11",7.3495,7.3495,7.1792,7.2015,88200.0],["2009-12-14",7.2518,7.2574,7.1233,7.1233,131400.0],["2009-12-15",7.1233,7.1736,7.0563,7.0563,127200.0],["2009-12-16",7.1401,7.1429,7.0563,7.0563,58500.0],["2009-12-17",7.0395,7.0395,6.8832,6.8971,51600.0],["2009-12-18",6.9669,7.3774,6.7463,7.3774,394200.0],["2009-12-21",7.3355,7.4389,7.2462,7.4389,42900.0],["2009-12-22",7.4863,7.5422,7.168,7.1848,67200.0],["2009-12-23",7.2434,7.3914,6.9697,7.2211,153900.0],["2009-12-24",7.2378,7.397,7.2155,7.3579,24300.0],["2009-12-28",7.1652,7.2741,7.1624,7.249,39600.0],["2009-12-29",7.2713,7.3048,7.2071,7.2155,46500.0],["2009-12-30",7.1959,7.2574,7.1875,7.2322,59700.0],["2009-12-31",7.3998,7.3998,7.1261,7.1568,84300.0],["2010-01-04",7.2518,7.2964,7.221,7.2406,67500.0],["2010-01-05",7.2071,7.3076,7.0926,7.0926,88500.0],["2010-01-06",7.1149,7.2071,7.0256,7.0591,74400.0],["2010-01-07",7.1233,7.1373,7.0116,7.1233,113100.0],["2010-01-08",7.1261,7.2964,7.1094,7.249,102000.0],["2010-01-11",7.2797,7.2797,7.0368,7.1094,27000.0],["2010-01-12",7.0647,7.2797,7.0647,7.1149,47100.0],["2010-01-13",7.1708,7.2434,7.0675,7.1401,66000.0],["2010-01-14",7.235,7.3858,7.1959,7.2266,186000.0],["2010-01-15",7.2685,7.2937,7.0898,7.0898,56100.0],["2010-01-19",7.0898,7.2601,7.0898,7.2574,54300.0],["2010-01-20",7.2043,7.2071,7.0116,7.1373,39000.0],["2010-01-21",7.1987,7.33,6.9614,7.2713,224700.0],["2010-01-22",7.2434,7.369,7.1121,7.2601,207600.0],["2010-01-25",7.3216,7.3216,6.9418,7.182,43800.0],["2010-01-26",7.0228,7.2601,6.9837,7.1959,41100.0],["2010-01-27",7.1317,7.2881,7.1317,7.2574,64200.0],["2010-01-28",7.2937,7.3802,7.1959,7.1959,69900.0],["2010-01-29",7.369,7.6455,7.2629,7.5394,238800.0],["2010-02-01",7.5394,7.6595,7.4835,7.6232,97500.0],["2010-02-02",7.612,7.8326,7.5198,7.7404,69300.0],["2010-02-03",7.7209,7.8242,7.7209,7.7656,44400.0],["2010-02-04",7.7321,7.8242,7.6092,7.7516,278700.0],["2010-02-05",7.7432,7.9052,7.6734,7.7879,108000.0],["2010-02-08",7.813,7.813,7.4556,7.4919,129600.0],["2010-02-09",7.5729,7.6399,7.3746,7.6315,72600.0],["2010-02-10",7.6007,7.7746,7.4829,7.7493,196200.0],["2010-02-11",7.7381,7.9288,7.7213,7.8868,84600.0],["2010-02-12",7.8138,7.898,7.811,7.8559,71100.0],["2010-02-16",7.9204,8.041,7.8503,7.9653,63900.0],["2010-02-17",8.0214,8.0214,7.8503,7.9232,42000.0],["2010-02-18",7.9092,7.9092,7.7129,7.8755,30000.0],["2010-02-19",7.8699,8.2486,7.8699,8.2037,44100.0],["2010-02-22",8.2626,8.3888,8.1953,8.3888,41400.0],["2010-02-23",8.3776,8.414,8.2514,8.299,53100.0],["2010-02-24",8.3075,8.5571,8.257,8.5571,43500.0],["2010-02-25",8.4477,8.4926,8.3523,8.4617,31500.0],["2010-02-26",8.4926,8.6076,8.3439,8.6076,136500.0],["2010-03-01",8.5066,8.8319,8.4982,8.8291,106200.0],["2010-03-02",8.8207,9.219,8.7085,9.2162,74100.0],["2010-03-03",9.2162,9.2162,9.0367,9.1685,41700.0],["2010-03-04",9.1685,9.3592,9.1657,9.3143,42600.0],["2010-03-05",9.334,9.9566,9.334,9.937,56700.0],["2010-03-08",9.9033,10.2988,9.9033,10.2034,194100.0],["2010-03-09",10.1866,10.2174,10.0464,10.1529,104700.0],["2010-03-10",10.1249,10.2763,10.1249,10.2315,104400.0],["2010-03-11",10.1782,10.3212,10.1473,10.2511,128100.0],["2010-03-12",10.3072,10.3969,10.2202,10.3549,62100.0],["2010-03-15",10.324,10.4895,10.324,10.4362,44700.0],["2010-03-16",10.453,10.4671,10.195,10.4446,28500.0],["2010-03-17",10.4558,10.6438,10.411,10.5905,31800.0],["2010-03-18",10.6129,10.6129,10.3941,10.568,20400.0],["2010-03-19",10.5764,10.7139,10.4138,10.7139,109800.0],["2010-03-22",10.5961,10.9326,10.5456,10.7924,53100.0],["2010-03-23",10.7924,10.9102,10.6438,10.8345,67800.0],["2010-03-24",10.8036,10.9382,10.5933,10.8625,43500.0],["2010-03-25",10.9046,11.056,10.8261,10.8625,20400.0],["2010-03-26",10.9158,11.0701,10.7363,10.8036,33000.0],["2010-03-29",10.8737,10.9551,10.6409,10.9551,41400.0],["2010-03-30",10.9635,11.1626,10.8541,11.1486,27300.0],["2010-03-31",11.0588,11.1542,10.9214,10.9382,46200.0],["2010-04-01",10.9859,11.1458,10.8541,11.1458,33900.0],["2010-04-05",11.1121,11.4824,11.0504,11.4319,51900.0],["2010-04-06",11.3365,11.5441,11.3365,11.4431,57600.0],["2010-04-07",11.4038,11.5637,11.3814,11.5356,70800.0],["2010-04-08",11.488,11.7432,11.3421,11.5272,88200.0],["2010-04-09",11.4992,11.5553,11.387,11.516,44100.0],["2010-04-12",11.5188,11.5272,11.373,11.4767,46800.0],["2010-04-13",11.3898,11.4683,11.3085,11.387,118500.0],["2010-04-14",11.4767,11.5693,11.415,11.5609,136800.0],["2010-04-15",11.5553,11.5973,11.4291,11.5973,19800.0],["2010-04-16",11.5889,11.7207,11.5693,11.6254,120900.0],["2010-04-19",11.4992,11.6955,11.4992,11.6534,54300.0],["2010-04-20",11.746,11.847,11.6787,11.8273,118200.0],["2010-04-21",11.8329,11.9451,11.7853,11.8918,95100.0],["2010-04-22",11.7937,12.1639,11.1935,12.133,105600.0],["2010-04-23",12.0517,12.2817,12.0517,12.2817,66900.0],["2010-04-26",12.2845,12.4191,12.2789,12.3378,157800.0],["2010-04-27",12.3294,12.3827,11.9816,12.0461,128700.0],["2010-04-28",12.2003,12.3153,12.1246,12.1274,24900.0],["2010-04-29",12.2116,12.321,11.9816,12.2593,52800.0],["2010-04-30",12.2228,12.3602,11.8105,11.8105,62700.0],["2010-05-03",11.9115,12.1723,11.8105,12.1499,62700.0],["2010-05-04",11.9816,12.0994,11.8554,11.9816,106500.0],["2010-05-05",11.9028,12.1728,11.5484,11.9225,85200.0],["2010-05-06",11.8888,11.8944,11.4219,11.4219,40800.0],["2010-05-07",11.405,11.5878,11.18,11.2728,195000.0],["2010-05-10",11.751,12.2319,11.5991,11.7341,84900.0],["2010-05-11",11.5681,12.2713,11.4134,12.2432,103200.0],["2010-05-12",12.2516,12.7438,12.1503,12.5357,133200.0],["2010-05-13",12.5244,12.7438,12.2994,12.6425,134100.0],["2010-05-14",12.5525,12.9379,12.4457,12.516,227700.0],["2010-05-17",12.6144,12.6144,11.7594,12.2685,234900.0],["2010-05-18",12.1307,12.3753,11.9872,12.0632,63600.0],["2010-05-19",12.0885,12.0913,11.751,11.7538,39300.0],["2010-05-20",11.5063,11.5119,11.2503,11.2503,219900.0],["2010-05-21",11.2503,11.4247,11.2109,11.2869,117000.0],["2010-05-24",11.1153,11.3938,11.1153,11.2025,44100.0],["2010-05-25",11.1125,11.1603,10.7975,10.9212,100500.0],["2010-05-26",11.0591,11.2419,10.9494,11.0,93000.0],["2010-05-27",11.2306,11.6553,11.2081,11.5681,24300.0],["2010-05-28",11.5288,11.5288,11.2925,11.3431,57900.0],["2010-06-01",11.3066,11.5794,11.2222,11.27,90900.0],["2010-06-02",11.3094,11.8128,11.2953,11.8128,79200.0],["2010-06-03",11.7819,11.8663,11.5625,11.63,54300.0],["2010-06-04",11.3516,11.4219,11.1153,11.2419,142500.0],["2010-06-07",11.2447,11.5541,11.1828,11.2166,74100.0],["2010-06-08",11.1884,11.2981,10.9072,11.0394,44400.0],["2010-06-09",11.1659,11.1659,10.5528,10.6906,78900.0],["2010-06-10",10.8537,11.1463,10.7356,11.1013,55800.0],["2010-06-11",11.0141,11.2306,10.9719,11.2222,49500.0],["2010-06-14",11.2897,11.2897,10.8875,10.9128,62100.0],["2010-06-15",11.045,11.1097,10.5528,11.0422,165600.0],["2010-06-16",10.9775,11.18,10.9409,11.1772,56700.0],["2010-06-17",11.1575,11.18,10.8734,10.9972,33600.0],["2010-06-18",11.0816,11.0816,10.7356,10.8566,133500.0],["2010-06-21",11.0253,11.045,10.7159,10.7159,42900.0],["2010-06-22",10.7637,10.8622,10.5134,10.5134,65400.0],["2010-06-23",10.4797,10.5444,10.2715,10.2715,36000.0],["2010-06-24",10.2743,10.3053,9.6556,9.6556,97200.0],["2010-06-25",9.6837,10.3362,9.5768,10.1253,848400.0],["2010-06-28",10.1984,10.3137,9.9593,10.1759,72600.0],["2010-06-29",10.1253,10.1365,10.0072,10.0465,91500.0],["2010-06-30",10.0578,10.1731,9.8947,10.1056,110700.0],["2010-07-01",10.0718,10.1,9.7793,10.0606,59700.0],["2010-07-02",10.1365,10.1365,9.7034,9.83,45300.0],["2010-07-06",9.979,10.0128,9.6753,9.6837,54000.0],["2010-07-07",9.6893,9.8412,9.6668,9.8243,61800.0],["2010-07-08",9.8806,9.9003,9.2449,9.7484,139500.0],["2010-07-09",9.7062,9.9818,9.5375,9.9818,117600.0],["2010-07-12",9.9228,10.2744,9.7428,10.1703,128700.0],["2010-07-13",10.3334,10.5415,10.2715,10.5331,63900.0],["2010-07-14",10.5247,10.564,10.4515,10.5528,39000.0],["2010-07-15",10.5894,10.5894,10.1253,10.2631,42000.0],["2010-07-16",10.1618,10.2603,9.6921,9.7596,73800.0],["2010-07-19",9.8187,9.9059,9.484,9.8975,21600.0],["2010-07-20",9.7934,9.9959,9.6471,9.9931,224700.0],["2010-07-21",10.2547,10.325,9.8862,9.9172,34500.0],["2010-07-22",9.7034,10.4712,9.7034,10.4178,58800.0],["2010-07-23",10.235,10.429,9.8609,10.4122,33600.0],["2010-07-26",10.6737,10.7862,10.5444,10.7637,117900.0],["2010-07-27",10.7356,10.9184,10.5134,10.7553,45000.0],["2010-07-28",10.6428,10.7919,10.55,10.7609,42600.0],["2010-07-29",10.8312,10.8312,10.5472,10.6484,24600.0],["2010-07-30",10.4769,10.7581,10.3587,10.6878,90300.0],["2010-08-02",10.6569,10.6569,10.1562,10.1872,59400.0],["2010-08-03",10.1618,10.5669,10.1618,10.5303,882900.0],["2010-08-04",10.5839,10.5839,10.3977,10.5049,83100.0],["2010-08-05",10.44,10.7363,10.4203,10.5275,111900.0],["2010-08-06",10.4231,10.5811,10.4202,10.5698,96000.0],["2010-08-09",10.6686,10.6686,10.3864,10.5698,51900.0],["2010-08-10",10.4598,10.5077,10.4033,10.4908,66600.0],["2010-08-11",10.44,10.4485,10.2989,10.4005,141600.0],["2010-08-12",10.2989,10.4767,10.2989,10.4682,57300.0],["2010-08-13",10.3807,10.4598,10.2905,10.44,170400.0],["2010-08-16",10.2256,10.488,10.2256,10.488,161400.0],["2010-08-17",10.4964,10.8012,10.4372,10.646,74100.0],["2010-08-18",10.6657,10.6657,10.3779,10.4626,155400.0],["2010-08-19",10.4344,10.4654,10.313,10.4344,97500.0],["2010-08-20",10.44,10.4767,10.1607,10.44,85800.0],["2010-08-23",10.471,10.471,10.3412,10.3554,78300.0],["2010-08-24",10.2481,10.4541,10.2481,10.3638,74100.0],["2010-08-25",10.3243,10.5811,10.2397,10.4767,141300.0],["2010-08-26",10.4541,10.5275,10.3751,10.4598,77100.0],["2010-08-27",10.5416,10.5416,10.4005,10.4428,99300.0],["2010-08-30",10.4315,10.519,10.3525,10.392,84900.0],["2010-08-31",10.44,10.44,10.1183,10.1494,309300.0],["2010-09-01",10.3074,10.3836,10.2933,10.3836,55800.0],["2010-09-02",10.4259,10.4823,10.3977,10.4569,61500.0],["2010-09-03",10.5867,10.6968,10.4569,10.677,87600.0],["2010-09-07",10.6686,10.6742,10.4456,10.4569,53400.0],["2010-09-08",10.6516,10.6911,10.1607,10.2848,50700.0],["2010-09-09",10.3892,10.3949,10.2594,10.3469,35100.0],["2010-09-10",10.3497,10.409,10.3102,10.4005,23700.0],["2010-09-13",10.471,10.5247,10.2961,10.519,75900.0],["2010-09-14",10.5218,10.5247,10.2848,10.4174,63900.0],["2010-09-15",10.4061,10.4682,10.2538,10.4428,28200.0],["2010-09-16",10.3243,10.4203,10.2594,10.2989,74700.0],["2010-09-17",10.4118,10.5331,10.4033,10.4033,136800.0],["2010-09-20",10.4202,10.756,10.3751,10.756,54600.0],["2010-09-21",10.598,10.7278,10.44,10.6544,88500.0],["2010-09-22",10.5557,10.5557,10.3836,10.4485,59100.0],["2010-09-23",10.3469,10.4033,10.2763,10.2792,89400.0],["2010-09-24",10.4005,10.6742,10.2905,10.6742,63900.0],["2010-09-27",10.6432,10.6432,10.4033,10.4626,36600.0],["2010-09-28",10.5162,10.6093,10.4259,10.6093,33600.0],["2010-09-29",10.4118,10.6319,10.3074,10.5811,63900.0],["2010-09-30",10.6037,10.6516,10.3328,10.5839,144600.0],["2010-10-01",10.6488,10.6488,10.4033,10.5331,36300.0],["2010-10-04",10.3412,10.5867,10.3412,10.5247,51600.0],["2010-10-05",10.6008,10.6008,10.3751,10.5247,114600.0],["2010-10-06",10.3384,10.4964,10.3384,10.4174,34800.0],["2010-10-07",10.4795,10.4795,10.3441,10.4174,137400.0],["2010-10-08",10.392,10.44,10.2905,10.3751,81300.0],["2010-10-11",10.3751,10.3751,10.2622,10.3271,26700.0],["2010-10-12",10.3779,10.4287,10.3412,10.3808,108300.0],["2010-10-13",10.3554,10.7222,10.3271,10.677,58500.0],["2010-10-14",10.6319,10.7617,10.6093,10.7193,31500.0],["2010-10-15",10.8181,10.8294,10.6827,10.8209,99300.0],["2010-10-18",10.8604,11.0015,10.7306,10.9338,113100.0],["2010-10-19",10.7927,10.9535,10.7927,10.883,47100.0],["2010-10-20",10.9451,10.9535,10.5585,10.6319,35100.0],["2010-10-21",10.8632,10.9479,10.6996,10.8012,129600.0],["2010-10-22",10.8096,10.9789,10.6206,10.9676,67200.0],["2010-10-25",10.9959,10.9959,10.8209,10.8971,69600.0],["2010-10-26",10.9338,10.9338,10.7842,10.8604,24900.0],["2010-10-27",10.8181,10.8576,10.6347,10.6855,27300.0],["2010-10-28",10.7363,10.7363,10.4908,10.598,35400.0],["2010-10-29",10.5924,11.0156,10.5613,11.0156,73800.0],["2010-11-01",11.0128,11.12,10.8689,11.0467,61800.0],["2010-11-02",11.1228,11.2018,11.1115,11.1877,58500.0],["2010-11-03",11.2132,11.2642,11.1368,11.233,40500.0],["2010-11-04",11.3151,11.6745,11.134,11.6717,86400.0],["2010-11-05",11.7028,12.0255,11.5443,11.9632,39900.0],["2010-11-08",11.7764,12.0255,11.5443,12.0226,108300.0],["2010-11-09",11.7311,12.184,11.7255,11.9009,117000.0],["2010-11-10",11.6292,11.9604,11.6179,11.8585,70500.0],["2010-11-11",12.0368,12.0849,11.6377,11.867,69600.0],["2010-11-12",11.7962,11.8896,11.2019,11.3094,83400.0],["2010-11-15",11.7566,11.9462,11.4481,11.7481,77700.0],["2010-11-16",11.6406,11.8075,11.3689,11.7764,63900.0],["2010-11-17",11.717,12.0057,11.5472,11.9151,15300.0],["2010-11-18",11.8698,12.1274,11.7424,12.1217,36000.0],["2010-11-19",12.1443,12.1613,11.9321,11.983,65400.0],["2010-11-22",11.8953,12.2972,11.4509,12.2236,91500.0],["2010-11-23",12.0764,12.3057,11.8981,12.0707,42300.0],["2010-11-24",12.1698,12.3623,11.8981,12.3623,23400.0],["2010-11-26",12.1755,12.4528,12.0566,12.3934,20700.0],["2010-11-29",12.3,12.3934,12.0991,12.2972,71700.0],["2010-11-30",12.2038,12.3368,11.9547,12.3113,62700.0],["2010-12-01",12.4528,12.5604,12.3962,12.5377,43500.0],["2010-12-02",12.5434,12.6991,12.5038,12.617,130500.0],["2010-12-03",12.6396,12.9877,12.6113,12.9198,20700.0],["2010-12-06",12.8547,13.3019,12.8547,13.2736,74400.0],["2010-12-07",13.4179,13.5764,13.3019,13.4604,159300.0],["2010-12-08",13.4491,13.4858,13.0924,13.1264,53100.0],["2010-12-09",13.1264,13.2255,12.9991,13.0189,318000.0],["2010-12-10",12.9906,13.0557,12.8462,13.0189,69600.0],["2010-12-13",13.0189,13.1066,12.9255,12.9311,43500.0],["2010-12-14",12.3141,12.9877,12.0538,12.9113,390600.0],["2010-12-15",12.9198,13.4349,12.9198,13.2651,87900.0],["2010-12-16",13.3274,13.3783,13.1123,13.3641,60600.0],["2010-12-17",13.4094,13.6557,13.2792,13.3726,152100.0],["2010-12-20",13.4802,13.6104,13.299,13.5028,123600.0],["2010-12-21",13.6641,13.9868,13.6613,13.984,184200.0],["2010-12-22",13.9698,14.0802,13.7179,13.8424,110400.0],["2010-12-23",13.9075,14.0406,13.8481,13.9217,29400.0],["2010-12-27",13.8792,14.4311,13.8792,14.4057,32400.0],["2010-12-28",14.383,14.383,13.9189,13.9189,45600.0],["2010-12-29",13.9132,13.9132,13.4774,13.5991,57000.0],["2010-12-30",13.5877,13.7292,13.316,13.3443,59100.0],["2010-12-31",13.3443,13.6358,13.3302,13.4264,78600.0],["2011-01-03",13.5679,14.083,13.4208,13.9443,176700.0],["2011-01-04",13.9245,14.1396,13.3896,13.5283,52200.0],["2011-01-05",13.483,14.0292,13.4745,14.0292,114000.0],["2011-01-06",14.0547,14.0547,13.8707,13.9613,24300.0],["2011-01-07",13.9613,14.0717,13.6443,13.7123,22800.0],["2011-01-10",13.5962,13.7264,13.534,13.5679,106200.0],["2011-01-11",13.6189,13.6415,13.4208,13.4915,81000.0],["2011-01-12",13.6189,13.7632,13.5226,13.7604,28800.0],["2011-01-13",13.6585,13.7236,13.517,13.5481,36000.0],["2011-01-14",13.5821,13.9953,13.5821,13.984,54000.0],["2011-01-18",13.7321,14.2047,13.6868,13.8424,75000.0],["2011-01-19",13.8764,13.8764,12.8717,12.8745,48300.0],["2011-01-20",12.7557,12.7557,12.0962,12.1387,221700.0],["2011-01-21",12.2066,12.6821,12.2066,12.2406,52800.0],["2011-01-24",12.2887,12.8745,12.2123,12.8575,104700.0],["2011-01-25",12.7358,13.1689,12.6085,13.0755,82200.0],["2011-01-26",12.934,13.2679,12.934,13.2623,158400.0],["2011-01-27",13.2453,13.2453,13.016,13.1462,22500.0],["2011-01-28",13.1632,13.1632,12.2745,12.5377,127500.0],["2011-01-31",12.5321,13.0274,12.4217,12.7075,202500.0],["2011-02-01",12.7189,13.1491,12.3792,13.0189,30600.0],["2011-02-02",12.9283,13.2424,12.6877,12.8915,17700.0],["2011-02-03",12.8179,13.4292,12.8179,13.1717,76500.0],["2011-02-04",13.5962,13.5962,12.7302,12.7783,79800.0],["2011-02-07",12.8123,12.8915,12.2547,12.4585,94800.0],["2011-02-08",12.4189,12.716,12.2717,12.7104,52200.0],["2011-02-09",12.6366,13.0083,12.2535,12.7473,145500.0],["2011-02-10",12.699,12.8721,12.3954,12.6394,51900.0],["2011-02-11",12.6565,12.8806,12.5259,12.875,68400.0],["2011-02-14",12.8125,13.2098,12.6848,13.0452,59100.0],["2011-02-15",12.9686,13.224,12.8721,12.98,43500.0],["2011-02-16",12.77,13.2013,12.7671,13.0651,52200.0],["2011-02-17",12.9913,13.0566,12.7274,12.9175,41100.0],["2011-02-18",12.9686,13.1133,12.7274,12.9714,84000.0],["2011-02-22",12.8097,13.0821,12.5883,12.6735,149400.0],["2011-02-23",12.6621,12.9544,12.35,12.3897,78600.0],["2011-02-24",12.4521,12.8466,12.3869,12.7444,87600.0],["2011-02-25",12.7246,13.0112,12.5174,12.9658,50100.0],["2011-02-28",13.0878,13.3772,12.9232,13.2864,142500.0],["2011-03-01",13.2836,13.2836,12.7388,12.7388,65100.0],["2011-03-02",12.7388,12.7388,12.3102,12.5373,52800.0],["2011-03-03",12.6309,12.8636,12.5259,12.8125,90300.0],["2011-03-04",12.8125,12.8437,12.5117,12.5656,31500.0],["2011-03-07",12.6167,12.6167,12.0208,12.0775,33000.0],["2011-03-08",12.1371,12.472,12.0293,12.228,107700.0],["2011-03-09",12.2279,12.3046,12.0747,12.0747,23700.0],["2011-03-10",11.9924,11.9924,11.6604,11.7342,97200.0],["2011-03-11",11.7342,11.7342,11.5724,11.6434,36000.0],["2011-03-14",11.5497,11.5526,11.3227,11.3539,82500.0],["2011-03-15",11.0701,11.4504,11.0673,11.4305,53100.0],["2011-03-16",11.3795,11.4845,11.3511,11.388,50400.0],["2011-03-17",11.5951,11.6945,11.422,11.6718,36300.0],["2011-03-18",11.7228,12.4862,11.6207,12.4862,303900.0],["2011-03-21",12.6139,13.1304,12.3528,12.9771,235500.0],["2011-03-22",12.9119,12.9374,12.7615,12.804,45000.0],["2011-03-23",12.77,13.2637,12.7132,13.241,144300.0],["2011-03-24",13.3148,13.4255,13.0623,13.1587,81900.0],["2011-03-25",13.1928,13.3829,12.9998,13.031,90900.0],["2011-03-28",13.0537,13.0537,12.699,12.7728,183000.0],["2011-03-29",12.7671,12.9175,12.7331,12.8806,56700.0],["2011-03-30",12.7955,13.2297,12.7643,13.2297,153300.0],["2011-03-31",12.9516,13.4397,12.9516,13.3659,49500.0],["2011-04-01",13.3517,13.4368,13.3375,13.3801,52800.0],["2011-04-04",13.3318,13.3801,13.1644,13.3177,132900.0],["2011-04-05",13.2524,13.4454,13.2524,13.3659,51300.0],["2011-04-06",13.4085,13.6412,13.3546,13.3801,38400.0],["2011-04-07",13.4567,13.6128,13.3205,13.3347,53100.0],["2011-04-08",13.4368,13.5929,13.4085,13.4539,68100.0],["2011-04-11",13.5106,13.5106,13.346,13.3517,94500.0],["2011-04-12",13.4113,13.4454,13.1389,13.1389,22500.0],["2011-04-13",13.2808,13.329,13.0452,13.1587,97200.0],["2011-04-14",13.0225,13.2581,13.0225,13.1559,126600.0],["2011-04-15",13.136,13.5475,13.136,13.4397,100800.0],["2011-04-18",13.2382,13.4028,13.1162,13.1786,166800.0],["2011-04-19",13.1644,13.2354,13.0396,13.0736,34200.0],["2011-04-20",13.2864,13.3489,12.997,13.1048,90600.0],["2011-04-21",13.1928,13.1928,13.0083,13.0793,79800.0],["2011-04-25",13.0367,13.0367,12.7983,12.8665,60600.0],["2011-04-26",12.9402,13.5589,12.8948,13.4936,90900.0],["2011-04-27",13.4851,13.6099,13.0509,13.3489,174000.0],["2011-04-28",13.0679,13.434,13.0594,13.1758,147000.0],["2011-04-29",13.1247,13.1247,12.6678,12.7615,195000.0],["2011-05-02",12.8664,12.8664,12.4351,12.4578,111000.0],["2011-05-03",12.4152,12.5401,12.2138,12.3528,93000.0],["2011-05-04",12.35,12.4096,12.2336,12.3443,270900.0],["2011-05-05",12.1201,12.3102,12.0719,12.1598,105900.0],["2011-05-06",12.3273,12.4862,12.1854,12.1854,144000.0],["2011-05-09",12.1513,12.2024,12.0634,12.1428,135000.0],["2011-05-10",12.1684,12.2734,12.1201,12.2734,63600.0],["2011-05-11",12.3018,12.3644,12.1908,12.2335,60300.0],["2011-05-12",12.1937,12.336,12.1396,12.3132,47400.0],["2011-05-13",12.3246,12.353,12.1567,12.1624,90000.0],["2011-05-16",12.0799,12.0799,11.8494,11.8835,65400.0],["2011-05-17",11.801,11.8408,11.7469,11.7867,82200.0],["2011-05-18",11.801,11.801,11.6957,11.7327,59400.0],["2011-05-19",11.8408,11.8408,11.6388,11.6871,91200.0],["2011-05-20",11.6388,11.727,11.5591,11.6217,51600.0],["2011-05-23",11.4396,11.5591,11.4339,11.4339,94500.0],["2011-05-24",11.4424,11.4567,11.3827,11.4567,96300.0],["2011-05-25",11.4538,11.5477,11.4111,11.5477,53700.0],["2011-05-26",11.5107,11.5989,11.468,11.5733,55200.0],["2011-05-27",11.6046,11.6046,11.4823,11.5619,29700.0],["2011-05-31",11.6701,11.892,11.5506,11.8863,129900.0],["2011-06-01",11.8607,11.9575,11.266,11.3087,198000.0],["2011-06-02",11.3371,11.3371,11.1237,11.2119,25500.0],["2011-06-03",11.0867,11.1806,10.9672,11.1721,66000.0],["2011-06-06",11.2546,11.2546,10.8562,10.8961,65100.0],["2011-06-07",11.0099,11.1664,10.8192,10.842,41400.0],["2011-06-08",10.8335,10.8961,10.6712,10.731,133800.0],["2011-06-09",10.7965,10.7965,10.5546,10.583,30600.0],["2011-06-10",10.5375,10.62,10.3098,10.3127,45600.0],["2011-06-13",10.3924,10.5603,10.2444,10.529,39600.0],["2011-06-14",10.6513,10.6513,10.4294,10.509,28800.0],["2011-06-15",10.4237,10.583,10.344,10.5574,92100.0],["2011-06-16",10.5688,10.8818,10.5688,10.7822,72900.0],["2011-06-17",10.8847,11.0953,10.7822,11.0725,76200.0],["2011-06-20",11.0782,11.2575,11.0782,11.2005,48600.0],["2011-06-21",11.2404,11.3371,11.064,11.1778,54300.0],["2011-06-22",11.1266,11.1948,10.9587,11.0298,45000.0],["2011-06-23",10.9416,11.1721,10.6769,11.118,43200.0],["2011-06-24",10.9985,11.0981,10.7168,10.7253,327900.0],["2011-06-27",10.7509,10.8704,10.6712,10.7481,32700.0],["2011-06-28",10.8221,10.916,10.6712,10.9131,35700.0],["2011-06-29",10.9729,11.1379,10.916,10.9416,59700.0],["2011-06-30",11.027,11.451,10.9387,11.2831,24600.0],["2011-07-01",11.3286,11.8437,11.2461,11.7355,68400.0],["2011-07-05",11.7498,11.9148,11.5847,11.7185,66300.0],["2011-07-06",11.6957,11.9461,11.4396,11.8408,65700.0],["2011-07-07",11.9433,12.2364,11.9176,12.1225,49800.0],["2011-07-08",11.9859,12.3274,11.9774,12.2136,61200.0],["2011-07-11",12.0685,12.3132,11.8607,11.8607,44700.0],["2011-07-12",11.875,11.9945,11.7185,11.855,59400.0],["2011-07-13",11.8607,12.2961,11.8209,12.1937,99600.0],["2011-07-14",12.1624,12.2307,11.9973,12.0087,54600.0],["2011-07-15",12.0372,12.0372,11.5193,11.5449,57600.0],["2011-07-18",11.5136,11.5136,11.1351,11.1607,68700.0],["2011-07-19",11.229,11.579,11.0156,11.4794,58800.0],["2011-07-20",11.4339,11.5306,11.1892,11.525,24600.0],["2011-07-21",11.5705,11.9803,11.4253,11.9717,62100.0],["2011-07-22",11.9091,12.2449,11.9091,12.0855,32100.0],["2011-07-25",11.9262,12.0059,11.7668,11.8038,41100.0],["2011-07-26",11.9803,12.6661,11.8835,12.4327,114600.0],["2011-07-27",12.3217,12.3217,11.3229,11.4111,187500.0],["2011-07-28",11.3969,11.5619,11.3001,11.3656,61200.0],["2011-07-29",11.3428,11.7611,11.2489,11.3001,112800.0],["2011-08-01",11.6786,11.7526,11.1038,11.1977,81000.0],["2011-08-02",11.1465,11.3969,11.0725,11.0839,79200.0],["2011-08-03",11.155,11.3969,11.155,11.3457,37800.0],["2011-08-04",11.1664,11.3229,11.155,11.1749,78900.0],["2011-08-05",11.3144,11.6644,11.1009,11.2119,80700.0],["2011-08-08",11.0839,11.2404,9.9655,9.9769,152400.0],["2011-08-09",10.2046,11.118,9.8232,10.8221,147300.0],["2011-08-10",10.5395,10.9106,9.4119,9.743,74400.0],["2011-08-11",10.6194,10.6194,9.8914,10.254,114300.0],["2011-08-12",10.3767,10.5823,9.5403,9.9856,215100.0],["2011-08-15",9.9856,10.2711,9.8458,10.1912,99000.0],["2011-08-16",10.0827,10.0827,9.6773,9.8115,41700.0],["2011-08-17",9.6802,9.9914,9.5917,9.7459,51600.0],["2011-08-18",9.4176,9.7316,9.1892,9.2663,111300.0],["2011-08-19",9.1578,9.4204,9.1549,9.2406,105900.0],["2011-08-22",9.5203,9.5346,8.9066,9.0122,118200.0],["2011-08-23",9.0093,9.5974,8.9979,9.546,59700.0],["2011-08-24",9.5689,9.8458,9.389,9.6916,88800.0],["2011-08-25",9.9571,9.9571,9.4204,9.5432,52200.0],["2011-08-26",9.6945,9.6945,9.292,9.4861,49800.0],["2011-08-29",9.5774,10.1027,9.4718,10.0856,76800.0],["2011-08-30",10.0171,10.1997,9.8572,10.1997,28800.0],["2011-08-31",10.2312,10.2882,9.8429,9.9914,79800.0],["2011-09-01",10.1655,10.3282,9.7401,9.8486,75300.0],["2011-09-02",9.5803,10.0741,9.5632,9.5974,167400.0],["2011-09-06",9.2748,9.5089,9.2748,9.4261,47700.0],["2011-09-07",9.3833,10.0427,9.3833,10.0199,173700.0],["2011-09-08",9.9286,10.1198,9.6859,9.7744,60900.0],["2011-09-09",9.626,9.7573,9.3747,9.5061,131400.0],["2011-09-12",9.3491,9.7887,9.3491,9.6659,26700.0],["2011-09-13",9.7544,10.4053,9.6916,10.0913,276300.0],["2011-09-14",10.2083,10.5994,9.94,10.4196,72300.0],["2011-09-15",10.548,10.548,10.2112,10.4567,42900.0],["2011-09-16",10.4995,10.4995,10.1255,10.2768,130800.0],["2011-09-19",10.0998,10.4367,10.0056,10.3682,92700.0],["2011-09-20",10.351,10.528,10.0513,10.0856,65400.0],["2011-09-21",10.0741,10.2369,9.6317,9.7059,90900.0],["2011-09-22",9.4518,9.5803,9.3319,9.3633,71700.0],["2011-09-23",9.3605,9.6459,8.8238,8.8752,99000.0],["2011-09-26",8.9351,9.1492,8.6297,9.0208,116400.0],["2011-09-27",9.2748,9.4233,9.0493,9.1521,120000.0],["2011-09-28",9.1806,9.1806,8.6554,8.7039,39000.0],["2011-09-29",8.8638,9.135,8.7581,9.0836,38400.0],["2011-09-30",8.9751,9.2263,8.8181,9.0122,143700.0],["2011-10-03",8.8895,9.0693,8.6211,8.6268,108000.0],["2011-10-04",8.5669,9.6174,8.5355,9.0122,200700.0],["2011-10-05",8.9837,9.2606,8.8095,9.1521,126000.0],["2011-10-06",9.095,9.3376,9.0636,9.1892,105600.0],["2011-10-07",9.2549,9.2549,8.7952,8.958,76200.0],["2011-10-10",9.1093,9.3805,8.9894,9.3376,102600.0],["2011-10-11",9.2805,9.5375,9.1778,9.4718,102000.0],["2011-10-12",9.5032,10.1969,9.4775,10.1198,75300.0],["2011-10-13",10.0228,10.0856,9.8429,9.9999,62700.0],["2011-10-14",10.0913,10.3282,10.0113,10.2483,49500.0],["2011-10-17",10.1712,10.1712,9.9086,9.9999,67500.0],["2011-10-18",9.9999,10.765,9.9999,10.6936,68100.0],["2011-10-19",10.6194,10.8563,10.5309,10.6793,70800.0],["2011-10-20",10.5937,10.725,10.2055,10.5709,26700.0],["2011-10-21",10.9106,10.9106,10.3311,10.4738,112200.0],["2011-10-24",10.4367,10.8306,10.3311,10.8135,39300.0],["2011-10-25",10.7564,10.7564,10.2597,10.3368,37500.0],["2011-10-26",10.5594,10.7222,10.2597,10.6936,39300.0],["2011-10-27",10.8506,11.6927,10.8506,11.6813,97800.0],["2011-10-28",11.7042,12.0467,11.5614,11.6385,83400.0],["2011-10-31",11.5072,11.5928,11.1675,11.3473,41100.0],["2011-11-01",10.7621,11.276,10.4938,10.5766,59400.0],["2011-11-02",10.8286,11.1579,10.4506,10.6453,56100.0],["2011-11-03",11.0491,11.0491,10.5136,10.8171,99000.0],["2011-11-04",10.631,10.7856,10.4219,10.6424,56700.0],["2011-11-07",10.6596,10.8916,10.442,10.8916,75300.0],["2011-11-08",10.8945,11.1694,10.6424,11.1408,36300.0],["2011-11-09",10.883,11.0233,10.5021,10.7083,99000.0],["2011-11-10",10.8486,11.135,10.6768,10.883,98400.0],["2011-11-11",11.0262,11.1694,10.8716,11.1121,63900.0],["2011-11-14",10.9174,10.9804,10.714,10.7971,23100.0],["2011-11-15",10.6911,11.284,10.6911,11.0978,27000.0],["2011-11-16",10.7198,11.4959,10.7198,11.0863,122100.0],["2011-11-17",11.1494,11.2754,10.9546,11.009,45600.0],["2011-11-18",11.0176,11.0978,10.9031,10.9661,23400.0],["2011-11-21",10.5594,10.9431,10.4677,10.5221,30000.0],["2011-11-22",10.4821,10.6338,10.3961,10.399,48600.0],["2011-11-23",10.3417,10.3417,9.8577,9.8864,129900.0],["2011-11-25",9.8463,9.9379,9.6458,9.6601,20400.0],["2011-11-28",9.9494,10.1498,9.852,10.0238,89400.0],["2011-11-29",10.0439,10.0439,9.8778,9.9207,27000.0],["2011-11-30",10.3503,10.4649,10.1012,10.4649,203700.0],["2011-12-01",10.356,10.5078,10.1126,10.2358,43800.0],["2011-12-02",10.3904,10.9747,10.1813,10.5737,19200.0],["2011-12-05",10.7169,10.7169,10.3904,10.6224,87000.0],["2011-12-06",10.6023,10.7112,10.2386,10.5393,35100.0],["2011-12-07",10.7398,10.8114,10.3217,10.6081,27900.0],["2011-12-08",10.5107,10.5107,10.0639,10.0954,35700.0],["2011-12-09",10.1899,10.3618,10.1728,10.3074,43800.0],["2011-12-12",10.1183,10.1183,9.958,10.0152,26100.0],["2011-12-13",10.147,10.1785,9.8892,9.9694,48300.0],["2011-12-14",9.8806,10.0553,9.8806,10.0381,54300.0],["2011-12-15",10.1756,10.4563,10.1756,10.4019,30900.0],["2011-12-16",10.4506,10.631,9.9379,9.9494,115200.0],["2011-12-19",10.0782,10.0782,9.7002,9.726,77700.0],["2011-12-20",9.9723,10.4334,9.8062,10.4105,99000.0],["2011-12-21",10.336,10.5537,10.1384,10.5537,22200.0],["2011-12-22",10.147,10.5508,10.147,10.525,20400.0],["2011-12-23",10.5937,10.5966,10.2959,10.5508,139800.0],["2011-12-27",10.5508,10.5508,10.2014,10.3274,32700.0],["2011-12-28",10.1842,10.1842,10.104,10.167,70500.0],["2011-12-29",10.2243,10.399,10.1327,10.2844,103200.0],["2011-12-30",10.2329,10.505,10.0668,10.2988,39900.0],["2012-01-03",10.4792,10.8286,10.3732,10.7341,79800.0],["2012-01-04",10.6138,10.863,10.6081,10.7885,74400.0],["2012-01-05",10.8658,11.1293,10.7398,11.1236,63300.0],["2012-01-06",10.8458,11.3212,10.8458,11.241,51900.0],["2012-01-09",11.1694,11.1723,10.9432,11.0004,28800.0],["2012-01-10",11.1637,11.4243,11.1093,11.3584,21000.0],["2012-01-11",11.3298,11.5074,11.2696,11.4558,33000.0],["2012-01-12",11.6334,11.6334,11.3642,11.4558,26700.0],["2012-01-13",11.2439,11.6792,11.2439,11.3584,31800.0],["2012-01-17",11.4701,11.6162,11.3011,11.5933,52500.0],["2012-01-18",11.5016,11.7136,11.3298,11.7078,39900.0],["2012-01-19",11.5102,11.8739,11.5102,11.6878,22200.0],["2012-01-20",11.6649,12.0286,11.6105,11.8625,49200.0],["2012-01-23",11.9484,11.9799,11.4472,11.7307,59400.0],["2012-01-24",11.6276,11.6334,11.4558,11.5732,69000.0],["2012-01-25",11.5589,11.7766,11.4615,11.6334,54000.0],["2012-01-26",11.642,11.642,11.1579,11.261,47400.0],["2012-01-27",11.2611,11.2983,11.0863,11.2295,33900.0],["2012-01-30",11.0806,11.1064,10.926,11.0319,41400.0],["2012-01-31",11.1007,11.198,10.8945,11.1436,51600.0],["2012-02-01",11.1894,11.6849,11.1608,11.6849,50700.0],["2012-02-02",11.5789,11.8854,11.4816,11.7909,39300.0],["2012-02-03",12.0429,12.5699,11.7794,12.5269,153300.0],["2012-02-06",12.3264,12.5842,12.315,12.4983,66600.0],["2012-02-07",12.3837,12.5613,12.0544,12.3207,66300.0],["2012-02-08",12.2776,12.3408,12.1685,12.269,10200.0],["2012-02-09",12.3207,12.3207,12.1398,12.1398,12300.0],["2012-02-10",12.0622,12.0622,11.6602,11.8354,44400.0],["2012-02-13",11.933,12.0536,11.8411,11.9416,13800.0],["2012-02-14",12.0077,12.0077,11.663,11.7233,36300.0],["2012-02-15",11.844,11.844,11.4046,11.4304,45300.0],["2012-02-16",11.4017,11.686,11.4017,11.6085,60300.0],["2012-02-17",11.6372,11.6946,11.5338,11.5855,63600.0],["2012-02-21",11.6573,11.7233,11.4448,11.4965,80100.0],["2012-02-22",11.5137,11.5137,11.327,11.3442,34800.0],["2012-02-23",11.2811,11.8009,11.2552,11.7434,54300.0],["2012-02-24",11.551,11.5826,11.304,11.3615,24600.0],["2012-02-27",11.261,11.2868,11.1719,11.2552,33600.0],["2012-02-28",11.2897,11.2897,11.1145,11.1978,50400.0],["2012-02-29",11.2523,11.304,11.0082,11.0542,77100.0],["2012-03-01",11.126,11.1317,10.9134,10.9134,84600.0],["2012-03-02",10.9565,11.0341,10.6636,10.7383,45600.0],["2012-03-05",10.7268,10.744,10.5458,10.6061,228300.0],["2012-03-06",10.4252,10.6176,10.3391,10.3448,49200.0],["2012-03-07",10.3448,10.431,10.3247,10.3678,126300.0],["2012-03-08",10.4453,10.5516,10.4252,10.4683,149100.0],["2012-03-09",10.6693,10.7067,10.5315,10.5688,236700.0],["2012-03-12",10.5372,10.6693,10.5114,10.5746,193200.0],["2012-03-13",10.7239,10.9393,10.6464,10.8273,287100.0],["2012-03-14",10.7612,10.9249,10.7469,10.7986,104100.0],["2012-03-15",10.7871,10.9077,10.6636,10.7756,168300.0],["2012-03-16",10.7699,11.1978,10.6636,11.0599,192300.0],["2012-03-19",11.08,11.4821,11.0255,11.3241,116400.0],["2012-03-20",11.2006,11.4706,11.2006,11.2868,86400.0],["2012-03-21",11.3701,11.3701,11.1691,11.1777,33900.0],["2012-03-22",11.1059,11.1202,10.8503,10.9795,36900.0],["2012-03-23",11.0255,11.3127,10.9996,11.2839,46200.0],["2012-03-26",11.4419,11.5625,11.2667,11.5137,39900.0],["2012-03-27",11.2811,11.5395,11.2811,11.3701,35400.0],["2012-03-28",11.3643,11.6889,11.3643,11.6774,72300.0],["2012-03-29",11.551,11.7837,11.5367,11.7693,139200.0],["2012-03-30",11.8296,11.8583,11.7348,11.775,77400.0],["2012-04-02",11.6946,11.7836,11.6056,11.775,61500.0],["2012-04-03",11.732,11.7865,11.3643,11.4419,69900.0],["2012-04-04",11.2925,11.327,11.1116,11.2207,51900.0],["2012-04-05",11.1892,11.6889,11.1461,11.1805,72300.0],["2012-04-09",10.9307,11.0915,10.7268,10.7526,116700.0],["2012-04-10",10.7497,10.8273,10.5947,10.6234,64500.0],["2012-04-11",10.7699,11.0628,10.7699,11.0197,40800.0],["2012-04-12",11.0513,11.2466,10.9565,11.2179,31200.0],["2012-04-13",11.1116,11.1116,10.6837,10.7727,67800.0],["2012-04-16",10.8187,11.1403,10.7584,11.126,43800.0],["2012-04-17",11.2179,11.4878,11.2179,11.3959,29400.0],["2012-04-18",11.2811,11.2811,11.0743,11.1748,34800.0],["2012-04-19",11.2322,11.2495,10.9709,11.0858,43800.0],["2012-04-20",11.3127,11.3959,11.0226,11.2724,67800.0],["2012-04-23",11.0427,11.2811,11.0427,11.1116,73500.0],["2012-04-24",11.1001,11.4361,11.1001,11.4333,23400.0],["2012-04-25",11.5051,11.7176,11.4419,11.6889,29400.0],["2012-04-26",11.6228,11.6975,11.439,11.6889,26700.0],["2012-04-27",11.7549,11.7549,10.6693,11.5022,73800.0],["2012-04-30",11.5424,11.5424,11.4304,11.462,57000.0],["2012-05-01",11.4936,11.7463,10.9393,11.0743,60000.0],["2012-05-02",10.9135,11.1202,10.9135,11.0685,43200.0],["2012-05-03",11.0685,11.4247,11.0542,11.3529,108000.0],["2012-05-04",11.2638,11.304,11.1461,11.2064,31200.0],["2012-05-07",11.1633,11.6027,11.1633,11.3012,12900.0],["2012-05-08",11.1116,11.6286,11.1116,11.5711,55800.0],["2012-05-09",11.381,11.6633,11.3753,11.4098,31800.0],["2012-05-10",11.5078,11.5942,11.139,11.3666,28800.0],["2012-05-11",11.4415,11.4415,11.067,11.1391,69600.0],["2012-05-14",10.9691,11.0037,10.8856,10.8856,32400.0],["2012-05-15",10.923,11.0152,10.8769,10.972,23400.0],["2012-05-16",10.9835,11.0786,10.7761,10.8049,24900.0],["2012-05-17",11.0901,11.0901,10.707,10.7329,21900.0],["2012-05-18",10.707,10.7646,10.658,10.658,49800.0],["2012-05-21",10.681,10.9662,10.6206,10.9662,51900.0],["2012-05-22",10.8712,11.4501,10.5802,10.8712,75000.0],["2012-05-23",10.8049,11.0555,10.5716,10.8251,45000.0],["2012-05-24",10.8712,10.9028,10.6551,10.9028,37500.0],["2012-05-25",10.9288,11.0037,10.6522,10.8539,58800.0],["2012-05-29",10.8596,11.0786,10.488,10.8193,57000.0],["2012-05-30",10.6638,10.7876,10.4938,10.5601,84900.0],["2012-05-31",10.6263,10.7732,10.5601,10.7098,42300.0],["2012-06-01",10.4535,10.6378,10.3642,10.3642,35400.0],["2012-06-04",10.4333,10.6465,10.4333,10.6119,38100.0],["2012-06-05",10.5313,10.7703,10.5313,10.658,26700.0],["2012-06-06",10.7732,11.2255,10.5053,11.1967,62100.0],["2012-06-07",11.2399,11.2399,10.8625,11.0584,57600.0],["2012-06-08",10.9921,11.3004,10.8164,11.2082,34500.0],["2012-06-11",11.3781,11.5279,11.0699,11.1419,114900.0],["2012-06-12",11.286,11.4588,10.9691,11.3061,86400.0],["2012-06-13",11.2744,11.4386,10.9749,11.0008,48900.0],["2012-06-14",10.9806,11.1765,10.8193,11.1621,172500.0],["2012-06-15",11.1045,11.2831,10.851,11.1246,126000.0],["2012-06-18",11.0296,11.1448,10.9461,10.9921,77700.0],["2012-06-19",11.0469,11.2744,10.9172,11.2053,114600.0],["2012-06-20",11.2427,11.2427,10.851,11.1391,41100.0],["2012-06-21",11.1419,11.1621,10.8971,10.9979,35700.0],["2012-06-22",11.0843,11.2312,10.9893,11.0901,540300.0],["2012-06-25",10.8827,11.2716,10.8827,11.0267,91800.0],["2012-06-26",11.0613,11.2082,10.9489,11.0786,71100.0],["2012-06-27",11.1074,11.4386,11.0526,11.3004,50100.0],["2012-06-28",11.1995,11.2802,11.116,11.2341,38700.0],["2012-06-29",11.4357,11.6575,11.2456,11.6403,81900.0],["2012-07-02",11.6547,11.6604,11.2543,11.6259,74700.0],["2012-07-03",11.646,11.8822,11.5049,11.8534,61800.0],["2012-07-05",11.8016,11.9456,11.5855,11.7382,86400.0],["2012-07-06",11.6345,11.8851,11.6345,11.7728,64200.0],["2012-07-09",11.7555,11.9542,11.718,11.8563,21900.0],["2012-07-10",11.7843,11.9081,11.718,11.8419,34200.0],["2012-07-11",11.8649,12.0637,11.7929,12.0032,65700.0],["2012-07-12",11.8448,11.96,11.7065,11.8189,88200.0],["2012-07-13",11.9485,12.4151,11.9197,12.1242,147300.0],["2012-07-16",12.0954,12.3258,12.0723,12.3143,56100.0],["2012-07-17",12.3287,12.4814,12.3258,12.3921,55200.0],["2012-07-18",12.5159,12.7493,12.3863,12.6744,66900.0],["2012-07-19",12.7694,12.9336,12.5131,12.5332,87900.0],["2012-07-20",12.4987,12.6629,12.3316,12.5908,79200.0],["2012-07-23",12.4266,12.5908,11.9427,12.0061,98400.0],["2012-07-24",12.3892,12.3892,11.8765,11.9082,49500.0],["2012-07-25",12.0032,12.0695,11.6835,11.767,59100.0],["2012-07-26",12.0695,12.0695,11.525,11.6057,58800.0],["2012-07-27",11.7584,12.3863,11.5711,12.2423,115200.0],["2012-07-30",12.1962,12.2048,11.6086,11.9312,79200.0],["2012-07-31",11.8621,12.0983,11.7756,11.9341,49800.0],["2012-08-01",12.0407,12.0407,11.1362,11.1477,63300.0],["2012-08-02",11.0872,11.3176,11.0872,11.1362,78000.0],["2012-08-03",11.3292,12.0954,11.2456,11.9686,81000.0],["2012-08-06",12.0925,12.1645,11.7152,12.0723,37200.0],["2012-08-07",12.0464,12.1645,11.7641,11.8851,101700.0],["2012-08-08",11.8938,12.07,11.68,11.9313,66900.0],["2012-08-09",12.0556,12.278,11.8967,12.2087,33600.0],["2012-08-10",12.2144,12.33,11.8735,11.9256,60900.0],["2012-08-13",11.7898,11.8418,11.5615,11.7089,19800.0],["2012-08-14",11.732,11.862,11.5875,11.706,68700.0],["2012-08-15",11.7175,12.2982,11.7175,12.2867,78300.0],["2012-08-16",12.252,12.4918,11.9487,12.278,85800.0],["2012-08-17",12.2722,12.5467,12.1278,12.3704,76200.0],["2012-08-20",12.3531,12.46,12.1307,12.3676,78900.0],["2012-08-21",12.4456,12.5669,12.1249,12.2029,27300.0],["2012-08-22",12.2116,12.3704,12.0729,12.1336,99000.0],["2012-08-23",12.1798,12.1856,11.7262,11.7262,155700.0],["2012-08-24",11.7175,11.8851,11.5789,11.8187,35100.0],["2012-08-27",11.9833,12.0122,11.7811,11.8822,27600.0],["2012-08-28",11.8649,11.9024,11.7031,11.8273,55200.0],["2012-08-29",11.8331,12.0989,11.758,11.8822,35400.0],["2012-08-30",11.7956,11.81,11.6338,11.7724,28800.0],["2012-08-31",11.8678,11.914,11.5818,11.7204,126000.0],["2012-09-04",11.7898,12.1104,11.7435,11.9227,71400.0],["2012-09-05",11.9978,12.1336,11.8129,11.9776,133200.0],["2012-09-06",12.1104,12.5236,11.9053,12.2953,180900.0],["2012-09-07",12.3849,12.3849,11.9111,11.9747,101400.0],["2012-09-10",11.8302,12.0469,11.7551,11.7927,89400.0],["2012-09-11",11.7724,11.8909,11.6569,11.81,61200.0],["2012-09-12",11.7984,11.862,11.5355,11.576,54000.0],["2012-09-13",11.6338,12.2491,11.6338,12.1422,166200.0],["2012-09-14",12.1422,12.3791,12.0671,12.2722,95700.0],["2012-09-17",12.1364,12.1509,11.8649,12.0151,64500.0],["2012-09-18",11.9342,11.9342,11.6222,11.8273,106500.0],["2012-09-19",11.8938,11.8996,11.7667,11.8302,49200.0],["2012-09-20",11.7898,11.9833,11.7609,11.8649,59100.0],["2012-09-21",12.07,12.4167,12.07,12.2058,171000.0],["2012-09-24",12.1971,12.2838,12.0758,12.1133,53400.0],["2012-09-25",12.1682,12.2491,11.8649,11.9111,75300.0],["2012-09-26",11.9891,12.1278,11.8967,12.0642,129900.0],["2012-09-27",12.148,12.148,11.9227,11.9776,43500.0],["2012-09-28",11.9024,12.0411,11.862,11.9256,26100.0],["2012-10-01",12.0382,12.0469,11.8476,11.9891,81000.0],["2012-10-02",12.0729,12.3589,11.8678,11.9169,187200.0],["2012-10-03",11.9718,12.1249,11.9169,12.0556,51300.0],["2012-10-04",12.0787,12.1596,12.044,12.1047,48900.0],["2012-10-05",12.1942,12.2896,12.1307,12.1307,63300.0],["2012-10-08",12.0642,12.2636,12.0296,12.1336,32100.0],["2012-10-09",12.1133,12.1133,11.7984,11.8793,110400.0],["2012-10-10",11.6887,12.2087,11.6887,12.2058,48900.0],["2012-10-11",12.252,12.252,12.0556,12.1451,24600.0],["2012-10-12",12.1162,12.1653,11.9718,11.9747,47700.0],["2012-10-15",12.0787,12.1624,11.9342,12.1047,38700.0],["2012-10-16",12.148,12.3445,12.1162,12.3387,74700.0],["2012-10-17",12.3271,12.5236,12.1624,12.4745,64200.0],["2012-10-18",12.434,12.5265,12.2116,12.2144,101700.0],["2012-10-19",12.1278,12.1278,11.7695,12.1047,90600.0],["2012-10-22",12.1104,12.1769,12.018,12.0758,30300.0],["2012-10-23",11.9776,12.1076,11.9198,12.0758,32700.0],["2012-10-24",12.148,12.148,11.9227,11.9631,50400.0],["2012-10-25",12.1104,12.1307,12.0238,12.1018,48000.0],["2012-10-26",12.1018,12.2607,12.0411,12.1336,58200.0],["2012-10-31",12.2924,12.3502,12.0411,12.2664,48300.0],["2012-11-01",12.2404,12.4224,11.9198,12.1191,116100.0],["2012-11-02",11.9776,12.4109,11.9776,12.4109,85500.0],["2012-11-05",12.3878,12.8125,11.8129,12.6102,67200.0],["2012-11-06",12.6507,12.7085,12.5207,12.7085,35400.0],["2012-11-07",12.526,12.6187,12.2797,12.4709,104400.0],["2012-11-08",12.4043,12.5231,12.3782,12.4217,67200.0],["2012-11-09",12.2681,12.4246,12.1378,12.3087,83700.0],["2012-11-12",12.3203,12.4333,12.1436,12.3435,32100.0],["2012-11-13",12.1523,12.5057,12.1349,12.3608,98100.0],["2012-11-14",12.355,12.552,12.1378,12.2421,52800.0],["2012-11-15",12.1523,12.3521,12.0567,12.1667,51900.0],["2012-11-16",12.1001,12.2623,11.9929,12.1667,80400.0],["2012-11-19",12.271,12.271,12.0654,12.1667,66000.0],["2012-11-20",11.99,12.2479,11.99,12.2102,63600.0],["2012-11-21",12.1436,12.3985,12.1436,12.355,39300.0],["2012-11-23",12.4246,12.5665,12.2276,12.5665,24300.0],["2012-11-26",12.5723,12.6071,12.3608,12.5086,24000.0],["2012-11-27",12.5346,12.5607,12.3666,12.5202,160500.0],["2012-11-28",12.497,12.6187,12.4014,12.5839,21900.0],["2012-11-29",12.7345,12.7345,12.1986,12.3435,200100.0],["2012-11-30",12.3521,12.6737,12.0277,12.5723,110700.0],["2012-12-03",12.6389,12.6418,12.329,12.4564,80700.0],["2012-12-04",12.4304,12.5173,12.2537,12.3145,52200.0],["2012-12-05",12.3927,12.3927,12.1204,12.2855,25200.0],["2012-12-06",12.2739,12.2797,12.1754,12.245,20400.0],["2012-12-07",12.3319,12.3319,12.0074,12.1146,79800.0],["2012-12-10",12.1407,12.413,12.103,12.3811,81000.0],["2012-12-11",12.4506,12.5549,12.216,12.4535,73500.0],["2012-12-12",12.4448,12.5665,12.0596,12.103,86100.0],["2012-12-13",12.1754,12.2247,11.906,11.9553,154200.0],["2012-12-14",11.8771,12.048,11.8568,12.0393,36900.0],["2012-12-17",12.0161,12.1957,11.8829,12.1175,98700.0],["2012-12-18",12.1899,12.2942,12.0625,12.2363,48300.0],["2012-12-19",12.2392,12.2392,11.906,12.1117,141900.0],["2012-12-20",12.1523,12.216,12.0538,12.1378,78600.0],["2012-12-21",12.0683,12.2247,11.8713,12.1957,218100.0],["2012-12-24",12.2102,12.2102,12.0654,12.1291,56700.0],["2012-12-26",12.0016,12.1928,11.964,12.1349,81900.0],["2012-12-27",12.1494,12.2218,11.9756,12.2218,70500.0],["2012-12-28",12.1378,12.1754,12.0335,12.0422,65400.0],["2012-12-31",12.019,12.2392,11.964,12.2392,69600.0],["2013-01-02",12.2392,12.8359,12.2218,12.7925,276300.0],["2013-01-03",12.778,12.9315,12.6621,12.8823,66600.0],["2013-01-04",12.917,13.143,12.8475,12.9576,77700.0],["2013-01-07",12.9199,13.0358,12.7925,12.8156,36900.0],["2013-01-08",12.7635,12.8185,12.6476,12.7027,26700.0],["2013-01-09",12.7229,12.946,12.5549,12.946,33600.0],["2013-01-10",12.9576,13.1198,12.8041,12.9721,100800.0],["2013-01-11",12.9837,12.9837,12.7316,12.7983,112200.0],["2013-01-14",12.778,12.8823,12.6244,12.7461,67800.0],["2013-01-15",12.6331,12.8475,12.6302,12.6737,51300.0],["2013-01-16",12.7461,12.8649,12.7171,12.8098,58500.0],["2013-01-17",12.833,13.0474,12.8185,13.03,135000.0],["2013-01-18",13.0358,13.1343,13.0068,13.0793,29700.0],["2013-01-22",13.143,13.2386,13.1082,13.2125,40200.0],["2013-01-23",13.1806,13.1806,12.9634,12.9981,33000.0],["2013-01-24",13.0242,13.0821,12.9112,12.9837,26400.0],["2013-01-25",13.0068,13.0764,12.9431,13.0561,49500.0],["2013-01-28",13.0387,13.1227,12.9721,13.0937,45300.0],["2013-01-29",13.0474,13.4124,13.0474,13.34,25800.0],["2013-01-30",13.3342,13.4066,13.1285,13.1285,57000.0],["2013-01-31",13.0561,13.3834,13.0445,13.172,49800.0],["2013-02-01",13.2936,13.6152,13.1777,13.5225,80700.0],["2013-02-04",13.2096,13.4993,13.2096,13.3052,150000.0],["2013-02-05",13.3776,13.4124,12.9489,13.1198,73200.0],["2013-02-06",13.0762,13.1663,12.9601,13.1634,75000.0],["2013-02-07",13.1634,13.2941,12.9978,13.085,17100.0],["2013-02-08",13.0704,13.1808,12.8903,13.0269,57600.0],["2013-02-11",13.0617,13.3609,13.0385,13.3609,61200.0],["2013-02-12",13.3464,13.6513,13.3173,13.6484,48000.0],["2013-02-13",13.6513,13.9273,13.6513,13.8459,121800.0],["2013-02-14",13.8459,13.9563,13.8169,13.8866,27000.0],["2013-02-15",14.0202,14.1916,13.6688,14.0405,73500.0],["2013-02-19",14.0522,14.1306,13.7879,13.9825,113100.0],["2013-02-20",13.9476,14.1103,13.8401,13.8401,51900.0],["2013-02-21",13.8459,14.0609,13.6949,13.753,48300.0],["2013-02-22",13.8256,14.1974,13.724,14.1742,38400.0],["2013-02-25",14.2003,14.3339,13.6136,13.6136,58800.0],["2013-02-26",13.6891,13.7849,13.4538,13.6078,39600.0],["2013-02-27",13.904,14.026,13.692,13.8227,33000.0],["2013-02-28",13.7937,13.8808,13.631,13.7966,20100.0],["2013-03-01",13.5874,13.7559,13.541,13.7559,26400.0],["2013-03-04",13.6833,13.9418,13.5932,13.9273,27000.0],["2013-03-05",14.0986,14.0986,13.8343,13.9766,42000.0],["2013-03-06",14.0464,14.1538,14.0028,14.1538,30000.0],["2013-03-07",14.1974,14.2322,14.0086,14.1974,80700.0],["2013-03-08",14.2932,14.2932,14.0464,14.0493,78600.0],["2013-03-11",13.9679,14.0057,13.8459,14.0057,41700.0],["2013-03-12",13.936,14.1683,13.8169,14.087,37800.0],["2013-03-13",14.1044,14.1625,13.9447,14.1015,22200.0],["2013-03-14",14.0144,14.2119,14.0144,14.2119,27300.0],["2013-03-15",14.2119,14.3571,14.2119,14.2526,82200.0],["2013-03-18",14.1219,14.4298,13.9767,14.2642,272100.0],["2013-03-19",14.2322,14.4007,14.1654,14.3136,139200.0],["2013-03-20",14.4007,14.4414,14.1887,14.2322,121800.0],["2013-03-21",14.1364,14.3659,14.087,14.1858,39900.0],["2013-03-22",14.2352,14.241,14.0173,14.0609,51300.0],["2013-03-25",14.1654,14.2322,14.0899,14.1161,74100.0],["2013-03-26",14.2264,14.2322,14.0986,14.1974,57600.0],["2013-03-27",14.0928,14.1509,13.9766,14.0812,29400.0],["2013-03-28",14.1277,14.241,14.0899,14.1277,77400.0],["2013-04-01",14.1538,14.2206,13.843,13.9215,40800.0],["2013-04-02",13.9621,14.1364,13.8256,13.8256,46800.0],["2013-04-03",13.8924,13.9331,13.7298,13.7298,43800.0],["2013-04-04",13.7501,13.8692,13.6078,13.6862,59100.0],["2013-04-05",13.4713,13.7501,13.4713,13.5962,53100.0],["2013-04-08",13.6049,13.6978,13.3086,13.6659,18000.0],["2013-04-09",13.8111,13.8547,13.5439,13.602,41400.0],["2013-04-10",13.6107,14.209,13.6107,14.1887,129900.0],["2013-04-11",14.1887,14.2584,14.0783,14.1306,33900.0],["2013-04-12",14.0667,14.0667,13.663,13.9766,111600.0],["2013-04-15",13.9389,13.9912,13.541,13.5642,84900.0],["2013-04-16",13.6513,13.8692,13.6513,13.7675,87300.0],["2013-04-17",13.7269,13.9069,13.3551,13.4742,69600.0],["2013-04-18",13.5294,13.8111,13.4829,13.6949,52800.0],["2013-04-19",13.7385,14.1945,13.721,14.148,101700.0],["2013-04-22",14.1713,14.2061,13.9912,14.0493,37500.0],["2013-04-23",14.1393,14.2235,13.9912,14.1364,36600.0],["2013-04-24",14.1683,14.2322,14.0812,14.1364,28800.0],["2013-04-25",14.1683,14.3455,14.1683,14.3339,53100.0],["2013-04-26",14.0464,14.2119,13.721,14.0115,68400.0],["2013-04-29",14.1248,14.3775,14.1248,14.2293,49800.0],["2013-04-30",14.2671,14.3368,14.119,14.2148,78900.0],["2013-05-01",14.148,14.241,13.8895,14.0289,127200.0],["2013-05-02",14.0522,14.3049,14.0173,14.148,122700.0],["2013-05-03",14.3252,14.5517,13.9912,14.3455,86700.0],["2013-05-06",14.3775,14.5169,14.3194,14.5169,19200.0],["2013-05-07",14.5837,14.6098,14.4123,14.5256,79500.0],["2013-05-08",14.5547,14.6595,14.5547,14.6159,30600.0],["2013-05-09",14.5547,14.6333,14.5547,14.6013,41700.0],["2013-05-10",14.6595,14.6595,14.5605,14.6042,13500.0],["2013-05-13",14.6013,14.6362,14.4965,14.5809,33300.0],["2013-05-14",14.6362,14.6741,14.5576,14.61,89400.0],["2013-05-15",14.5605,14.8488,14.5605,14.8284,71700.0],["2013-05-16",14.8313,15.2972,14.7876,14.9507,126000.0],["2013-05-17",15.0613,15.2593,14.7119,14.8662,91200.0],["2013-05-20",14.8633,15.0526,14.6683,15.006,29700.0],["2013-05-21",14.9711,15.1312,14.6945,15.1312,44100.0],["2013-05-22",15.0963,15.2418,14.4091,14.5227,112800.0],["2013-05-23",14.4645,14.677,14.4208,14.4907,21600.0],["2013-05-24",14.4528,14.6741,14.4121,14.4878,18600.0],["2013-05-28",14.6974,15.1516,14.4761,14.5838,55800.0],["2013-05-29",14.4761,14.5722,14.4557,14.4819,17400.0],["2013-05-30",14.4878,14.5926,14.3713,14.5198,22800.0],["2013-05-31",14.4062,14.7003,14.3014,14.6275,117300.0],["2013-06-03",14.8692,15.0031,14.7119,14.9216,113700.0],["2013-06-04",14.9012,15.0642,14.8488,14.8895,72000.0],["2013-06-05",14.8895,15.0089,14.8546,14.9274,38400.0],["2013-06-06",14.8895,14.9885,14.6304,14.8954,44400.0],["2013-06-07",14.9944,15.0992,14.9128,15.0468,26700.0],["2013-06-10",15.0671,15.1283,14.8546,15.1108,49500.0],["2013-06-11",14.9973,15.0526,14.8663,14.9973,23100.0],["2013-06-12",15.0671,15.137,14.9128,15.0526,75900.0],["2013-06-13",15.0177,15.1399,14.9158,15.137,34200.0],["2013-06-14",15.0701,15.0701,14.8022,14.808,26100.0],["2013-06-17",14.9361,14.9361,14.5693,14.744,43200.0],["2013-06-18",14.907,15.3991,14.5693,15.268,60900.0],["2013-06-19",15.1574,15.1632,14.7352,14.8633,32400.0],["2013-06-20",14.7149,14.8517,14.6362,14.6654,29400.0],["2013-06-21",14.7294,14.7993,14.5576,14.7323,128700.0],["2013-06-24",14.5867,15.073,14.5605,14.9303,128100.0],["2013-06-25",15.0671,15.2564,14.9216,15.2535,67500.0],["2013-06-26",15.268,15.3554,14.9827,15.1079,34500.0],["2013-06-27",15.2389,15.3932,15.1516,15.3263,37800.0],["2013-06-28",15.2797,15.3321,15.137,15.2535,105000.0],["2013-07-01",15.2418,15.6233,15.2418,15.5621,52800.0],["2013-07-02",15.5068,16.0338,15.5068,15.7921,44400.0],["2013-07-03",15.8125,15.9552,15.7659,15.8678,13500.0],["2013-07-05",16.1007,16.1793,15.8416,16.1735,31800.0],["2013-07-08",16.0862,16.4821,15.9406,16.4821,39900.0],["2013-07-09",16.4909,16.7733,16.4064,16.5724,90900.0],["2013-07-10",16.5142,16.7937,16.2987,16.6976,123900.0],["2013-07-11",16.9276,17.1664,16.8519,16.9858,59100.0],["2013-07-12",16.9742,17.2508,16.8927,17.0994,35100.0],["2013-07-15",17.3905,17.4371,17.0761,17.1897,42300.0],["2013-07-16",17.2566,17.4662,17.1955,17.2566,73800.0],["2013-07-17",17.3381,17.5245,17.2741,17.3294,26400.0],["2013-07-18",17.3964,17.507,17.3352,17.4284,50700.0],["2013-07-19",17.3935,17.7865,17.2857,17.6933,63000.0],["2013-07-22",17.6176,17.9758,17.6176,17.8797,40200.0],["2013-07-23",17.8156,18.0573,17.8156,17.9496,26400.0],["2013-07-24",18.0689,18.2494,17.9641,17.9961,30900.0],["2013-07-25",17.8972,18.1825,17.7341,18.0369,56700.0],["2013-07-26",17.9961,17.9961,17.3585,17.4138,60000.0],["2013-07-29",17.44,17.5798,17.178,17.507,42900.0],["2013-07-30",17.6176,17.6642,17.2391,17.4051,70800.0],["2013-07-31",17.5419,17.6118,17.3236,17.3323,45000.0],["2013-08-01",17.4371,17.6002,17.2013,17.2945,200400.0],["2013-08-02",17.1896,17.4954,17.0819,17.4662,90300.0],["2013-08-05",17.4692,17.7749,17.4692,17.7166,301500.0],["2013-08-06",17.7574,17.9117,17.7341,17.7952,72600.0],["2013-08-07",17.8069,17.8857,17.7602,17.8507,33600.0],["2013-08-08",17.8157,17.8653,17.6552,17.804,45000.0],["2013-08-09",17.8215,17.9061,17.7865,17.8069,29100.0],["2013-08-12",17.7632,18.0549,17.7515,17.9557,39000.0],["2013-08-13",18.0053,18.0636,17.8332,17.979,43200.0],["2013-08-14",18.0491,18.2883,17.9995,18.0549,71100.0],["2013-08-15",18.0257,18.0724,17.6552,17.734,66000.0],["2013-08-16",17.6611,17.8273,17.5444,17.7281,89700.0],["2013-08-19",17.626,17.9032,17.5064,17.8594,46200.0],["2013-08-20",17.8273,18.2007,17.6231,18.1307,36300.0],["2013-08-21",18.0782,18.2358,18.0082,18.0082,73800.0],["2013-08-22",18.2474,18.3524,17.5006,18.3145,37200.0],["2013-08-23",18.3028,18.367,18.0549,18.2708,58800.0],["2013-08-26",18.2533,18.5712,18.0782,18.1862,47100.0],["2013-08-27",17.9528,18.0578,17.4889,17.5123,33300.0],["2013-08-28",17.7457,17.7457,17.5327,17.5969,36900.0],["2013-08-29",17.6085,17.8332,17.5969,17.7982,13800.0],["2013-08-30",17.7282,17.7282,17.3839,17.3868,57000.0],["2013-09-03",17.5619,17.7136,17.3635,17.4743,47400.0],["2013-09-04",17.4393,17.6756,17.2614,17.3256,45600.0],["2013-09-05",17.3927,17.5327,17.241,17.3781,21000.0],["2013-09-06",17.4364,17.4364,16.6604,17.2322,44700.0],["2013-09-09",17.2468,17.5269,16.9697,17.4248,45300.0],["2013-09-10",17.5035,17.6406,17.2001,17.6115,37200.0],["2013-09-11",17.5006,17.6202,17.4598,17.4598,29100.0],["2013-09-12",17.3052,17.4656,17.2206,17.2672,21300.0],["2013-09-13",17.3547,17.4744,17.1301,17.3781,9300.0],["2013-09-16",17.6027,17.6027,17.0688,17.2876,35400.0],["2013-09-17",17.2118,17.6115,17.168,17.5735,21600.0],["2013-09-18",17.5327,18.1599,17.3693,17.9674,83400.0],["2013-09-19",17.9528,17.9528,17.6844,17.874,16500.0],["2013-09-20",17.8769,18.3554,17.8769,18.2387,71100.0],["2013-09-23",18.1366,18.2416,18.0928,18.1278,41400.0],["2013-09-24",18.1512,18.1512,17.7165,17.8682,285300.0],["2013-09-25",17.8799,18.017,17.8682,17.8682,38100.0],["2013-09-26",17.8507,17.9878,17.5444,17.7369,21000.0],["2013-09-27",17.6902,17.8915,17.6436,17.7573,59100.0],["2013-09-30",17.5969,17.7953,17.5298,17.5765,87600.0],["2013-10-01",17.6261,17.9149,17.5094,17.8682,63600.0],["2013-10-02",17.7952,17.7952,17.2322,17.3227,84300.0],["2013-10-03",17.3285,17.3693,17.0659,17.168,58200.0],["2013-10-04",17.1622,17.5735,17.1622,17.521,17100.0],["2013-10-07",17.4306,17.4306,17.0455,17.0455,72900.0],["2013-10-08",17.0105,17.0222,16.7946,16.9288,34200.0],["2013-10-09",16.8471,17.0951,16.7596,16.9259,41700.0],["2013-10-10",16.9784,17.3314,16.9784,17.168,84300.0],["2013-10-11",17.0805,17.8332,17.0805,17.7894,51000.0],["2013-10-14",17.9849,18.2153,17.9644,18.1891,51000.0],["2013-10-15",18.0899,18.3116,17.6611,17.979,102000.0],["2013-10-16",18.2591,18.3583,17.9732,18.3145,49500.0],["2013-10-17",18.2941,18.6004,18.2037,18.5537,55200.0],["2013-10-18",18.6938,18.8396,18.3875,18.828,68700.0],["2013-10-21",18.8192,19.0934,18.7433,18.7609,82500.0],["2013-10-22",18.7142,19.0322,18.6821,18.8659,61200.0],["2013-10-23",19.2743,19.2743,18.9301,18.9592,36600.0],["2013-10-24",19.1401,19.1868,18.933,19.1722,33900.0],["2013-10-25",19.3501,22.1245,19.3501,20.4208,156900.0],["2013-10-28",20.4208,20.8379,20.2487,20.6862,100800.0],["2013-10-29",20.6833,20.7125,20.3799,20.4791,160200.0],["2013-10-30",20.5841,20.5841,20.4674,20.5054,66900.0],["2013-10-31",20.5754,20.6162,20.2691,20.4237,142800.0],["2013-11-01",20.4033,20.695,20.132,20.4704,113400.0],["2013-11-04",20.5316,20.8379,20.1582,20.2078,155100.0],["2013-11-05",20.2078,20.5812,20.2078,20.3508,36000.0],["2013-11-06",20.5495,20.5495,20.266,20.453,13200.0],["2013-11-07",20.2865,20.3741,20.1345,20.1813,25500.0],["2013-11-08",20.2573,20.8096,20.2573,20.6664,278400.0],["2013-11-11",20.6693,20.7219,20.3975,20.456,342000.0],["2013-11-12",20.456,20.5261,20.3245,20.456,305400.0],["2013-11-13",19.965,20.7336,19.8627,20.6868,135000.0],["2013-11-14",20.6488,20.8359,20.5261,20.7774,71100.0],["2013-11-15",20.7365,21.0346,20.6371,20.7716,105000.0],["2013-11-18",20.6722,21.0375,20.6722,20.7774,379500.0],["2013-11-19",20.7482,20.8475,20.6255,20.7394,106800.0],["2013-11-20",20.7511,20.8008,20.5641,20.7599,291600.0],["2013-11-21",20.754,20.9469,20.6897,20.8563,156300.0],["2013-11-22",20.8388,21.1573,20.7716,21.1427,231900.0],["2013-11-25",21.2596,21.847,21.2421,21.6892,251700.0],["2013-11-26",21.6483,21.8587,21.5021,21.7272,154200.0],["2013-11-27",21.7622,22.1421,21.7535,22.1158,179400.0],["2013-11-29",21.9755,22.2795,21.9755,22.1918,76500.0],["2013-12-02",22.2824,22.2824,21.7155,21.8002,293100.0],["2013-12-03",21.8733,22.0837,21.8294,21.9609,202200.0],["2013-12-04",22.0749,22.2181,21.8937,22.0603,103200.0],["2013-12-05",22.1976,22.1976,21.8148,21.92,211500.0],["2013-12-06",22.2327,22.2327,21.7622,22.1626,103200.0],["2013-12-09",22.1304,22.2152,21.9668,22.0398,72000.0],["2013-12-10",22.1597,22.2824,21.6249,21.809,207000.0],["2013-12-11",21.9756,21.9756,21.3736,21.6044,139200.0],["2013-12-12",21.7038,21.9902,21.5431,21.8879,104700.0],["2013-12-13",22.0311,22.0369,21.6132,21.923,61200.0],["2013-12-16",22.1217,22.1392,21.6746,21.8265,237900.0],["2013-12-17",21.9288,22.0632,21.6366,21.9902,123300.0],["2013-12-18",22.1129,22.3028,21.9405,22.2824,150000.0],["2013-12-19",22.297,22.3233,21.7155,21.9405,54000.0],["2013-12-20",22.0457,22.56,22.0457,22.4314,192300.0],["2013-12-23",22.4782,23.0159,22.3642,22.8639,114000.0],["2013-12-24",22.7295,23.3344,22.7295,23.1182,43500.0],["2013-12-26",23.2263,23.2497,22.6535,22.7003,60900.0],["2013-12-27",22.8581,22.8581,22.3204,22.6418,69600.0],["2013-12-30",22.4081,22.6944,22.4081,22.6623,53700.0],["2013-12-31",22.6331,22.9078,22.5016,22.6564,57300.0],["2014-01-02",22.6506,22.6798,22.0603,22.636,119700.0],["2014-01-03",22.6594,22.75,22.2269,22.3934,43800.0],["2014-01-06",22.4227,22.6477,22.1597,22.2912,96000.0],["2014-01-07",22.3087,22.6038,22.2912,22.5133,73200.0],["2014-01-08",22.1626,22.4869,22.1596,22.3671,49800.0],["2014-01-09",22.5103,22.8873,22.1597,22.4519,77100.0],["2014-01-10",22.4928,22.7324,22.3058,22.6827,93300.0],["2014-01-13",22.7061,22.7061,21.9931,22.0486,67500.0],["2014-01-14",22.1071,22.7295,22.1071,22.4577,38100.0],["2014-01-15",22.4811,22.7237,22.2999,22.3467,52800.0],["2014-01-16",22.0515,22.446,21.8937,22.0019,33900.0],["2014-01-17",22.0369,22.5892,21.847,22.1538,41400.0],["2014-01-21",22.3905,22.6944,22.1246,22.4168,47700.0],["2014-01-22",22.5425,22.5775,22.2123,22.2619,40200.0],["2014-01-23",22.0603,22.0895,21.6103,21.6337,67500.0],["2014-01-24",21.5957,21.619,21.0696,21.3122,180600.0],["2014-01-27",21.3005,21.4641,20.868,20.9498,48600.0],["2014-01-28",20.9469,21.0375,20.5758,20.8066,87600.0],["2014-01-29",20.681,20.8008,20.2076,20.4238,41400.0],["2014-01-30",20.7862,20.7862,20.1696,20.4998,74700.0],["2014-01-31",20.757,21.3853,20.6488,20.982,135600.0],["2014-02-03",21.0609,21.0901,19.9563,20.2368,84300.0],["2014-02-04",20.4151,20.9528,20.3128,20.4414,89700.0],["2014-02-05",20.456,20.5612,19.9446,20.0352,70500.0],["2014-02-06",20.0001,20.4852,19.6728,19.7459,79500.0],["2014-02-07",19.7575,20.1491,19.7108,20.0468,62700.0],["2014-02-10",20.1258,20.1258,19.8335,20.1024,55500.0],["2014-02-11",20.117,20.1725,19.9446,20.0761,57000.0],["2014-02-12",20.1112,20.3571,19.9151,20.2371,70800.0],["2014-02-13",20.2371,20.6586,20.1697,20.5122,75900.0],["2014-02-14",20.5532,20.7201,20.4039,20.5181,87900.0],["2014-02-18",20.5181,21.1065,20.2605,21.0187,245400.0],["2014-02-19",20.9367,21.206,20.603,20.6147,73200.0],["2014-02-20",20.7025,21.0362,20.4478,20.6411,83400.0],["2014-02-21",20.6206,20.8928,19.877,20.7259,69300.0],["2014-02-24",20.6791,21.0772,20.24,20.8518,65400.0],["2014-02-25",20.764,20.8987,20.5942,20.682,41100.0],["2014-02-26",20.764,21.1621,20.764,20.9045,40200.0],["2014-02-27",20.7933,21.0246,20.6733,20.9221,62100.0],["2014-02-28",20.9133,21.4695,20.8635,20.8694,69000.0],["2014-03-03",20.7786,20.8167,20.2927,20.5679,56400.0],["2014-03-04",20.887,21.6071,20.3981,21.3027,111000.0],["2014-03-05",21.2002,21.4812,20.9923,21.2236,39300.0],["2014-03-06",21.1943,21.3378,21.0275,21.1738,36000.0],["2014-03-07",21.2236,21.2997,20.8255,21.2968,114900.0],["2014-03-10",21.1446,21.3524,20.9982,21.1621,63600.0],["2014-03-11",21.0772,21.1943,20.6762,20.8606,90900.0],["2014-03-12",20.805,21.206,20.7318,21.0187,74400.0],["2014-03-13",21.0187,21.1094,20.8313,20.9514,81900.0],["2014-03-14",20.9016,21.2412,20.6938,21.048,66600.0],["2014-03-17",21.2119,21.37,21.1651,21.2704,49800.0],["2014-03-18",20.9309,21.3993,20.9309,21.3173,75900.0],["2014-03-19",21.0772,21.2236,20.8401,20.9631,36600.0],["2014-03-20",20.9426,21.2763,20.9309,21.1358,25200.0],["2014-03-21",21.0919,21.3026,20.7582,20.7611,167400.0],["2014-03-24",20.8987,20.8987,20.3512,20.5064,53100.0],["2014-03-25",20.4918,20.7347,20.4039,20.6118,139500.0],["2014-03-26",20.8226,20.8226,20.4918,20.5064,83100.0],["2014-03-27",20.524,20.5649,20.4332,20.5005,63300.0],["2014-03-28",20.4508,21.209,20.4508,20.5796,50100.0],["2014-03-31",20.7142,21.0772,20.7142,20.9104,59400.0],["2014-04-01",20.8138,21.4754,20.7669,21.4402,107700.0],["2014-04-02",21.5251,21.6686,21.3846,21.4959,52500.0],["2014-04-03",21.449,21.7154,21.4285,21.5281,87900.0],["2014-04-04",21.7213,21.7213,20.9309,20.966,56100.0],["2014-04-07",20.9748,20.9836,20.7757,20.843,64800.0],["2014-04-08",21.2909,21.2909,20.7962,20.8577,74100.0],["2014-04-09",21.1387,21.2148,20.7699,21.1299,88500.0],["2014-04-10",21.0685,21.2617,20.4127,20.4947,49500.0],["2014-04-11",20.2693,20.6381,20.1522,20.2341,99300.0],["2014-04-14",20.4186,20.5298,19.9063,20.1229,117600.0],["2014-04-15",20.2546,20.3278,19.6223,20.199,125100.0],["2014-04-16",20.4566,20.6235,20.2781,20.4508,36000.0],["2014-04-17",20.3307,20.8021,20.322,20.5181,140100.0],["2014-04-21",20.6293,20.6293,20.3073,20.4244,33300.0],["2014-04-22",20.4918,20.8225,20.4098,20.4537,86700.0],["2014-04-23",20.4332,20.685,20.4244,20.4303,71700.0],["2014-04-24",20.4244,20.6381,20.2664,20.4098,63900.0],["2014-04-25",19.9619,21.0333,19.877,19.9209,106500.0],["2014-04-28",19.9326,20.1785,19.3881,19.4496,117900.0],["2014-04-29",19.4496,19.9912,19.4496,19.6457,152700.0],["2014-04-30",19.5111,19.8653,19.1247,19.795,204900.0],["2014-05-01",19.6809,20.0322,18.9929,19.7921,105000.0],["2014-05-02",19.7687,20.0966,19.5872,19.6662,70800.0],["2014-05-05",19.5462,20.1756,19.4525,19.5579,57900.0],["2014-05-06",19.5462,19.6838,19.192,19.2213,138900.0],["2014-05-07",19.1949,19.5908,18.6934,19.5556,105000.0],["2014-05-08",19.1098,19.8665,19.1098,19.7404,152100.0],["2014-05-09",19.6025,20.28,19.6025,20.0923,81900.0],["2014-05-12",20.3826,20.6231,20.2712,20.3768,126600.0],["2014-05-13",20.1656,20.3504,19.8196,20.06,104400.0],["2014-05-14",20.0483,20.0864,19.7286,19.7932,291900.0],["2014-05-15",19.6788,20.0248,19.6553,19.8401,204300.0],["2014-05-16",19.8841,20.0454,19.6494,19.8283,69000.0],["2014-05-19",19.6758,20.1598,19.6758,20.0864,81600.0],["2014-05-20",19.9105,20.1451,19.7257,19.7756,98400.0],["2014-05-21",20.0102,20.1656,19.5292,19.7726,63600.0],["2014-05-22",19.9046,20.0366,19.714,19.8636,39600.0],["2014-05-23",19.8929,20.2301,19.8929,20.0982,67200.0],["2014-05-27",20.2301,20.4618,20.1627,20.2653,52200.0],["2014-05-28",20.1715,20.1715,19.8782,19.9809,41700.0],["2014-05-29",19.9633,20.0894,19.8166,20.0747,34500.0],["2014-05-30",20.0894,20.1627,19.802,19.9193,50100.0],["2014-06-02",20.016,20.0894,19.7257,19.8811,43800.0],["2014-06-03",19.8841,20.06,19.6524,19.9603,80700.0],["2014-06-04",19.9193,19.9603,19.7081,19.9603,114900.0],["2014-06-05",19.9779,20.3738,19.8401,20.3269,123000.0],["2014-06-06",20.5,20.9692,20.5,20.8314,144300.0],["2014-06-09",20.9193,21.2361,20.9193,21.154,49800.0],["2014-06-10",21.022,21.1305,20.7639,20.9751,42000.0],["2014-06-11",20.8079,20.8226,20.4999,20.7082,52500.0],["2014-06-12",20.5997,20.6583,20.3445,20.5527,59400.0],["2014-06-13",20.6847,20.6847,20.4325,20.6143,62100.0],["2014-06-16",20.6583,20.6612,20.3064,20.5146,72300.0],["2014-06-17",20.585,21.1129,20.585,20.9985,127500.0],["2014-06-18",20.9252,21.1188,20.7346,21.063,166200.0],["2014-06-19",21.0836,21.1158,20.8783,21.063,61800.0],["2014-06-20",21.1921,21.2771,21.0924,21.1334,156600.0],["2014-06-23",21.1393,21.1862,20.9809,21.11,68400.0],["2014-06-24",20.9721,21.4736,20.9721,21.1481,115500.0],["2014-06-25",20.9956,21.3944,20.9897,21.3504,65700.0],["2014-06-26",21.2654,21.5293,20.8636,21.3504,70500.0],["2014-06-27",21.2625,21.6584,21.2625,21.4942,455700.0],["2014-06-30",21.4942,21.7552,21.3827,21.6056,77400.0],["2014-07-01",21.7933,22.5646,21.7933,22.0954,113700.0],["2014-07-02",22.1687,22.3329,21.7669,21.8461,74700.0],["2014-07-03",21.9487,22.2156,21.9487,22.1922,13500.0],["2014-07-07",21.4824,21.937,21.4824,21.5675,80400.0],["2014-07-08",21.632,21.805,21.2331,21.4795,54600.0],["2014-07-09",21.4384,21.4384,21.1774,21.2185,48000.0],["2014-07-10",20.8753,21.1627,20.5058,20.9868,106800.0],["2014-07-11",20.9105,20.9105,20.6466,20.6994,65100.0],["2014-07-14",20.9809,20.9809,20.714,20.8724,52800.0],["2014-07-15",20.8313,20.9105,20.5029,20.7228,66900.0],["2014-07-16",20.8988,20.8988,20.5029,20.5087,42600.0],["2014-07-17",20.3123,20.4501,20.063,20.1451,75300.0],["2014-07-18",20.107,20.6349,19.7198,20.5791,72300.0],["2014-07-21",20.368,20.4325,20.1627,20.3005,92700.0],["2014-07-22",20.4266,20.5175,20.2419,20.3797,132000.0],["2014-07-23",20.2096,20.4178,20.2096,20.2595,60600.0],["2014-07-24",20.9369,21.0572,20.2653,20.4178,96000.0],["2014-07-25",20.5293,20.5293,20.1832,20.3211,165000.0],["2014-07-28",20.5263,21.2889,20.497,21.2683,281700.0],["2014-07-29",21.2537,21.4942,21.2537,21.2947,191400.0],["2014-07-30",21.5088,21.9223,21.2097,21.2625,71400.0],["2014-07-31",21.2625,21.2918,20.9604,20.9956,186600.0],["2014-08-01",20.8841,20.9809,20.4941,20.6261,124200.0],["2014-08-04",20.6055,20.6964,20.4501,20.6759,171300.0],["2014-08-05",20.6261,20.9604,20.3445,20.9428,159600.0],["2014-08-06",20.7783,21.1602,20.555,21.1073,84900.0],["2014-08-07",21.1161,21.3012,20.9457,21.1514,192300.0],["2014-08-08",21.1778,21.4686,21.1778,21.404,98700.0],["2014-08-11",21.5597,21.8153,21.2953,21.6684,99600.0],["2014-08-12",21.5068,21.6214,21.5068,21.548,114000.0],["2014-08-13",21.5773,21.7536,21.4481,21.5392,56400.0],["2014-08-14",21.5656,21.8711,21.454,21.5773,93600.0],["2014-08-15",21.7947,21.7947,21.1102,21.3276,101100.0],["2014-08-18",21.5127,21.5685,21.4363,21.5538,59100.0],["2014-08-19",21.7507,21.7507,21.4305,21.5862,46800.0],["2014-08-20",21.4216,21.501,21.216,21.2953,57000.0],["2014-08-21",21.4393,21.8506,21.3071,21.7565,80700.0],["2014-08-22",21.7683,21.8652,21.0133,21.6038,84900.0],["2014-08-25",21.7389,21.8094,21.6243,21.7389,91500.0],["2014-08-26",21.783,22.018,21.783,21.9945,116400.0],["2014-08-27",21.9357,22.0033,21.921,21.9681,84000.0],["2014-08-28",21.8035,22.0004,21.7448,21.8858,65700.0],["2014-08-29",21.8858,21.9945,21.8858,21.9152,40500.0],["2014-09-02",22.0532,22.0532,21.8858,21.9446,215400.0],["2014-09-03",22.065,22.0738,21.6155,21.6361,42600.0],["2014-09-04",22.4322,22.4322,21.4657,21.4686,39600.0],["2014-09-05",21.4451,22.0973,21.1514,21.357,99600.0],["2014-09-08",21.4363,21.4363,21.2336,21.3423,73500.0],["2014-09-09",21.2424,21.3276,21.1543,21.2806,71100.0],["2014-09-10",21.2277,21.4804,21.2277,21.4158,62400.0],["2014-09-11",21.2836,21.6008,21.216,21.3893,158100.0],["2014-09-12",21.4099,21.6772,21.3541,21.5979,135600.0],["2014-09-15",21.5186,21.7213,21.4451,21.6038,67800.0],["2014-09-16",21.7742,21.7742,21.2336,21.3365,32400.0],["2014-09-17",21.3805,21.6478,21.2336,21.5068,57300.0],["2014-09-18",21.6508,22.1032,21.5186,21.9034,83700.0],["2014-09-19",21.9857,22.2941,21.6479,21.7565,133200.0],["2014-09-22",21.7389,21.78,21.4305,21.4686,58200.0],["2014-09-23",21.6243,21.6243,21.1719,21.3717,143700.0],["2014-09-24",21.1837,21.3746,21.169,21.2983,34800.0],["2014-09-25",21.4745,21.4745,21.0779,21.1778,62700.0],["2014-09-26",21.2336,21.3834,20.9222,21.3629,117600.0],["2014-09-29",21.2013,21.3541,20.9692,21.2689,102600.0],["2014-09-30",21.1837,21.2659,20.9369,21.0368,100800.0],["2014-10-01",21.0603,21.31,20.8018,20.8752,94800.0],["2014-10-02",20.8958,21.7154,20.8958,21.0544,62400.0],["2014-10-03",21.0632,21.1807,20.9193,21.1514,135300.0],["2014-10-06",21.169,21.4099,20.931,21.0074,36600.0],["2014-10-07",20.8194,21.0045,20.7636,20.8576,80100.0],["2014-10-08",20.7195,21.3306,20.605,21.2366,68400.0],["2014-10-09",21.2836,21.2836,20.6725,20.8899,84900.0],["2014-10-10",20.7783,21.3893,20.7783,20.9986,62100.0],["2014-10-13",20.9663,21.8447,20.9663,21.548,48300.0],["2014-10-14",21.6478,22.1061,21.6449,21.7507,65700.0],["2014-10-15",21.5068,21.5568,20.6637,21.357,92100.0],["2014-10-16",21.1191,21.9915,21.1191,21.6596,74700.0],["2014-10-17",21.9945,21.9945,21.1602,21.4657,98700.0],["2014-10-20",21.7184,21.8858,21.2895,21.5303,54600.0],["2014-10-21",21.5744,21.8476,21.4305,21.7859,55500.0],["2014-10-22",21.971,21.971,21.1837,21.3834,44400.0],["2014-10-23",21.5421,21.9299,21.4451,21.6185,80100.0],["2014-10-24",21.5773,21.7771,21.3923,21.6008,56700.0],["2014-10-27",21.4246,22.0679,21.3276,21.9534,52500.0],["2014-10-28",21.9563,22.6467,21.9563,22.6437,84900.0],["2014-10-29",21.2953,22.7935,21.2953,22.6643,42600.0],["2014-10-30",22.8464,23.0609,22.5644,23.0609,66000.0],["2014-10-31",23.2665,23.4927,23.0609,23.1049,110400.0],["2014-11-03",22.7965,22.8024,22.3617,22.7671,86400.0],["2014-11-04",22.5673,22.7906,22.5438,22.7524,53700.0],["2014-11-05",22.8113,22.8319,22.6994,22.7789,44400.0],["2014-11-06",22.8083,22.8142,22.6877,22.8113,84600.0],["2014-11-07",22.8113,22.8113,22.5317,22.6965,96600.0],["2014-11-10",22.5846,22.9791,22.5199,22.9791,124500.0],["2014-11-11",22.8996,22.9938,22.6523,22.723,124500.0],["2014-11-12",22.6317,23.1174,22.5905,22.9584,150900.0],["2014-11-13",23.0821,23.0821,22.67,22.929,73200.0],["2014-11-14",22.9261,23.0997,22.5464,22.6671,81000.0],["2014-11-17",22.5935,22.8113,22.4375,22.6877,64800.0],["2014-11-18",22.7171,22.8348,22.6641,22.6935,87900.0],["2014-11-19",22.6641,22.6641,22.2991,22.4757,91200.0],["2014-11-20",22.3639,22.8201,22.3639,22.7348,58800.0],["2014-11-21",22.9702,22.9702,22.3904,22.4816,133200.0],["2014-11-24",22.7936,22.7936,22.2962,22.6671,106500.0],["2014-11-25",22.6641,22.7289,22.5729,22.7142,47100.0],["2014-11-26",22.4934,22.6258,22.4934,22.6141,50400.0],["2014-11-28",22.5199,22.5434,22.0725,22.1049,60600.0],["2014-12-01",22.1402,22.1402,21.787,21.8282,99900.0],["2014-12-02",21.7311,22.2932,21.7134,22.2815,152100.0],["2014-12-03",22.1667,22.4522,22.149,22.252,75900.0],["2014-12-04",22.1932,22.4345,22.1873,22.3227,70500.0],["2014-12-05",22.3109,22.8054,22.3109,22.6671,107100.0],["2014-12-08",22.67,22.9879,22.6259,22.6376,57300.0],["2014-12-09",22.4434,22.9761,22.3227,22.9761,105000.0],["2014-12-10",22.9732,23.0232,22.4051,22.4375,64200.0],["2014-12-11",22.6053,22.8319,22.2785,22.5052,108900.0],["2014-12-12",22.3197,22.6582,22.2344,22.2491,39300.0],["2014-12-15",22.3933,22.8966,22.2226,22.2461,55200.0],["2014-12-16",22.2756,22.8466,22.2756,22.4728,82500.0],["2014-12-17",22.4728,23.1027,22.2962,23.0938,140100.0],["2014-12-18",22.8966,23.2616,22.8966,23.0703,106500.0],["2014-12-19",23.0055,23.1498,22.7436,22.7612,186600.0],["2014-12-22",22.9084,22.9084,22.564,22.7348,126300.0],["2014-12-23",22.8554,23.1615,22.6641,22.8819,82200.0],["2014-12-24",22.7083,22.8142,22.5287,22.5935,84600.0],["2014-12-26",22.7259,22.876,22.461,22.7524,68100.0],["2014-12-29",22.9261,22.9938,22.5228,22.8407,72900.0],["2014-12-30",22.6641,22.9114,22.5699,22.776,111900.0],["2014-12-31",22.9467,22.9467,22.4139,22.6317,144000.0],["2015-01-02",22.5788,22.7083,22.0077,22.3845,123900.0],["2015-01-05",22.2991,22.3551,21.8194,22.1902,93600.0],["2015-01-06",22.2668,22.4728,21.6369,21.7546,94200.0],["2015-01-07",21.89,22.4846,21.7487,22.3815,162600.0],["2015-01-08",22.5552,22.9673,22.3021,22.5111,75900.0],["2015-01-09",22.5434,22.7995,21.9489,22.0872,52500.0],["2015-01-12",22.0136,22.305,21.7281,21.8341,133500.0],["2015-01-13",22.0018,22.3904,21.6634,21.993,46500.0],["2015-01-14",21.7958,21.9518,21.5927,21.9077,72300.0],["2015-01-15",21.8105,21.94,21.5574,21.6457,65400.0],["2015-01-16",21.5574,22.2314,21.4897,22.2255,89100.0],["2015-01-20",22.2255,22.5905,21.8723,22.0048,57000.0],["2015-01-21",22.1461,22.5317,21.7487,21.8517,107100.0],["2015-01-22",22.0519,22.7701,21.7811,22.7701,101700.0],["2015-01-23",22.7024,22.7642,22.3639,22.5581,31200.0],["2015-01-26",22.3668,22.8113,22.3668,22.67,65400.0],["2015-01-27",22.4728,22.7701,22.1814,22.3757,49800.0],["2015-01-28",22.2079,22.5169,22.1343,22.2638,103800.0],["2015-01-29",22.6877,22.7936,22.2697,22.7377,125400.0],["2015-01-30",22.5022,22.8113,21.6398,21.7399,91500.0],["2015-02-02",21.9901,22.1902,21.7605,22.1049,90900.0],["2015-02-03",22.1932,22.9584,22.1932,22.5788,67500.0],["2015-02-04",22.7495,22.9231,22.5228,22.5964,41400.0],["2015-02-05",22.7024,23.2263,22.6523,23.1998,53100.0],["2015-02-06",23.2086,23.5471,23.1792,23.3293,72600.0],["2015-02-09",23.1262,23.3234,22.5758,22.7171,63900.0],["2015-02-10",22.723,22.9908,22.4904,22.8437,38100.0],["2015-02-11",22.8053,22.9144,22.4809,22.708,65100.0],["2015-02-12",22.4101,23.345,22.4101,23.3214,86700.0],["2015-02-13",23.3951,23.5839,23.3126,23.4571,115500.0],["2015-02-17",23.578,23.578,23.1002,23.404,36300.0],["2015-02-18",23.2182,23.2182,22.8791,23.1415,69900.0],["2015-02-19",23.0353,23.3686,23.0118,23.1091,22500.0],["2015-02-20",23.1681,23.1681,22.7139,23.0118,61800.0],["2015-02-23",22.8761,22.9439,22.6992,22.9085,27900.0],["2015-02-24",23.112,23.3303,23.0825,23.1917,36300.0],["2015-02-25",22.9882,23.1474,22.879,22.9675,29100.0],["2015-02-26",22.9675,23.2831,22.9587,23.2123,34200.0],["2015-02-27",23.1091,23.1091,22.8142,22.9262,88500.0],["2015-03-02",22.9764,23.1917,22.8407,23.171,59400.0],["2015-03-03",22.7463,22.8849,22.2244,22.3335,396000.0],["2015-03-04",21.7879,22.3925,21.7879,22.2244,195600.0],["2015-03-05",22.2627,22.2627,22.0415,22.1624,52200.0],["2015-03-06",21.9265,22.5281,21.9265,22.2067,98100.0],["2015-03-09",22.2627,22.4809,22.2214,22.4101,78600.0],["2015-03-10",22.2243,22.5163,22.0091,22.2361,50700.0],["2015-03-11",22.1772,22.3924,22.1182,22.3512,50100.0],["2015-03-12",22.6107,22.6933,22.3423,22.5605,109200.0],["2015-03-13",22.6726,22.6726,22.3335,22.5959,68700.0],["2015-03-16",22.7729,22.7729,22.475,22.5841,75600.0],["2015-03-17",22.5635,22.767,22.5193,22.6225,99900.0],["2015-03-18",22.6343,22.7345,22.4839,22.6048,85500.0],["2015-03-19",22.4485,22.5753,22.4131,22.5281,41100.0],["2015-03-20",22.6431,22.7876,22.4603,22.7699,171900.0],["2015-03-23",22.7817,22.8437,22.6402,22.7847,132600.0],["2015-03-24",22.6549,22.941,22.6549,22.8437,116700.0],["2015-03-25",22.7552,22.8024,22.1477,22.1654,60600.0],["2015-03-26",22.1064,22.2833,22.1064,22.2185,27900.0],["2015-03-27",22.1978,22.4013,22.1211,22.3777,52200.0],["2015-03-30",22.4367,22.7227,22.3246,22.6166,72900.0],["2015-03-31",22.3836,22.6402,22.2037,22.304,78000.0],["2015-04-01",22.2362,22.2656,22.1182,22.2067,115800.0],["2015-04-02",22.1919,22.3246,22.0032,22.1683,147600.0],["2015-04-06",22.0592,22.3659,22.0533,22.189,50700.0],["2015-04-07",22.2656,22.3689,22.0238,22.0798,81900.0],["2015-04-08",22.0828,22.3983,21.9206,22.1388,38700.0],["2015-04-09",22.1742,22.2715,21.7142,21.8911,73200.0],["2015-04-10",21.9294,22.0887,21.9176,22.071,40500.0],["2015-04-13",22.1211,22.1211,21.8882,21.9825,97500.0],["2015-04-14",21.8498,21.8498,21.5549,21.6611,54000.0],["2015-04-15",21.7318,21.8174,21.6257,21.7643,102600.0],["2015-04-16",21.9825,21.9825,21.7672,21.8528,60000.0],["2015-04-17",21.667,21.7702,21.3485,21.3839,65700.0],["2015-04-20",21.4546,21.6021,21.4045,21.5284,78300.0],["2015-04-21",21.7053,21.7053,21.4428,21.5166,57600.0],["2015-04-22",21.5166,21.6906,21.2541,21.5313,86100.0],["2015-04-23",21.4753,21.5107,21.2836,21.431,40800.0],["2015-04-24",21.5284,21.5284,21.3219,21.4458,38100.0],["2015-04-27",21.5195,21.5195,21.142,21.2895,80700.0],["2015-04-28",21.2718,21.6021,21.2718,21.5195,59400.0],["2015-04-29",21.4075,21.5284,21.3957,21.4369,50700.0],["2015-04-30",21.319,21.3957,20.8737,20.9887,164400.0],["2015-05-01",21.1745,21.6168,21.145,21.3367,138000.0],["2015-05-04",21.3337,21.6463,21.3337,21.4251,70500.0],["2015-05-05",21.4045,21.4045,20.8914,21.1922,155700.0],["2015-05-06",21.319,21.4222,21.0359,21.2276,65700.0],["2015-05-07",21.1686,21.431,21.1686,21.3249,47700.0],["2015-05-08",21.5195,21.6404,21.3131,21.5402,158700.0],["2015-05-11",21.3809,21.9412,21.3809,21.9383,97200.0],["2015-05-12",21.7908,22.0651,21.5461,22.0268,104700.0],["2015-05-13",22.0829,22.1184,21.9558,22.0859,91800.0],["2015-05-14",22.2632,22.4582,22.0356,22.2809,117300.0],["2015-05-15",22.2898,22.4552,22.0209,22.1184,113100.0],["2015-05-18",22.1184,22.4966,21.9736,22.337,95700.0],["2015-05-19",22.535,22.5439,21.7638,22.3666,99900.0],["2015-05-20",22.4818,22.5705,22.34,22.5262,82900.0],["2015-05-21",22.5794,22.5882,22.3755,22.4818,73200.0],["2015-05-22",22.473,22.7921,22.2159,22.3489,95100.0],["2015-05-26",22.1538,22.1538,21.7106,21.9677,57100.0],["2015-05-27",21.817,22.2868,21.7194,22.1538,90100.0],["2015-05-28",21.8524,22.3843,21.8524,21.9322,70300.0],["2015-05-29",21.8524,22.1716,21.6751,21.8701,75100.0],["2015-06-01",21.9854,22.4641,21.5953,22.3489,130200.0],["2015-06-02",22.207,23.2797,22.207,22.8364,194200.0],["2015-06-03",23.1024,23.7141,23.0137,23.3595,260100.0],["2015-06-04",23.191,23.4038,22.7655,22.8453,92500.0],["2015-06-05",22.9428,23.5279,22.9428,23.3949,130200.0],["2015-06-08",23.2797,23.9268,23.2708,23.4393,111700.0],["2015-06-09",23.5102,23.6875,23.2088,23.6609,90200.0],["2015-06-10",23.7939,24.1751,23.6786,23.7939,247600.0],["2015-06-11",23.8737,23.8737,23.6698,23.7761,82700.0],["2015-06-12",23.7584,24.2194,23.6254,24.1485,98600.0],["2015-06-15",23.918,24.2194,23.8825,23.9534,91900.0],["2015-06-16",23.7407,24.1219,23.7407,24.0155,108300.0],["2015-06-17",24.1751,24.1751,23.5368,23.5368,84200.0],["2015-06-18",23.6875,24.0421,23.6254,23.9712,68900.0],["2015-06-19",24.0776,24.1928,23.9446,24.0244,123300.0],["2015-06-22",24.2283,24.3169,24.0066,24.1751,83500.0],["2015-06-23",24.2105,24.379,24.1219,24.3612,69400.0],["2015-06-24",24.3346,24.379,24.1662,24.2549,68800.0],["2015-06-25",24.2992,24.7956,24.2105,24.5119,111800.0],["2015-06-26",24.6006,24.769,24.4676,24.6538,116400.0],["2015-06-29",24.4499,24.8045,24.0421,24.1219,69500.0],["2015-06-30",24.379,24.379,24.1396,24.246,47400.0],["2015-07-01",24.5651,24.707,24.1662,24.6538,84600.0],["2015-07-02",24.6715,24.6892,24.308,24.3346,47400.0],["2015-07-06",24.0775,24.5651,24.0775,24.5563,50200.0],["2015-07-07",24.5119,25.0084,24.3346,24.9641,255300.0],["2015-07-08",24.707,25.4162,24.6361,24.8311,75300.0],["2015-07-09",25.1325,25.4162,24.6095,24.7247,104100.0],["2015-07-10",24.9463,25.0882,24.7424,24.9375,88800.0],["2015-07-13",24.9907,25.3098,24.8931,24.9375,70500.0],["2015-07-14",24.9197,25.3364,24.7336,25.3187,102400.0],["2015-07-15",25.3453,25.6821,25.1857,25.2743,133900.0],["2015-07-16",25.6201,25.6201,25.1414,25.2921,50000.0],["2015-07-17",25.3541,25.4694,25.0882,25.4605,53500.0],["2015-07-20",25.5846,25.6733,25.2832,25.496,84200.0],["2015-07-21",25.5492,25.7708,25.2477,25.4162,51000.0],["2015-07-22",25.3896,25.8328,25.3896,25.7796,37600.0],["2015-07-23",25.7442,25.7708,25.0172,25.1325,61100.0],["2015-07-24",24.4233,25.2743,23.5811,24.8222,143300.0],["2015-07-27",24.769,24.9109,24.6095,24.84,43100.0],["2015-07-28",24.8222,25.0793,24.4144,24.8843,88400.0],["2015-07-29",24.8134,25.2123,24.7779,25.1414,91100.0],["2015-07-30",24.9995,25.3009,24.8665,25.2655,68600.0],["2015-07-31",25.2034,25.4782,25.1857,25.4516,69500.0],["2015-08-03",25.3984,25.6023,25.0882,25.2655,84400.0],["2015-08-04",25.1414,25.3807,25.1059,25.1679,62100.0],["2015-08-05",25.2124,25.3633,24.9992,25.0703,184600.0],["2015-08-06",25.0703,25.3456,24.9015,25.1768,119700.0],["2015-08-07",25.0081,25.2923,25.0081,25.1058,77900.0],["2015-08-10",25.168,25.612,25.088,25.3367,83100.0],["2015-08-11",25.1768,25.4521,25.1768,25.2834,49700.0],["2015-08-12",25.088,25.3012,24.8749,25.2745,139300.0],["2015-08-13",25.2124,25.8695,25.2124,25.5853,62800.0],["2015-08-14",25.4965,25.7186,25.4255,25.5765,82700.0],["2015-08-17",25.4255,26.0116,25.4255,25.8873,68400.0],["2015-08-18",25.9495,26.1448,25.6653,25.8251,72600.0],["2015-08-19",25.6298,25.8251,25.2568,25.5765,70300.0],["2015-08-20",25.3367,25.39,24.9815,25.0081,185600.0],["2015-08-21",24.4575,25.3544,24.4575,24.9459,220600.0],["2015-08-24",23.8802,24.6973,23.5605,23.7115,172700.0],["2015-08-25",24.3865,24.3865,23.3208,23.4096,100500.0],["2015-08-26",23.9513,24.0046,23.4717,23.898,138400.0],["2015-08-27",23.9957,24.0401,23.4717,23.7914,173700.0],["2015-08-28",23.7737,24.1733,23.6316,24.0845,115500.0],["2015-08-31",23.8891,24.4753,23.8891,24.4486,119000.0],["2015-09-01",24.0223,24.2976,23.7382,23.8092,143700.0],["2015-09-02",24.0756,24.271,23.9779,24.271,101600.0],["2015-09-03",24.2621,24.4397,24.1023,24.2888,131800.0],["2015-09-04",24.0046,24.2799,24.0046,24.2799,105000.0],["2015-09-08",24.5818,24.7062,24.3243,24.644,74400.0],["2015-09-09",24.866,24.9903,24.6529,24.7772,112300.0],["2015-09-10",24.644,25.0525,24.644,24.9548,60500.0],["2015-09-11",24.8127,25.2212,24.7861,25.2124,54100.0],["2015-09-14",25.3811,25.5232,25.2568,25.4344,78200.0],["2015-09-15",25.4344,25.8074,25.4166,25.6209,49700.0],["2015-09-16",25.6742,25.7274,25.4521,25.6209,81900.0],["2015-09-17",25.6564,25.7985,24.8927,24.9903,106700.0],["2015-09-18",24.5641,24.7772,24.2532,24.5197,255000.0],["2015-09-21",24.8216,25.239,24.8216,24.9015,102100.0],["2015-09-22",24.6973,24.9193,24.6618,24.7062,66700.0],["2015-09-23",24.8038,25.088,24.6085,24.8038,65500.0],["2015-09-24",24.644,25.0614,24.644,24.9815,58700.0],["2015-09-25",25.2656,25.3456,25.017,25.0791,94000.0],["2015-09-28",25.1768,25.3012,24.6973,25.0436,107100.0],["2015-09-29",25.1324,25.3633,25.0969,25.239,60800.0],["2015-09-30",25.4699,25.6564,25.1768,25.5853,87800.0],["2015-10-01",25.4877,25.6031,24.9282,25.3633,91000.0],["2015-10-02",25.1413,25.2301,24.4309,25.2301,84800.0],["2015-10-05",25.2923,25.5498,25.2212,25.2834,98900.0],["2015-10-06",25.2923,25.2923,24.7506,24.9726,93300.0],["2015-10-07",25.1147,25.6031,25.0703,25.5942,97000.0],["2015-10-08",25.4699,25.8162,25.3633,25.7363,83000.0],["2015-10-09",25.8784,26.0205,25.6475,25.763,63000.0],["2015-10-12",25.7985,26.7931,25.7452,26.2869,321300.0],["2015-10-13",26.3313,26.8109,25.9761,26.1448,88100.0],["2015-10-14",26.0649,26.1271,25.2301,25.3012,69000.0],["2015-10-15",25.3545,26.0205,24.9015,26.0116,65700.0],["2015-10-16",26.1182,26.1182,25.683,26.0027,55500.0],["2015-10-19",25.7896,26.1892,25.6209,26.1093,57600.0],["2015-10-20",26.0383,26.2336,25.8429,26.0294,38700.0],["2015-10-21",26.1626,26.5089,25.8251,25.8518,51100.0],["2015-10-22",25.9761,26.5889,25.7896,26.3224,49500.0],["2015-10-23",26.4734,26.9796,26.1892,26.9707,59300.0],["2015-10-26",26.8908,27.1928,26.6244,26.9619,76600.0],["2015-10-27",26.8642,27.1484,26.4734,26.5889,90800.0],["2015-10-28",26.6422,27.9299,26.3224,27.8766,106800.0],["2015-10-29",27.7966,27.7966,27.0951,27.4237,73200.0],["2015-10-30",28.5071,28.7735,27.8055,28.214,222900.0],["2015-11-02",28.4893,29.5017,28.4094,29.0222,172100.0],["2015-11-03",28.9334,29.7593,28.667,29.6083,132200.0],["2015-11-04",29.6172,29.7149,29.3241,29.5284,87400.0],["2015-11-05",29.6527,29.8303,29.5639,29.6705,114900.0],["2015-11-06",29.5462,30.2211,29.3153,29.7859,108200.0],["2015-11-09",29.6971,29.857,29.4307,29.5906,92300.0],["2015-11-10",29.6083,30.2578,29.5372,30.1333,90500.0],["2015-11-11",30.1333,30.5514,29.2792,29.4482,135700.0],["2015-11-12",29.2347,29.5994,28.8076,29.0567,106400.0],["2015-11-13",28.7543,29.2703,28.5407,29.0834,202900.0],["2015-11-16",29.1546,29.1546,28.7098,28.95,95100.0],["2015-11-17",28.9856,29.2703,28.7009,28.9055,80300.0],["2015-11-18",28.9945,29.2703,28.5585,29.2525,104900.0],["2015-11-19",29.2703,29.2703,29.0656,29.2436,50700.0],["2015-11-20",29.2703,29.8575,29.2703,29.8041,74000.0],["2015-11-23",29.9375,30.3023,29.7952,29.982,138700.0],["2015-11-24",29.7062,30.3379,29.6795,30.3112,53000.0],["2015-11-25",30.2934,30.4446,30.0532,30.2311,78700.0],["2015-11-27",30.2667,30.4268,29.5372,30.1155,75300.0],["2015-11-30",30.3824,30.6315,29.982,30.3913,153100.0],["2015-12-01",30.5247,31.1653,30.4713,31.1208,102800.0],["2015-12-02",31.3076,31.4144,30.8806,31.2009,141100.0],["2015-12-03",31.2364,31.3343,30.7115,30.8806,139600.0],["2015-12-04",30.9251,31.5122,30.6671,30.9607,94300.0],["2015-12-07",31.0229,31.5122,30.3913,30.8361,95200.0],["2015-12-08",30.6137,30.8094,30.1066,30.151,90400.0],["2015-12-09",30.0087,30.1777,29.3948,29.5994,109500.0],["2015-12-10",29.5639,30.0621,29.2792,29.6617,82500.0],["2015-12-11",29.0656,29.5905,28.2116,28.434,206400.0],["2015-12-14",28.4607,28.9233,28.0336,28.4518,194800.0],["2015-12-15",28.6742,29.2169,28.4607,28.8966,119000.0],["2015-12-16",29.1101,29.3414,28.4073,28.9055,177500.0],["2015-12-17",28.9144,29.039,28.4518,28.6386,84800.0],["2015-12-18",28.4696,28.8254,28.2916,28.5674,241900.0],["2015-12-21",28.6119,28.9144,28.3361,28.8076,132900.0],["2015-12-22",28.8966,28.8966,28.3628,28.8165,64000.0],["2015-12-23",28.8254,29.2881,28.8165,29.2614,110300.0],["2015-12-24",29.3503,29.3503,29.039,29.0479,45700.0],["2015-12-28",28.9767,29.0212,28.434,28.95,61600.0],["2015-12-29",29.0212,29.724,28.861,29.6083,78400.0],["2015-12-30",29.6261,30.1244,29.5372,29.7507,137800.0],["2015-12-31",29.6617,29.9909,28.7809,28.7898,94700.0],["2016-01-04",28.4162,28.4518,27.4909,27.5977,124600.0],["2016-01-05",27.8735,28.0514,26.9571,27.7489,134400.0],["2016-01-06",27.3486,28.1137,27.3486,27.9625,169300.0],["2016-01-07",27.5532,27.8468,27.3308,27.4998,159500.0],["2016-01-08",27.6066,27.9802,27.224,27.2507,197800.0],["2016-01-11",27.2507,27.5443,26.8859,27.0105,89200.0],["2016-01-12",27.1973,27.1973,26.5835,26.8059,141100.0],["2016-01-13",26.7614,26.8681,25.4002,25.5425,176200.0],["2016-01-14",25.5959,26.1208,25.3646,25.7116,165000.0],["2016-01-15",25.0621,25.3735,24.6351,25.3201,207900.0],["2016-01-19",25.3735,25.7561,25.1333,25.5603,125500.0],["2016-01-20",25.2134,25.9518,24.9731,25.7027,106000.0],["2016-01-21",25.7116,25.9963,25.1689,25.1778,92500.0],["2016-01-22",25.4269,25.6315,24.9731,25.5158,93400.0],["2016-01-25",25.3824,25.5692,24.7507,24.7952,81600.0],["2016-01-26",24.8753,25.4892,24.8664,25.418,85300.0],["2016-01-27",25.3824,25.934,25.16,25.4447,103900.0],["2016-01-28",25.676,25.8539,25.3913,25.4803,60400.0],["2016-01-29",28.176,28.2738,25.0799,25.8539,213400.0],["2016-02-01",25.6048,26.877,25.5247,26.2365,243800.0],["2016-02-02",25.8094,26.192,25.3201,25.7027,104100.0],["2016-02-03",25.8361,25.8361,24.813,25.3735,102900.0],["2016-02-04",25.3824,25.8005,25.1333,25.4447,120200.0],["2016-02-05",25.3824,27.2418,24.8041,24.8041,173900.0],["2016-02-08",24.4838,24.9731,24.2703,24.8397,100100.0],["2016-02-09",24.5728,24.9553,24.1635,24.7329,102100.0],["2016-02-10",24.7151,25.1787,24.3763,24.4298,78900.0],["2016-02-11",23.8592,24.7864,23.5382,23.9929,88800.0],["2016-02-12",23.9394,24.938,23.6452,24.6259,115800.0],["2016-02-16",24.9202,25.2322,24.3406,25.1163,72000.0],["2016-02-17",25.3571,25.4195,24.5635,24.7418,117300.0],["2016-02-18",24.7329,25.0272,24.5992,24.6616,76500.0],["2016-02-19",24.5814,25.3125,24.305,25.2055,110500.0],["2016-02-22",25.2946,25.8207,25.2946,25.6602,115400.0],["2016-02-23",25.6156,25.9455,25.3214,25.7494,137700.0],["2016-02-24",25.4908,26.0792,25.2857,26.0347,97600.0],["2016-02-25",26.0614,26.6231,26.0614,26.6231,96100.0],["2016-02-26",26.7301,27.5504,26.213,27.4523,154400.0],["2016-02-29",27.381,27.381,24.9737,27.0154,155800.0],["2016-03-01",27.3721,28.5044,27.2829,28.4687,155800.0],["2016-03-02",28.5311,29.0483,28.228,28.9413,172100.0],["2016-03-03",28.9145,28.9145,28.5311,28.7719,121600.0],["2016-03-04",28.8878,29.0483,28.4152,28.8967,133700.0],["2016-03-07",28.6381,29.3692,28.549,28.8878,90900.0],["2016-03-08",28.656,28.9502,28.4241,28.4776,98000.0],["2016-03-09",28.6292,28.7362,28.1388,28.3528,68200.0],["2016-03-10",28.335,28.4509,27.9783,28.3528,64000.0],["2016-03-11",28.5579,28.9056,28.2369,28.87,89000.0],["2016-03-14",28.8967,28.8967,28.3082,28.4331,77100.0],["2016-03-15",28.1923,28.754,28.121,28.4331,121400.0],["2016-03-16",28.2904,28.8521,28.0408,28.3796,201400.0],["2016-03-17",28.3082,29.0215,27.8981,28.9591,246100.0],["2016-03-18",29.1553,29.9755,28.4598,29.8864,243700.0],["2016-03-21",29.8507,29.9131,29.4673,29.5921,99300.0],["2016-03-22",29.3247,30.0558,29.3068,29.7526,108100.0],["2016-03-23",29.6367,29.6635,28.9324,28.9324,97100.0],["2016-03-24",28.9056,29.0483,28.4331,28.9769,87800.0],["2016-03-28",29.1731,29.2355,28.8343,29.0661,87600.0],["2016-03-29",28.9413,29.708,28.861,29.6724,80700.0],["2016-03-30",29.7616,29.7794,29.289,29.4317,83300.0],["2016-03-31",29.4317,29.5921,28.9591,28.9948,110300.0],["2016-04-01",28.7719,29.5476,28.7719,29.5297,79900.0],["2016-04-04",29.4406,29.6991,29.0928,29.1018,61200.0],["2016-04-05",28.9502,29.2355,28.7897,28.9769,112700.0],["2016-04-06",28.9769,29.4227,28.8432,29.3247,133400.0],["2016-04-07",29.075,29.182,28.2369,28.4509,160400.0],["2016-04-08",28.6827,29.1285,28.4331,29.075,184000.0],["2016-04-11",29.1196,29.5476,28.8789,28.9591,73100.0],["2016-04-12",29.0126,29.708,28.8699,29.5743,103900.0],["2016-04-13",29.6724,29.7972,29.4941,29.7526,129800.0],["2016-04-14",29.717,29.8061,29.4941,29.6635,219000.0],["2016-04-15",29.4941,29.815,29.4941,29.6991,103700.0],["2016-04-18",29.7081,30.457,29.6813,30.3857,173600.0],["2016-04-19",30.5907,30.6086,30.2252,30.5372,48000.0],["2016-04-20",30.5016,30.9474,30.2698,30.7156,84100.0],["2016-04-21",30.671,30.9295,30.457,30.4748,93400.0],["2016-04-22",30.4213,30.9206,30.0112,30.564,75800.0],["2016-04-25",30.3857,30.8225,30.1003,30.5461,76000.0],["2016-04-26",30.7156,30.9741,30.4481,30.7869,90900.0],["2016-04-27",30.7245,30.9117,30.457,30.8136,58100.0],["2016-04-28",30.6264,30.8315,30.0558,30.1538,57500.0],["2016-04-29",29.6278,30.564,29.6278,30.4392,91900.0],["2016-05-02",30.6264,31.1078,30.4035,30.7423,103600.0],["2016-05-03",30.3411,30.7512,29.8953,30.3054,73300.0],["2016-05-04",30.1093,30.4035,29.8507,30.2341,84500.0],["2016-05-05",30.2252,30.3143,29.7348,29.8061,49400.0],["2016-05-06",29.7616,30.1628,29.5476,30.0469,70900.0],["2016-05-09",30.0023,30.2965,29.7348,29.9845,51100.0],["2016-05-10",30.1449,30.35,29.7526,30.1628,45500.0],["2016-05-11",30.0199,30.1449,29.7162,29.8323,67400.0],["2016-05-12",30.1003,30.4397,30.1003,30.2432,100400.0],["2016-05-13",30.127,30.4397,29.9663,30.261,67000.0],["2016-05-16",30.3414,31.1095,29.9216,31.047,110600.0],["2016-05-17",31.0738,31.1721,30.3146,30.4843,158800.0],["2016-05-18",30.4218,31.2614,30.4218,31.2614,123200.0],["2016-05-19",31.2792,31.2792,30.261,30.7344,75700.0],["2016-05-20",30.8863,31.1363,30.4039,30.8059,83700.0],["2016-05-23",30.7165,31.0202,30.529,30.8862,40600.0],["2016-05-24",31.0917,31.8687,31.0917,31.7437,84700.0],["2016-05-25",31.8419,32.1188,31.5561,31.699,89400.0],["2016-05-26",31.699,31.9223,31.2882,31.5293,140600.0],["2016-05-27",31.6722,32.5922,31.6722,32.485,148400.0],["2016-05-31",32.494,32.7173,31.5829,31.6812,178300.0],["2016-06-01",31.5293,32.1903,31.4311,32.1188,91000.0],["2016-06-02",32.092,32.3153,31.6365,32.2796,96800.0],["2016-06-03",32.1635,32.4404,31.1274,31.833,77600.0],["2016-06-06",31.7794,32.4315,31.7794,32.1724,93000.0],["2016-06-07",32.2171,32.3957,31.9849,32.1456,42700.0],["2016-06-08",32.1546,33.137,32.101,32.9406,120300.0],["2016-06-09",32.8602,32.8602,32.1367,32.3332,72800.0],["2016-06-10",32.1546,32.6369,32.092,32.5208,95300.0],["2016-06-13",32.2885,32.3511,31.1899,31.3239,202800.0],["2016-06-14",31.1631,31.4222,30.5379,30.6451,81700.0],["2016-06-15",30.6629,30.8862,30.3771,30.3861,85100.0],["2016-06-16",30.127,30.136,29.6715,29.8055,112000.0],["2016-06-17",29.9037,29.9037,29.0016,29.0999,418200.0],["2016-06-20",29.3053,30.1806,29.3053,29.9216,158000.0],["2016-06-21",29.7787,29.9037,29.3768,29.6805,69200.0],["2016-06-22",29.6537,30.0645,29.5375,29.5465,93700.0],["2016-06-23",29.9305,30.4307,29.6983,30.0735,136000.0],["2016-06-24",28.689,29.1981,28.0727,28.2514,310500.0],["2016-06-27",28.0817,28.0817,27.376,27.5189,137600.0],["2016-06-28",27.8673,27.903,27.2956,27.6261,117800.0],["2016-06-29",27.8316,28.1442,27.7065,28.0817,78500.0],["2016-06-30",28.2514,28.7783,27.8851,28.7515,105600.0],["2016-07-01",28.6622,28.7069,28.2692,28.5282,155800.0],["2016-07-05",28.3228,28.5015,28.1085,28.3943,129200.0],["2016-07-06",28.1442,28.6533,28.1263,28.5372,68700.0],["2016-07-07",28.6711,29.1803,28.6711,29.0999,74100.0],["2016-07-08",29.4839,29.7966,29.4839,29.7072,99900.0],["2016-07-11",29.8144,30.0556,29.609,29.9663,81500.0],["2016-07-12",30.1806,31.1274,30.1806,30.9309,155400.0],["2016-07-13",30.9309,31.1453,30.6272,30.7433,52300.0],["2016-07-14",30.922,31.5651,30.9041,31.0917,110300.0],["2016-07-15",31.2971,31.708,30.9577,31.2525,58900.0],["2016-07-18",31.1989,31.4311,30.9309,30.9309,103500.0],["2016-07-19",30.9309,31.3864,30.9309,30.9756,69500.0],["2016-07-20",30.9845,31.1185,30.6897,30.8237,50200.0],["2016-07-21",30.8148,30.8148,30.127,30.2074,55100.0],["2016-07-22",29.9305,31.2525,29.9037,31.056,82100.0],["2016-07-25",31.0202,31.0202,30.6808,30.8059,38900.0],["2016-07-26",30.7523,31.1989,30.136,30.7969,223500.0],["2016-07-27",30.788,31.0649,30.5111,30.8862,42800.0],["2016-07-28",30.6094,30.922,30.2342,30.6451,37000.0],["2016-07-29",31.0113,31.5829,30.1002,31.4311,81400.0],["2016-08-01",31.5115,31.8062,31.1989,31.3954,85700.0],["2016-08-02",31.3864,31.4579,30.7612,30.7612,53600.0],["2016-08-03",30.7791,31.1631,30.6897,31.0738,57900.0],["2016-08-04",31.1721,31.3507,30.9577,31.1899,72300.0],["2016-08-05",31.5025,32.5922,31.2524,32.3689,170700.0],["2016-08-08",32.36,32.3689,32.0206,32.3332,48700.0],["2016-08-09",32.3421,32.5654,32.2439,32.4582,90500.0],["2016-08-10",32.3064,32.6905,32.0385,32.5654,115100.0],["2016-08-11",32.6815,33.146,32.6547,33.0477,121200.0],["2016-08-12",32.8691,33.0031,32.628,33.0031,95200.0],["2016-08-15",32.9674,33.3872,32.9584,33.3782,91100.0],["2016-08-16",33.3068,33.6015,33.1728,33.28,126400.0],["2016-08-17",33.28,33.5752,33.271,33.5394,60900.0],["2016-08-18",33.5752,33.7541,33.45,33.6736,49900.0],["2016-08-19",33.6468,33.9062,33.5752,33.8973,123000.0],["2016-08-22",33.9062,34.0046,33.6289,33.942,74300.0],["2016-08-23",33.8973,34.0851,33.6647,33.8167,57600.0],["2016-08-24",33.772,33.9509,33.6378,33.8973,54800.0],["2016-08-25",33.5394,34.112,33.5394,34.0046,71500.0],["2016-08-26",34.0851,34.1746,33.6736,34.0493,84200.0],["2016-08-29",33.9778,34.3804,33.6915,33.7541,143100.0],["2016-08-30",33.7631,34.1567,33.7183,34.0404,216700.0],["2016-08-31",34.0315,35.1676,34.0315,34.8008,307300.0],["2016-09-01",34.9082,34.9798,34.1388,34.4519,105400.0],["2016-09-02",34.4698,34.7024,34.3177,34.6935,81200.0],["2016-09-06",34.5503,34.774,33.9509,34.1656,107700.0],["2016-09-07",34.1925,34.264,34.0583,34.1746,124600.0],["2016-09-08",34.1656,34.3893,33.8794,34.0762,117300.0],["2016-09-09",33.9241,33.9957,33.0474,33.0921,282800.0],["2016-09-12",33.0742,33.4947,32.8416,33.4321,114800.0],["2016-09-13",33.2442,33.3158,32.6537,32.8058,89700.0],["2016-09-14",32.9221,33.0742,32.4748,32.4927,131500.0],["2016-09-15",32.5643,33.101,32.3585,32.9758,132400.0],["2016-09-16",32.8774,32.9579,32.3854,32.779,164000.0],["2016-09-19",32.6806,33.0474,32.6358,32.8148,65400.0],["2016-09-20",32.8953,33.0026,32.6895,32.8058,120700.0],["2016-09-21",32.9758,33.1279,32.2332,32.4569,174600.0],["2016-09-22",32.6985,32.8953,32.4569,32.7432,124000.0],["2016-09-23",32.4838,32.7611,32.2511,32.3675,81200.0],["2016-09-26",32.3585,32.3764,32.0633,32.1796,92800.0],["2016-09-27",32.1617,32.609,32.0991,32.5553,90000.0],["2016-09-28",32.5643,32.9847,32.4569,32.9311,215900.0],["2016-09-29",32.77,32.9937,32.4301,32.439,67200.0],["2016-09-30",32.7163,33.5036,32.5195,32.6448,176600.0],["2016-10-03",32.4122,32.5553,32.1706,32.2243,70800.0],["2016-10-04",32.2959,32.4122,32.0991,32.1527,121500.0],["2016-10-05",32.3496,32.8327,32.278,32.5464,146500.0],["2016-10-06",32.4748,32.5195,32.1706,32.3496,47600.0],["2016-10-07",32.3853,32.5106,32.0186,32.439,85200.0],["2016-10-10",32.3496,32.8684,32.3496,32.4301,54400.0],["2016-10-11",32.3138,32.5016,31.9559,32.1796,189800.0],["2016-10-12",32.2154,32.5016,31.8307,31.9649,173700.0],["2016-10-13",31.7859,31.7859,31.2313,31.4997,135000.0],["2016-10-14",31.7412,32.1706,31.7412,32.0722,67800.0],["2016-10-17",32.0991,32.1796,31.9201,32.0454,60400.0],["2016-10-18",32.3048,32.3048,31.9917,32.0454,67100.0],["2016-10-19",32.1975,32.439,32.0186,32.2243,86100.0],["2016-10-20",32.0991,32.3943,31.9917,32.0007,55800.0],["2016-10-21",31.7233,32.1527,31.6697,31.7502,49300.0],["2016-10-24",32.0275,32.8774,32.0275,32.5643,116100.0],["2016-10-25",32.5643,32.6985,32.0722,32.2959,73300.0],["2016-10-26",32.117,32.3406,31.5354,31.5802,92200.0],["2016-10-27",31.8038,32.0722,31.1329,31.446,79900.0],["2016-10-28",30.5066,30.954,28.5385,29.9251,230100.0],["2016-10-31",30.775,32.2064,30.1488,31.3565,244200.0],["2016-11-01",31.4907,31.7144,30.954,31.1329,128100.0],["2016-11-02",30.8645,31.1776,30.775,30.8645,283600.0],["2016-11-03",30.9092,31.2223,30.9092,31.1329,81600.0],["2016-11-04",31.2223,31.6697,31.0434,31.446,152600.0],["2016-11-07",31.7591,32.0275,31.607,31.6696,120800.0],["2016-11-08",31.6876,31.8938,31.5531,31.6428,112400.0],["2016-11-09",31.7772,33.1666,30.1906,33.077,206400.0],["2016-11-10",33.4355,35.4524,32.9425,35.318,283600.0],["2016-11-11",35.2732,35.8558,34.9146,35.8558,245500.0],["2016-11-14",36.1247,37.5141,36.1247,36.5729,210100.0],["2016-11-15",36.4833,36.7522,35.2732,36.5281,134900.0],["2016-11-16",36.1247,36.5729,35.9455,36.2144,166200.0],["2016-11-17",36.0799,36.797,36.0799,36.3489,137100.0],["2016-11-18",36.4385,36.8418,35.7482,36.797,90600.0],["2016-11-21",36.9763,37.2901,36.4385,36.9315,133100.0],["2016-11-22",36.9763,37.4693,36.797,37.2452,131200.0],["2016-11-23",37.29,37.9175,37.2004,37.6934,73200.0],["2016-11-25",37.8279,37.8727,37.4693,37.8727,42000.0],["2016-11-28",37.6486,37.9175,37.4245,37.6486,96400.0],["2016-11-29",37.6486,38.5719,37.5142,38.052,148300.0],["2016-11-30",38.545,38.6795,38.0072,38.2313,121200.0],["2016-12-01",38.4554,39.7103,38.4105,39.6207,152400.0],["2016-12-02",39.6207,39.9792,38.4106,38.545,148400.0],["2016-12-05",38.7691,39.8,38.4105,39.4414,89800.0],["2016-12-06",39.7103,40.0689,39.1277,39.6207,128800.0],["2016-12-07",39.7103,40.5171,39.5759,40.3378,179000.0],["2016-12-08",40.4274,42.1754,40.4274,42.0409,124500.0],["2016-12-09",41.9961,42.6684,41.3238,42.5788,137000.0],["2016-12-12",42.3995,42.4443,40.6515,40.9653,134800.0],["2016-12-13",41.1894,41.6824,40.8756,41.1446,123400.0],["2016-12-14",41.0101,41.1894,40.293,40.3826,117800.0],["2016-12-15",40.2482,41.7272,40.0241,41.0997,124400.0],["2016-12-16",40.9204,41.5031,40.5171,40.6515,273500.0],["2016-12-19",41.0101,41.6824,40.1137,40.9653,158400.0],["2016-12-20",41.0549,41.5927,40.5619,41.3238,94600.0],["2016-12-21",41.9065,42.265,41.3686,41.3686,131700.0],["2016-12-22",41.4583,41.5479,40.7412,41.1894,125200.0],["2016-12-23",41.279,41.3238,40.7412,41.279,71300.0],["2016-12-27",41.4583,41.9065,41.3686,41.8617,126200.0],["2016-12-28",41.9961,42.7043,41.5927,41.7272,80300.0],["2016-12-29",41.7272,42.1754,41.4135,41.9065,65600.0],["2016-12-30",42.0409,42.0409,41.4135,41.5479,126000.0],["2017-01-03",42.3099,42.7132,41.4135,41.7272,159000.0],["2017-01-04",41.7272,42.1306,41.4135,41.8168,135500.0],["2017-01-05",41.7272,42.0858,40.9204,41.279,132600.0],["2017-01-06",41.6824,41.8437,41.0997,41.4135,110300.0],["2017-01-09",41.1445,41.3686,40.3826,40.5171,143400.0],["2017-01-10",40.5171,41.2342,40.3826,40.786,165000.0],["2017-01-11",40.786,41.4583,40.6067,41.3238,201400.0],["2017-01-12",41.1446,41.1446,39.8448,40.4991,142500.0],["2017-01-13",40.7412,41.1894,39.8448,40.6067,208800.0],["2017-01-17",40.293,40.3378,39.3966,39.3966,90800.0],["2017-01-18",39.6207,40.293,39.3338,40.0241,129600.0],["2017-01-19",40.1585,40.293,39.3069,39.6207,114300.0],["2017-01-20",39.7103,40.4543,39.2173,40.293,150900.0],["2017-01-23",40.1585,40.6067,39.9165,40.1585,72300.0],["2017-01-24",40.3378,41.3686,40.0061,41.279,133900.0],["2017-01-25",41.6824,41.9065,40.6515,41.3238,97100.0],["2017-01-26",41.3686,41.772,41.2342,41.3686,91200.0],["2017-01-27",40.8308,41.8617,40.3378,40.4722,155200.0],["2017-01-30",40.6067,40.6067,39.9344,40.2033,313100.0],["2017-01-31",40.1137,40.786,39.6655,40.6067,131000.0],["2017-02-01",40.9205,41.6376,40.4274,40.6964,118900.0],["2017-02-02",40.4722,40.4722,39.2621,39.3517,103600.0],["2017-02-03",39.8448,40.3647,39.0828,40.1585,114000.0],["2017-02-06",40.024,40.293,39.531,39.5759,74800.0],["2017-02-07",39.7103,39.9792,39.3966,39.8896,85300.0],["2017-02-08",39.6831,39.6831,38.8302,39.2342,53900.0],["2017-02-09",39.324,39.9524,39.2342,39.728,62800.0],["2017-02-10",39.9075,40.1769,39.6831,39.9524,71100.0],["2017-02-13",40.3116,40.94,39.9973,40.8054,168400.0],["2017-02-14",40.7605,41.344,40.2667,41.2543,107600.0],["2017-02-15",41.344,41.4338,41.0747,41.2992,79800.0],["2017-02-16",41.1645,41.3889,41.1645,41.2543,133800.0],["2017-02-17",41.2543,41.5236,40.94,41.344,89200.0],["2017-02-21",41.4787,41.6583,41.2991,41.4787,77700.0],["2017-02-22",41.344,42.4214,40.8503,42.197,233200.0],["2017-02-23",42.2867,43.2743,41.5685,42.2419,78600.0],["2017-02-24",41.7481,42.2867,41.4787,41.8378,67900.0],["2017-02-27",41.8378,42.1072,40.94,41.7032,57000.0],["2017-02-28",41.3889,41.4787,40.7605,40.94,116800.0],["2017-03-01",41.7032,42.3316,41.7032,41.9725,97100.0],["2017-03-02",41.8827,42.0623,40.8054,40.94,95100.0],["2017-03-03",40.8502,41.8827,40.7605,41.1196,66500.0],["2017-03-06",40.7156,41.0298,40.536,40.8054,75200.0],["2017-03-07",40.9849,42.0623,40.6707,41.0747,99000.0],["2017-03-08",41.344,41.9635,40.7156,40.7156,80800.0],["2017-03-09",40.8951,41.2992,40.536,40.7605,73300.0],["2017-03-10",41.1645,41.344,39.9973,40.4462,72800.0],["2017-03-13",40.4462,40.7605,40.2218,40.4014,82200.0],["2017-03-14",40.1769,40.7605,39.9075,40.6258,74000.0],["2017-03-15",40.7605,40.8772,40.3565,40.7605,72900.0],["2017-03-16",40.94,41.2992,40.7156,41.2992,98800.0],["2017-03-17",41.2992,42.0174,41.1196,41.9725,254600.0],["2017-03-20",42.1521,42.1521,41.4338,41.5236,162600.0],["2017-03-21",41.6583,41.8109,39.324,39.3689,248600.0],["2017-03-22",39.2342,39.6831,38.92,39.3689,152400.0],["2017-03-23",39.2791,40.132,39.1444,39.9973,142900.0],["2017-03-24",40.2218,40.536,40.0871,40.2218,152100.0],["2017-03-27",39.4586,40.5809,38.9649,40.3565,105300.0],["2017-03-28",40.132,40.6258,39.7729,40.4014,108100.0],["2017-03-29",40.2667,40.4911,40.0422,40.4014,63700.0],["2017-03-30",40.4013,41.6134,40.4013,41.5685,106500.0],["2017-03-31",41.4338,41.7481,40.9849,41.2543,155100.0],["2017-04-03",41.2543,41.4338,40.3565,40.9849,106500.0],["2017-04-04",40.8054,41.4338,40.8054,41.344,85200.0],["2017-04-05",41.7481,41.8378,40.8951,40.8951,171700.0],["2017-04-06",40.6707,41.5236,40.6258,41.3889,133200.0],["2017-04-07",41.1196,41.7032,41.0298,41.5685,121500.0],["2017-04-10",41.6583,41.8289,40.8054,41.2992,89600.0],["2017-04-11",41.1196,42.0174,40.9849,41.7032,92700.0],["2017-04-12",41.793,41.793,41.0298,41.0298,97200.0],["2017-04-13",40.8502,41.1196,40.4462,40.4462,98500.0],["2017-04-17",40.7605,41.0747,40.3116,41.0298,95600.0],["2017-04-18",40.5809,41.2543,40.3834,41.0298,91900.0],["2017-04-19",41.2543,41.7481,41.0298,41.2543,117100.0],["2017-04-20",41.344,42.3765,41.0298,42.2867,136800.0],["2017-04-21",42.2418,42.4932,40.8502,41.8827,188000.0],["2017-04-24",43.0499,43.6335,42.9601,43.4539,160700.0],["2017-04-25",43.9028,44.5313,43.9028,43.9926,105000.0],["2017-04-26",44.0375,45.3842,43.813,44.9353,159400.0],["2017-04-27",45.1148,45.1148,43.5886,44.217,148400.0],["2017-04-28",44.8904,44.8904,42.2867,42.3765,208600.0],["2017-05-01",41.5685,42.3765,40.6258,42.1521,187600.0],["2017-05-02",41.9276,42.5112,41.6583,42.3316,136700.0],["2017-05-03",42.1072,42.197,41.7481,41.8827,176600.0],["2017-05-04",42.197,42.5381,41.9725,42.3765,169300.0],["2017-05-05",42.6459,42.6459,41.7032,42.3316,134600.0],["2017-05-08",42.2418,42.9152,42.1521,42.5561,178100.0],["2017-05-09",42.5561,42.601,41.0119,41.2992,143500.0],["2017-05-10",41.0924,41.452,40.7327,40.9575,113600.0],["2017-05-11",40.7327,40.7776,40.1932,40.5978,165300.0],["2017-05-12",40.373,40.7776,40.373,40.5079,118500.0],["2017-05-15",40.7776,41.1733,40.5528,40.7776,107600.0],["2017-05-16",40.7776,41.0474,40.373,40.9125,80200.0],["2017-05-17",40.1932,40.328,39.0692,39.294,147400.0],["2017-05-18",39.2041,40.5079,39.2041,40.2381,173500.0],["2017-05-19",40.1482,40.373,39.3389,39.3389,85000.0],["2017-05-22",39.4289,39.7436,39.2041,39.6537,65200.0],["2017-05-23",39.6986,40.328,39.3839,40.1482,66400.0],["2017-05-24",40.1932,40.1932,39.8335,39.8785,69300.0],["2017-05-25",40.0583,40.1752,39.5188,39.6986,64000.0],["2017-05-26",39.6986,39.9234,39.294,39.3839,155300.0],["2017-05-30",39.294,39.4738,38.6196,39.3839,118200.0],["2017-05-31",39.4738,39.6986,38.5747,39.6537,115700.0],["2017-06-01",39.7436,40.2831,39.294,40.2381,74500.0],["2017-06-02",40.1033,40.9125,40.1033,40.2381,109300.0],["2017-06-05",40.2381,40.5528,39.8155,39.8785,76800.0],["2017-06-06",39.5637,39.5637,39.1142,39.2041,58200.0],["2017-06-07",39.2041,40.418,38.9343,39.6986,78600.0],["2017-06-08",39.6087,41.497,39.6087,40.8676,97200.0],["2017-06-09",41.0923,42.4411,39.9234,42.3062,110900.0],["2017-06-12",42.3062,43.0256,41.497,41.8566,83800.0],["2017-06-13",42.2613,42.3512,41.6318,41.9466,72500.0],["2017-06-14",41.8117,42.4411,40.9125,41.8117,129100.0],["2017-06-15",41.3171,42.1264,41.3171,41.6768,57600.0],["2017-06-16",41.452,41.6319,41.0923,41.3621,141600.0],["2017-06-19",41.497,41.8567,41.1373,41.3171,50400.0],["2017-06-20",41.0024,41.3171,40.4629,40.4629,67100.0],["2017-06-21",40.4629,40.5528,39.8784,39.9234,83100.0],["2017-06-22",39.5638,40.1932,39.3839,39.7436,78800.0],["2017-06-23",39.8784,40.1032,39.0242,39.3839,659400.0],["2017-06-26",39.6537,40.4629,39.2041,40.2381,92500.0],["2017-06-27",40.1932,40.9125,39.7885,40.5079,117200.0],["2017-06-28",40.8226,41.0474,40.1482,40.8226,57600.0],["2017-06-29",41.2272,41.2272,40.4629,40.9575,80200.0],["2017-06-30",41.0474,41.3171,40.5079,40.7776,88600.0],["2017-07-03",41.0474,41.3621,40.328,41.0923,64300.0],["2017-07-05",41.0923,42.2613,40.1033,42.1714,214100.0],["2017-07-06",41.9016,42.2613,41.0474,41.1373,116400.0],["2017-07-07",41.4071,41.8566,40.9575,41.8117,64700.0],["2017-07-10",41.5869,42.0365,41.0923,41.3621,77500.0],["2017-07-11",41.452,41.452,40.5528,41.0474,61900.0],["2017-07-12",41.1823,41.8117,40.7776,41.4071,41700.0],["2017-07-13",41.3621,41.7218,41.2272,41.6768,91300.0],["2017-07-14",41.3621,41.3621,40.6877,41.0923,50700.0],["2017-07-17",40.9575,41.497,40.5528,41.2272,56200.0],["2017-07-18",40.9575,41.3171,40.7147,40.9125,33600.0],["2017-07-19",41.0474,41.2272,40.5528,40.8676,68500.0],["2017-07-20",40.9125,41.1643,40.1932,40.7327,77800.0],["2017-07-21",41.1373,41.2991,40.1032,40.373,108500.0],["2017-07-24",40.2831,41.0474,38.9433,40.2381,93600.0],["2017-07-25",40.7327,41.9466,40.5978,41.8117,127700.0],["2017-07-26",42.0365,42.3961,41.6318,41.6318,102300.0],["2017-07-27",41.8566,41.8566,40.9125,41.2272,56900.0],["2017-07-28",40.9575,41.9016,40.8226,41.0024,79700.0],["2017-07-31",41.1373,41.2722,40.5978,40.5978,82600.0],["2017-08-01",40.9125,40.9125,40.355,40.5978,71700.0],["2017-08-02",40.5978,40.7327,39.8335,40.1932,65300.0],["2017-08-03",40.4629,40.8675,39.9684,40.373,115900.0],["2017-08-04",40.6877,40.7327,40.328,40.5079,53000.0],["2017-08-07",40.4629,41.0923,40.2381,40.418,73300.0],["2017-08-08",40.5079,40.5528,40.0133,40.1932,88800.0],["2017-08-09",39.7158,40.0761,39.5357,39.896,64700.0],["2017-08-10",39.5808,39.986,39.4457,39.7159,126700.0],["2017-08-11",39.8509,39.896,38.9504,38.9954,103600.0],["2017-08-14",39.2656,39.986,39.1755,39.896,75800.0],["2017-08-15",40.1211,40.1661,39.7158,39.8509,115100.0],["2017-08-16",40.0311,40.1662,39.8059,39.941,73000.0],["2017-08-17",39.941,39.986,38.9053,38.9053,127200.0],["2017-08-18",38.6352,39.4457,38.5901,39.3106,102900.0],["2017-08-21",39.1755,39.6708,39.0855,39.5358,84200.0],["2017-08-22",39.6258,39.7609,39.3556,39.7159,46000.0],["2017-08-23",39.3106,39.8509,39.1755,39.6258,77600.0],["2017-08-24",39.896,39.896,39.4006,39.8509,64000.0],["2017-08-25",40.0311,40.2112,39.8059,40.1211,42200.0],["2017-08-28",40.1662,40.2112,39.6708,40.0311,78100.0],["2017-08-29",39.5357,39.941,39.5357,39.7609,73100.0],["2017-08-30",39.7159,40.2112,39.6258,40.0761,72800.0],["2017-08-31",40.3012,40.6164,39.986,40.2562,74500.0],["2017-09-01",40.3012,40.5714,40.2562,40.5264,54300.0],["2017-09-05",40.2562,40.5714,39.2656,39.2656,211200.0],["2017-09-06",39.6708,39.986,39.3556,39.6708,163800.0],["2017-09-07",39.6258,39.6258,38.2299,38.41,124100.0],["2017-09-08",38.41,39.1755,38.32,38.7252,112900.0],["2017-09-11",39.1755,40.0761,39.1305,39.986,84200.0],["2017-09-12",40.1211,40.3913,40.1211,40.3012,83000.0],["2017-09-13",39.986,40.5264,39.986,40.3012,72800.0],["2017-09-14",40.2562,40.3463,39.986,40.1661,52000.0],["2017-09-15",40.2562,40.3913,39.8059,39.8059,253200.0],["2017-09-18",39.896,40.3463,39.3556,40.3012,174600.0],["2017-09-19",40.3913,40.3913,40.1662,40.3012,116400.0],["2017-09-20",40.3012,41.2469,40.2562,41.2018,65900.0],["2017-09-21",39.8329,41.6971,39.8329,41.2469,102800.0],["2017-09-22",41.2018,41.7872,41.0667,41.5621,70200.0],["2017-09-25",41.6071,42.0124,41.472,41.7872,84800.0],["2017-09-26",41.9673,42.3276,41.6521,42.1024,86400.0],["2017-09-27",42.4626,43.4533,41.2919,43.4083,121900.0],["2017-09-28",43.4533,43.8135,43.003,43.7685,74800.0],["2017-09-29",43.8135,44.534,43.8135,43.9036,114200.0],["2017-10-02",44.0387,44.3088,43.4083,44.2638,82000.0],["2017-10-03",44.3088,44.8942,44.0837,44.8942,92500.0],["2017-10-04",44.8492,44.8492,43.4983,43.8135,72800.0],["2017-10-05",43.7685,44.489,43.7685,44.1737,105000.0],["2017-10-06",44.2638,44.7141,44.2638,44.7141,55800.0],["2017-10-09",44.7141,44.7862,44.3539,44.534,51700.0],["2017-10-10",44.8492,44.8942,44.4439,44.8942,57400.0],["2017-10-11",44.9393,45.2995,44.579,45.1194,52900.0],["2017-10-12",45.2094,45.3895,44.9393,45.0743,57300.0],["2017-10-13",45.0293,45.3895,44.6961,45.2094,48700.0],["2017-10-16",45.2545,45.9299,45.2094,45.5246,44400.0],["2017-10-17",45.5246,45.7498,44.579,44.7591,85900.0],["2017-10-18",44.8942,45.5697,44.534,45.0743,88000.0],["2017-10-19",44.9393,46.4703,44.9393,46.3802,84600.0],["2017-10-20",46.9656,46.9656,45.5246,45.7048,94000.0],["2017-10-23",46.065,46.3352,45.0293,45.2545,81700.0],["2017-10-24",45.9299,45.9299,44.3539,44.489,86700.0],["2017-10-25",44.7591,45.7948,44.7591,45.5246,92800.0],["2017-10-26",45.4796,46.2451,45.1014,45.7048,71500.0],["2017-10-27",45.7498,46.3352,45.2995,46.2001,80000.0],["2017-10-30",45.9749,46.6954,44.2008,44.3989,64400.0],["2017-10-31",44.3088,45.0743,43.4533,44.7591,99900.0],["2017-11-01",45.2545,45.2995,44.0837,44.3989,54700.0],["2017-11-02",44.3539,45.4796,43.7235,45.0743,125900.0],["2017-11-03",44.6691,44.8762,44.534,44.7141,56600.0],["2017-11-06",44.4795,45.0209,44.3893,44.66,41900.0],["2017-11-07",44.66,44.66,43.1713,43.2164,74000.0],["2017-11-08",42.9458,43.036,42.3593,42.63,56600.0],["2017-11-09",42.4044,42.4946,41.2766,41.818,159200.0],["2017-11-10",41.7278,42.5398,41.4842,42.2691,151700.0],["2017-11-13",42.0886,43.3066,41.9533,43.2164,62500.0],["2017-11-14",42.8555,43.6675,42.1338,43.5773,97200.0],["2017-11-15",43.3066,43.8299,42.7202,43.036,125900.0],["2017-11-16",43.3066,44.0284,43.1262,43.3969,90600.0],["2017-11-17",43.1713,43.9382,42.9458,43.7127,63900.0],["2017-11-20",43.6675,44.66,43.6675,44.6149,54500.0],["2017-11-21",44.9306,45.1111,44.1186,44.4344,84000.0],["2017-11-22",44.4795,44.5698,44.0735,44.1187,52700.0],["2017-11-24",44.3893,44.3893,43.5322,43.7578,34000.0],["2017-11-27",43.7126,44.1638,43.6224,43.8029,36500.0],["2017-11-28",43.9382,45.3366,43.6675,45.3366,82400.0],["2017-11-29",45.3366,47.0057,44.9306,46.9606,120000.0],["2017-11-30",47.2764,47.3666,45.5622,45.6524,105700.0],["2017-12-01",45.7426,46.0133,43.442,45.3366,94200.0],["2017-12-04",46.2389,46.9155,45.4269,45.878,97400.0],["2017-12-05",45.878,46.1035,45.3366,45.5171,75500.0],["2017-12-06",45.3367,45.8329,45.1111,45.2013,29500.0],["2017-12-07",45.1562,46.1035,44.66,44.7953,68200.0],["2017-12-08",44.9758,44.9758,44.1638,44.2991,41000.0],["2017-12-11",44.4344,44.4344,43.7578,44.0284,61800.0],["2017-12-12",44.0735,44.5698,43.7126,43.8931,58800.0],["2017-12-13",43.7126,44.1186,43.4871,43.6675,89300.0],["2017-12-14",43.7126,43.7126,42.4044,42.5849,114700.0],["2017-12-15",42.6751,44.5246,42.4495,44.3893,240900.0],["2017-12-18",44.66,45.4269,44.3893,44.66,65400.0],["2017-12-19",44.7051,45.3367,43.8029,44.254,67100.0],["2017-12-20",44.6149,44.8855,43.848,44.4795,76100.0],["2017-12-21",44.6149,45.1111,44.5247,44.7051,62800.0],["2017-12-22",44.66,45.1111,44.1638,44.1638,52200.0],["2017-12-26",44.0735,44.4344,43.4871,43.6675,44500.0],["2017-12-27",43.5322,43.9382,43.2615,43.442,144900.0],["2017-12-28",43.7126,44.1457,43.442,43.8029,72800.0],["2017-12-29",43.848,43.9833,43.1262,43.1713,107700.0],["2018-01-02",43.2615,43.6224,43.1262,43.3517,135500.0],["2018-01-03",43.1713,44.2089,42.9006,43.2164,81600.0],["2018-01-04",43.4871,43.8931,43.1713,43.3969,89200.0],["2018-01-05",43.442,43.6675,43.0811,43.3517,79100.0],["2018-01-08",43.3518,43.4871,42.5398,43.2615,110800.0],["2018-01-09",43.3518,43.848,43.1262,43.1262,82900.0],["2018-01-10",43.0811,44.0284,41.2406,43.442,139500.0],["2018-01-11",43.5773,45.6795,43.3969,45.6073,123300.0],["2018-01-12",45.6073,46.2389,45.1562,45.5622,84700.0],["2018-01-16",45.6975,45.878,45.0209,45.0209,101700.0],["2018-01-17",45.2464,45.9682,44.7502,45.5171,102300.0],["2018-01-18",45.5171,45.6073,44.9758,45.1111,76600.0],["2018-01-19",45.1562,46.0133,44.7051,45.878,65200.0],["2018-01-22",45.6975,45.878,45.066,45.5171,126400.0],["2018-01-23",45.5171,45.9682,44.8404,45.5171,79200.0],["2018-01-24",46.9155,47.5922,46.1035,47.502,139700.0],["2018-01-25",47.6824,47.7726,47.2313,47.7726,135000.0],["2018-01-26",47.8178,47.8178,46.6449,46.6449,55600.0],["2018-01-29",46.6449,47.096,46.1035,46.6449,101400.0],["2018-01-30",46.3291,46.7351,46.1487,46.1487,67100.0],["2018-01-31",46.5095,46.5998,45.9231,46.1035,51500.0],["2018-02-01",45.7878,46.4644,45.4539,46.4644,97100.0],["2018-02-02",46.0584,46.7261,45.7426,46.0133,69100.0],["2018-02-05",45.5171,46.1938,44.2089,44.2089,96700.0],["2018-02-06",43.3518,45.1021,43.1262,43.6224,173500.0],["2018-02-07",43.5682,45.2223,43.297,44.2461,115100.0],["2018-02-08",44.2913,44.2913,43.0258,43.1162,70300.0],["2018-02-09",43.5682,43.5682,42.5287,42.9355,186400.0],["2018-02-12",42.9806,44.0201,42.8451,43.523,123000.0],["2018-02-13",43.3874,43.8394,43.2518,43.6586,64400.0],["2018-02-14",43.3422,44.4269,43.3422,44.3365,87500.0],["2018-02-15",44.5625,44.9693,43.975,44.4269,52100.0],["2018-02-16",44.1557,45.828,44.1557,44.6981,41400.0],["2018-02-20",44.4721,44.4721,43.6586,43.8394,54100.0],["2018-02-21",43.9749,44.8337,42.5377,44.5625,62700.0],["2018-02-22",44.7885,44.7885,43.749,43.749,109700.0],["2018-02-23",44.0201,44.4269,43.5682,44.3365,82500.0],["2018-02-26",44.4721,44.8156,44.2009,44.7433,49400.0],["2018-02-27",44.5625,45.2404,43.8394,43.8845,76900.0],["2018-02-28",44.0653,45.5387,43.071,43.1162,137500.0],["2018-03-01",43.1162,43.6586,43.071,43.523,77700.0],["2018-03-02",43.2066,44.3817,42.9807,44.2913,60500.0],["2018-03-05",43.9749,44.7885,43.5049,44.5625,66600.0],["2018-03-06",44.7433,45.2404,44.0744,45.15,65400.0],["2018-03-07",44.8337,45.6472,44.6529,45.376,75600.0],["2018-03-08",45.5568,45.5568,44.6981,44.9241,51700.0],["2018-03-09",45.2856,45.8731,44.7433,45.7827,53100.0],["2018-03-12",45.7376,46.5511,44.9692,45.2856,58300.0],["2018-03-13",45.7376,46.0539,44.9692,45.6472,72200.0],["2018-03-14",45.8732,45.9183,43.6586,45.5568,131000.0],["2018-03-15",45.602,46.0991,45.2404,45.602,43100.0],["2018-03-16",45.5568,46.1895,45.2856,45.602,140500.0],["2018-03-19",45.4212,46.0539,45.1048,45.9183,48300.0],["2018-03-20",45.9183,45.9635,45.15,45.2856,34400.0],["2018-03-21",45.4212,45.602,45.0144,45.15,41400.0],["2018-03-22",44.7885,45.0144,44.1105,44.2732,88000.0],["2018-03-23",44.2913,44.2913,42.1671,42.1671,141000.0],["2018-03-26",42.9806,43.5953,42.5739,43.523,69600.0],["2018-03-27",43.6586,43.975,42.5377,42.6191,80300.0],["2018-03-28",42.7999,43.7038,42.7547,43.4326,71900.0],["2018-03-29",43.7942,44.1105,43.2066,43.297,73500.0],["2018-04-02",43.2518,43.5682,42.1671,42.5739,58400.0],["2018-04-03",42.7095,43.3422,42.5739,43.297,57100.0],["2018-04-04",42.7547,43.8394,42.7547,43.7038,49300.0],["2018-04-05",43.8394,44.7885,43.4778,44.6529,220100.0],["2018-04-06",44.6077,44.7433,42.9626,43.3874,92900.0],["2018-04-09",43.4778,43.749,43.0258,43.1162,66100.0],["2018-04-10",43.5682,44.2913,43.1614,44.0653,78700.0],["2018-04-11",43.8394,44.4269,43.4326,44.3365,77300.0],["2018-04-12",44.5625,45.15,44.3365,44.8337,141600.0],["2018-04-13",45.1048,45.1048,44.0202,44.1557,46500.0],["2018-04-16",44.4721,44.8337,44.1557,44.7433,86900.0],["2018-04-17",44.9692,45.2766,44.1557,44.5173,94600.0],["2018-04-18",44.5173,44.7433,44.2913,44.3817,108800.0],["2018-04-19",44.2913,44.9692,44.1105,44.8337,44500.0],["2018-04-20",44.6077,45.3308,44.6077,44.8337,114300.0],["2018-04-23",44.8337,45.6472,44.8337,45.602,45700.0],["2018-04-24",45.7376,47.1838,45.7376,46.7319,91500.0],["2018-04-25",46.8223,47.0482,46.2799,46.4155,95500.0],["2018-04-26",46.1443,46.5511,45.9635,46.2799,64700.0],["2018-04-27",46.2347,46.8223,46.0087,46.1895,60700.0],["2018-04-30",46.2347,46.3251,45.2856,45.2856,66300.0],["2018-05-01",45.2856,45.8731,44.7433,45.6924,104100.0],["2018-05-02",45.7376,46.5963,45.3308,46.5059,76300.0],["2018-05-03",46.2799,46.9578,45.602,45.7827,39400.0],["2018-05-04",45.5568,47.0482,43.9388,46.3703,65500.0],["2018-05-07",46.3703,46.533,45.4664,46.2347,41600.0],["2018-05-08",46.2799,46.8674,45.9183,46.5059,54200.0],["2018-05-09",46.5511,46.9578,46.3703,46.7319,43100.0],["2018-05-10",46.8315,47.0127,46.451,46.7862,70700.0],["2018-05-11",46.8768,47.1485,46.4692,46.6503,46400.0],["2018-05-14",46.6503,46.9221,45.4727,46.2427,41000.0],["2018-05-15",46.0163,46.605,45.7445,46.4239,64200.0],["2018-05-16",46.4239,47.0127,46.3333,46.7409,57400.0],["2018-05-17",46.5597,47.3569,46.5597,47.2844,100000.0],["2018-05-18",47.4656,47.7826,47.058,47.2844,114600.0],["2018-05-21",47.375,47.9185,47.1032,47.8098,48800.0],["2018-05-22",48.0091,48.1903,47.6015,47.6468,57100.0],["2018-05-23",47.5562,47.9638,47.5562,47.8732,51400.0],["2018-05-24",47.7826,47.9638,47.058,47.9185,47900.0],["2018-05-25",47.8279,48.0091,47.1304,47.7826,29900.0],["2018-05-29",47.2391,47.8279,46.7862,47.2844,51200.0],["2018-05-30",47.5562,48.4167,46.9674,48.2808,115600.0],["2018-05-31",48.2355,48.5526,47.375,47.4203,115900.0],["2018-06-01",47.6468,48.2355,47.6468,47.8279,145600.0],["2018-06-04",48.0544,48.6884,47.7826,48.4167,99500.0],["2018-06-05",48.4167,49.4131,47.8279,48.3714,61400.0],["2018-06-06",48.5073,49.5943,48.3714,49.4584,176200.0],["2018-06-07",49.5037,49.6849,48.7881,49.4131,75400.0],["2018-06-08",49.2772,49.6849,48.9602,49.232,59400.0],["2018-06-11",49.0508,49.4946,48.1449,48.2355,70100.0],["2018-06-12",48.4167,48.4167,47.375,47.5109,75400.0],["2018-06-13",47.4656,47.8279,47.0127,47.375,87200.0],["2018-06-14",47.8732,49.0055,47.1485,48.9602,222200.0],["2018-06-15",49.0055,49.232,48.3714,49.232,215500.0],["2018-06-18",48.8696,49.866,48.6885,49.7755,115400.0],["2018-06-19",49.7755,50.2737,49.5037,50.1831,148000.0],["2018-06-20",50.0472,50.9983,50.0472,50.9077,85300.0],["2018-06-21",50.953,51.3607,50.5001,50.8172,86200.0],["2018-06-22",51.0436,51.2248,50.165,50.8172,210500.0],["2018-06-25",50.5907,50.7085,49.5943,49.7302,117600.0],["2018-06-26",49.9566,50.4548,49.5037,50.1831,59400.0],["2018-06-27",50.0472,50.0472,48.7337,48.8243,81900.0],["2018-06-28",48.779,49.1414,48.779,48.8696,52800.0],["2018-06-29",48.9602,49.3044,48.1902,48.2808,101900.0],["2018-07-02",48.145,49.2772,47.9638,49.0508,79700.0],["2018-07-03",49.1414,49.3225,48.8696,48.8696,52200.0],["2018-07-05",48.8243,49.1414,48.5979,49.0055,94000.0],["2018-07-06",48.9149,49.4131,48.8696,49.232,74000.0],["2018-07-09",49.5037,49.8207,49.0508,49.6849,107700.0],["2018-07-10",49.7302,49.7302,48.6885,48.8696,65400.0],["2018-07-11",48.779,49.2319,48.1087,48.779,155400.0],["2018-07-12",49.0055,49.0961,47.9638,48.0091,219000.0],["2018-07-13",48.0091,48.2355,47.6467,47.692,119900.0],["2018-07-16",47.8279,48.9421,47.8279,48.9149,218100.0],["2018-07-17",49.0055,49.3678,48.7609,48.779,68900.0],["2018-07-18",48.779,49.1414,48.6432,49.0508,85300.0],["2018-07-19",48.9149,49.0508,48.5979,48.8696,88100.0],["2018-07-20",48.8243,49.2772,48.8243,49.1414,110900.0],["2018-07-23",49.0055,50.2284,48.9149,50.0925,237000.0],["2018-07-24",51.6324,52.04,50.0925,50.9077,327000.0],["2018-07-25",51.1795,51.4512,50.5454,51.3154,239200.0],["2018-07-26",51.4059,52.2665,51.4059,51.6324,88900.0],["2018-07-27",51.5871,51.6324,50.8625,50.9077,83100.0],["2018-07-30",50.953,51.2248,50.8625,50.9077,71900.0],["2018-07-31",51.1342,51.3607,50.9077,51.3607,95400.0],["2018-08-01",51.5871,52.2212,50.9077,52.1306,125000.0],["2018-08-02",51.9494,52.0853,51.4784,51.8589,131200.0],["2018-08-03",51.9495,52.1306,50.3642,50.4548,67800.0],["2018-08-06",50.4095,50.5001,50.0019,50.2284,93800.0],["2018-08-07",50.3642,50.5454,49.866,50.1378,62700.0],["2018-08-08",48.9149,48.9149,45.7445,46.0615,1080900.0],["2018-08-09",46.2976,46.3883,45.4805,45.7983,536800.0],["2018-08-10",45.7529,46.9784,45.3898,45.8891,583600.0],["2018-08-13",45.9344,46.2976,45.1628,45.299,386600.0],["2018-08-14",45.4805,45.9798,45.299,45.6167,405900.0],["2018-08-15",45.5259,45.8437,44.8905,45.2536,470400.0],["2018-08-16",45.3898,45.7529,45.1901,45.299,192300.0],["2018-08-17",45.1628,45.4806,44.7997,44.9359,162100.0],["2018-08-20",45.072,45.299,44.6635,44.8905,167700.0],["2018-08-21",45.0266,45.9344,44.9813,45.7075,213400.0],["2018-08-22",45.6621,45.7529,45.299,45.6167,128700.0],["2018-08-23",45.5713,45.5713,44.7997,44.8905,184000.0],["2018-08-24",45.0266,45.19,44.6635,44.7543,119400.0],["2018-08-27",44.8451,45.1628,44.5728,44.7089,157700.0],["2018-08-28",44.5274,44.8451,44.0735,44.4366,108400.0],["2018-08-29",44.4366,44.5728,43.9827,44.3912,142300.0],["2018-08-30",44.3912,44.6181,43.9645,44.0281,124200.0],["2018-08-31",44.0735,44.482,43.8465,44.3004,161200.0],["2018-09-04",44.255,44.9813,43.8919,44.3912,220400.0],["2018-09-05",44.482,44.6181,44.0281,44.2096,119300.0],["2018-09-06",44.1642,44.6181,43.9827,44.255,149100.0],["2018-09-07",44.2096,44.7089,43.9827,44.6635,108400.0],["2018-09-10",44.7997,44.8905,44.5274,44.8905,101100.0],["2018-09-11",44.6635,45.417,44.6635,44.8905,151700.0],["2018-09-12",44.7997,45.1628,44.3458,44.9813,184800.0],["2018-09-13",45.0267,45.1628,43.9373,44.0281,116700.0],["2018-09-14",44.0281,44.5274,41.5044,44.255,96200.0],["2018-09-17",44.2096,44.2823,43.5742,43.8011,141500.0],["2018-09-18",43.8011,43.9373,43.438,43.4834,153100.0],["2018-09-19",43.3472,43.7557,42.9387,43.438,192600.0],["2018-09-20",43.5288,44.2096,43.3926,43.9373,164800.0],["2018-09-21",43.8465,44.482,43.2564,43.2564,458800.0],["2018-09-24",43.438,43.7557,43.1203,43.438,246200.0],["2018-09-25",43.4834,43.4834,43.0295,43.0749,130300.0],["2018-09-26",43.2111,43.438,42.4848,42.4848,220000.0],["2018-09-27",42.5302,43.1203,42.1217,42.394,268300.0],["2018-09-28",42.3487,42.8933,42.3487,42.8026,238200.0],["2018-10-01",42.9387,42.975,41.9765,42.0582,128000.0],["2018-10-02",42.0945,42.267,41.6678,42.1853,179800.0],["2018-10-03",42.3123,43.7376,42.158,43.4471,182700.0],["2018-10-04",43.438,43.783,43.0386,43.2111,134800.0],["2018-10-05",43.202,43.3654,42.6028,42.975,191700.0],["2018-10-08",43.0023,43.674,42.7118,43.5197,158200.0],["2018-10-09",43.4017,43.8465,43.2928,43.6377,228100.0],["2018-10-10",43.5016,44.4547,43.5016,43.5742,159700.0],["2018-10-11",44.8451,44.8451,42.3033,42.3214,182600.0],["2018-10-12",42.7753,42.7753,40.0338,40.6239,335300.0],["2018-10-15",40.6238,41.0959,40.3787,40.7963,316900.0],["2018-10-16",41.0505,41.2775,40.3333,41.105,208500.0],["2018-10-17",41.0959,41.6133,40.7419,41.2048,125900.0],["2018-10-18",41.3047,41.7404,40.6965,40.7237,262400.0],["2018-10-19",40.6057,40.9234,39.4437,39.5345,336600.0],["2018-10-22",39.5345,40.2426,38.6448,39.008,290000.0],["2018-10-23",39.3257,39.5072,37.6372,38.6812,229400.0],["2018-10-24",38.2182,38.6902,36.3481,36.4117,238500.0],["2018-10-25",36.6296,38.5813,36.3844,38.191,407700.0],["2018-10-26",37.9186,38.3997,37.5918,37.7643,266100.0],["2018-10-29",38.2454,39.3802,37.8732,39.2531,237900.0],["2018-10-30",39.244,39.5708,38.5268,38.9807,271500.0],["2018-10-31",39.2531,39.8976,38.5541,38.6085,279900.0],["2018-11-01",38.8355,39.3983,38.5904,38.8809,231000.0],["2018-11-02",38.9535,39.2349,38.3271,38.7629,106600.0],["2018-11-05",38.8721,38.9995,37.9983,38.3715,153800.0],["2018-11-06",38.3806,39.3818,38.0894,39.1542,113800.0],["2018-11-07",39.1997,39.7094,38.6263,39.6093,135100.0],["2018-11-08",39.5274,40.0644,39.3818,39.8459,85600.0],["2018-11-09",39.6457,40.028,38.9813,39.318,111600.0],["2018-11-12",39.3271,39.8095,39.136,39.1997,87100.0],["2018-11-13",39.3089,40.0917,38.9631,38.9813,122000.0],["2018-11-14",39.1906,39.2998,37.5797,37.9073,136800.0],["2018-11-15",37.9073,38.508,37.6707,38.2805,225800.0],["2018-11-16",38.0166,38.3351,37.8163,38.2714,109400.0],["2018-11-19",38.1622,38.69,37.6161,37.8709,136700.0],["2018-11-20",37.6343,37.9346,36.8152,37.161,131900.0],["2018-11-21",37.1701,37.9073,36.7333,37.1883,65700.0],["2018-11-23",36.9153,37.516,36.7241,37.1064,30000.0],["2018-11-26",37.3612,37.8163,37.1428,37.3612,94800.0],["2018-11-27",37.2611,37.4978,36.8152,36.9062,73000.0],["2018-11-28",36.9153,37.6252,36.4602,37.5706,170100.0],["2018-11-29",37.4341,38.0803,37.1792,37.8345,169100.0],["2018-11-30",37.789,38.6719,37.789,38.2896,195500.0],["2018-12-03",38.6809,38.6991,37.9073,38.3533,253500.0],["2018-12-04",38.1986,38.3806,35.8322,35.8959,234000.0],["2018-12-06",35.3589,36.0233,34.558,36.0142,185300.0],["2018-12-07",36.0142,36.3874,35.7321,36.2236,152000.0],["2018-12-10",36.0142,36.351,35.1405,35.5137,203100.0],["2018-12-11",35.9232,36.5057,35.4682,36.0324,173900.0],["2018-12-12",36.2691,36.8243,35.9414,36.3419,240200.0],["2018-12-13",36.351,36.351,35.6502,36.0415,220300.0],["2018-12-14",35.8595,36.6695,35.7685,36.0324,270300.0],["2018-12-17",35.7958,36.4875,35.6502,35.9414,230400.0],["2018-12-18",36.2145,36.5694,35.1132,35.1769,315500.0],["2018-12-19",35.2588,35.4135,34.1302,34.3396,178200.0],["2018-12-20",34.3396,34.9039,33.8481,34.0392,277800.0],["2018-12-21",34.0119,34.6581,33.3839,33.5387,406600.0],["2018-12-24",33.3566,33.8572,30.7172,33.1291,95900.0],["2018-12-26",33.302,34.1849,32.9107,34.1485,190300.0],["2018-12-27",33.566,34.2213,32.9926,33.93,283000.0],["2018-12-28",33.9573,34.6308,33.6297,34.1667,124500.0],["2018-12-31",34.1758,34.5671,33.7935,34.5034,125000.0],["2019-01-02",34.2668,34.9221,34.0938,34.8948,165900.0],["2019-01-03",34.8584,35.7412,34.5398,35.1405,145500.0],["2019-01-04",35.4682,36.2782,35.1405,35.632,178300.0],["2019-01-07",35.632,35.814,35.2588,35.4227,147600.0],["2019-01-08",35.6957,36.5967,35.4227,36.533,173800.0],["2019-01-09",36.6695,36.9153,36.1872,36.5421,170100.0],["2019-01-10",36.5421,36.9244,36.2145,36.9244,145400.0],["2019-01-11",36.7241,36.9699,36.5512,36.5967,129200.0],["2019-01-14",36.4147,36.8971,36.3419,36.351,144800.0],["2019-01-15",36.3237,36.5694,35.8686,36.5421,121100.0],["2019-01-16",36.7697,37.2611,36.7059,37.0427,71700.0],["2019-01-17",37.0336,37.2884,36.8516,37.0973,86400.0],["2019-01-18",37.0427,37.8345,36.8243,37.7435,199100.0],["2019-01-22",37.5615,38.0439,37.1519,37.607,222400.0],["2019-01-23",36.6604,40.7106,36.6604,39.136,451700.0],["2019-01-24",38.9449,39.1906,38.144,38.9722,278500.0],["2019-01-25",39.1542,39.3545,38.681,38.6901,181200.0],["2019-01-28",38.4352,38.8812,38.1986,38.6263,115900.0],["2019-01-29",38.6264,38.954,38.4898,38.5353,75200.0],["2019-01-30",38.6172,38.7538,38.0438,38.2987,105000.0],["2019-01-31",38.1713,38.508,37.8982,38.3806,126600.0],["2019-02-01",38.4079,38.9358,38.0256,38.8084,135900.0],["2019-02-04",38.7993,39.309,38.7174,39.2999,151400.0],["2019-02-05",39.3545,39.4091,38.7538,39.2999,149300.0],["2019-02-06",39.2907,39.3727,38.8084,39.1178,167100.0],["2019-02-07",39.0996,39.5193,38.8076,39.2638,194800.0],["2019-02-08",39.0996,39.4645,38.47,38.4882,126500.0],["2019-02-11",38.4791,38.6524,38.0776,38.4882,144200.0],["2019-02-12",38.5156,39.0266,38.4061,38.543,221300.0],["2019-02-13",38.5795,38.7711,38.2966,38.4061,122800.0],["2019-02-14",38.2145,38.4061,37.4206,37.7765,220100.0],["2019-02-15",37.9498,39.1634,37.9498,39.0266,181400.0],["2019-02-19",38.8167,39.6744,38.5886,39.4007,87000.0],["2019-02-20",39.3916,39.9938,39.2091,39.9025,86300.0],["2019-02-21",39.9299,40.1033,39.5193,39.9664,182000.0],["2019-02-22",40.0212,40.6143,39.7109,40.2402,179300.0],["2019-02-25",40.377,40.6052,39.6471,39.6927,110700.0],["2019-02-26",39.6197,40.0577,38.7893,39.7383,121500.0],["2019-02-27",39.7474,40.3953,39.6288,40.2037,270100.0],["2019-02-28",40.2128,40.2128,39.3642,39.4919,710200.0],["2019-03-01",39.7657,39.9573,38.0411,39.1087,1450100.0],["2019-03-04",39.1999,41.18,39.1999,40.5869,833200.0],["2019-03-05",40.3861,40.4683,39.6105,40.1489,624400.0],["2019-03-06",40.1489,40.5504,39.1908,39.2182,452900.0],["2019-03-07",39.1452,39.1817,38.0228,38.2692,411900.0],["2019-03-08",38.0411,38.4608,37.9316,38.2875,286800.0],["2019-03-11",38.3422,38.7254,38.2327,38.47,358100.0],["2019-03-12",38.47,38.8623,37.9681,38.5612,231400.0],["2019-03-13",38.6159,39.5284,38.4791,38.6524,549100.0],["2019-03-14",38.7437,39.0083,38.2327,38.2783,444300.0],["2019-03-15",38.324,38.5521,37.3932,37.4754,910500.0],["2019-03-18",37.4936,38.4426,37.448,38.3605,436900.0],["2019-03-19",38.4152,38.4152,37.4206,37.5392,440500.0],["2019-03-20",37.5484,37.7217,36.6815,36.7363,176600.0],["2019-03-21",36.499,36.6724,35.9333,36.3713,273800.0],["2019-03-22",36.061,36.1158,34.1175,34.227,256600.0],["2019-03-25",34.2178,34.6011,33.935,34.2726,230900.0],["2019-03-26",34.519,35.4406,34.2817,35.4314,260800.0],["2019-03-27",35.2854,35.6322,35.0299,35.5227,315400.0],["2019-03-28",35.477,35.8512,35.0756,35.6504,184500.0],["2019-03-29",35.8329,35.988,35.0026,35.2215,136200.0],["2019-04-01",35.477,36.1158,35.3219,35.6869,143900.0],["2019-04-02",35.6869,35.8785,35.3037,35.8238,190400.0],["2019-04-03",36.0975,36.426,35.7782,35.9789,127700.0],["2019-04-04",35.9333,36.9918,35.8785,36.7545,187900.0],["2019-04-05",36.7636,37.3841,36.4808,37.375,220200.0],["2019-04-08",37.2016,37.9225,37.0556,37.667,219200.0],["2019-04-09",37.5849,37.9042,37.1013,37.1651,257000.0],["2019-04-10",37.1377,37.8039,37.0283,37.7947,167800.0],["2019-04-11",37.9407,38.1962,37.5757,37.9225,173200.0],["2019-04-12",38.0046,38.6342,37.7035,38.0593,391000.0],["2019-04-15",38.0685,38.2966,36.9918,37.3932,155300.0],["2019-04-16",37.4206,38.4973,37.4115,38.4426,237800.0],["2019-04-17",38.3422,38.7346,38.0229,38.5338,228800.0],["2019-04-18",38.397,38.7893,38.1232,38.3696,189800.0],["2019-04-22",38.4335,38.7255,38.2783,38.6981,332600.0],["2019-04-23",38.7072,39.0357,38.2418,38.8349,233100.0],["2019-04-24",38.762,39.5832,38.616,39.3368,244500.0],["2019-04-25",39.3368,39.3368,38.4061,39.0266,243100.0],["2019-04-26",39.7018,39.7018,37.6031,39.4463,552300.0],["2019-04-29",39.2364,40.0394,38.6798,39.7383,495200.0],["2019-04-30",39.7657,40.0394,39.3186,39.4007,312900.0],["2019-05-01",39.4828,39.9756,38.9353,39.2638,250100.0],["2019-05-02",39.2638,39.8113,39.2273,39.7018,157300.0],["2019-05-03",39.7931,40.5048,39.7931,40.377,172400.0],["2019-05-06",39.9117,40.45,39.2456,40.2219,168600.0],["2019-05-07",39.9573,40.2219,39.6197,39.8387,166700.0],["2019-05-08",39.8204,39.8295,39.3171,39.3171,98500.0],["2019-05-09",39.0609,39.6374,38.942,39.2622,231600.0],["2019-05-10",39.1982,39.6648,38.9603,39.6282,131300.0],["2019-05-13",39.1524,39.1524,38.2557,38.2923,289200.0],["2019-05-14",38.2374,38.6675,37.9538,38.5028,259100.0],["2019-05-15",38.1459,38.3106,37.2492,38.0819,162000.0],["2019-05-16",38.0819,38.759,38.0819,38.4662,226900.0],["2019-05-17",38.1917,38.7498,37.8989,38.1276,124800.0],["2019-05-20",37.8623,38.5668,37.6061,37.9904,173200.0],["2019-05-21",38.0362,38.3564,37.8074,38.2466,217100.0],["2019-05-22",38.1917,38.2008,37.5237,37.9355,126400.0],["2019-05-23",37.597,37.597,36.4898,36.6179,229700.0],["2019-05-24",36.8467,37.295,36.5264,37.1212,173500.0],["2019-05-28",37.0846,37.1212,36.5905,36.7277,258400.0],["2019-05-29",36.4532,37.359,36.2519,37.2218,252100.0],["2019-05-30",37.3408,37.4689,36.3068,36.5996,230200.0],["2019-05-31",36.2153,36.6087,35.9774,36.3159,228900.0],["2019-06-03",36.3526,36.81,35.7761,36.6454,223600.0],["2019-06-04",37.0113,37.6518,36.6453,37.5603,174800.0],["2019-06-05",37.5237,37.7067,36.7552,36.9931,166800.0],["2019-06-06",37.0937,37.2127,36.2977,36.9199,168600.0],["2019-06-07",36.929,36.9931,36.4715,36.499,125500.0],["2019-06-10",36.5905,37.5878,36.5539,37.1577,274900.0],["2019-06-11",37.3499,37.5146,36.9748,37.2493,158000.0],["2019-06-12",37.1761,37.4871,36.9107,37.2584,207700.0],["2019-06-13",37.4597,37.9721,37.4597,37.7342,212000.0],["2019-06-14",37.6701,38.3289,37.4871,37.8348,268000.0],["2019-06-17",37.8623,38.2191,37.4048,37.5512,314000.0],["2019-06-18",37.7616,38.5302,36.9656,37.9995,256600.0],["2019-06-19",38.2191,38.4296,37.9355,38.1185,408500.0],["2019-06-20",38.2283,38.4387,37.478,38.091,517200.0],["2019-06-21",37.8165,38.2191,37.0022,37.0388,838100.0],["2019-06-24",36.9931,37.112,36.3709,36.4258,479600.0],["2019-06-25",36.6088,36.9473,36.0598,36.9016,501600.0],["2019-06-26",37.0114,37.2218,36.5905,36.6179,222600.0],["2019-06-27",36.6637,37.2492,36.6637,37.2309,162400.0],["2019-06-28",37.4048,38.1734,37.4048,37.7891,919300.0],["2019-07-01",38.0636,38.2283,37.4505,37.7799,247900.0],["2019-07-02",37.7433,37.9904,37.4963,37.7159,278900.0],["2019-07-03",37.7433,38.5668,37.7433,38.2283,119100.0],["2019-07-05",38.3198,38.8871,38.3015,38.7864,149600.0],["2019-07-08",38.4936,38.5851,38.2283,38.3106,238200.0],["2019-07-09",38.091,38.3198,37.6518,38.274,183000.0],["2019-07-10",37.8348,37.8348,36.5539,36.8741,695500.0],["2019-07-11",37.1395,37.1578,36.7735,36.8924,335400.0],["2019-07-12",37.0571,37.5969,36.8832,37.5603,221900.0],["2019-07-15",37.5512,37.5512,36.9016,37.0114,327200.0],["2019-07-16",36.8101,36.9839,36.5081,36.5813,378500.0],["2019-07-17",36.197,36.3434,35.4925,35.9957,316900.0],["2019-07-18",36.0689,36.5173,35.9134,36.1787,286200.0],["2019-07-19",36.0323,36.4807,35.7029,36.3434,372400.0],["2019-07-22",36.3343,36.3343,35.7487,35.8768,225400.0],["2019-07-23",36.5996,37.1211,36.0964,37.0845,442100.0],["2019-07-24",37.048,37.725,36.8375,37.6701,332600.0],["2019-07-25",37.6244,37.8165,37.4231,37.7159,276800.0],["2019-07-26",37.7891,38.4662,37.6976,38.3198,256300.0],["2019-07-29",38.3838,38.4479,38.0544,38.1642,332600.0],["2019-07-30",37.9263,38.9603,37.9263,38.942,201100.0],["2019-07-31",38.9786,39.3903,38.7224,38.7681,330300.0],["2019-08-01",38.5851,39.2622,37.9355,37.9995,242400.0],["2019-08-02",37.8623,38.0544,37.3133,37.9904,244000.0],["2019-08-05",37.3591,37.6701,36.8467,37.0571,526800.0],["2019-08-06",37.1303,37.478,36.563,37.1395,247500.0],["2019-08-07",36.5888,36.91,36.029,36.754,196000.0],["2019-08-08",36.9192,38.048,36.9192,37.9011,233600.0],["2019-08-09",37.6809,38.4885,37.5524,38.259,217300.0],["2019-08-12",37.8553,38.5619,37.8369,38.4518,176700.0],["2019-08-13",38.3508,39.0666,37.6167,38.4242,230000.0],["2019-08-14",37.7176,38.7821,37.0569,37.2863,156000.0],["2019-08-15",37.3781,37.7727,37.3322,37.3872,111700.0],["2019-08-16",37.5065,39.0024,37.4423,38.6537,207700.0],["2019-08-19",39.0024,39.3511,38.6995,39.1951,140100.0],["2019-08-20",38.9565,39.1125,37.9103,38.773,143500.0],["2019-08-21",39.1859,39.241,38.7363,38.8923,179200.0],["2019-08-22",39.1584,39.4245,38.8097,39.0483,170600.0],["2019-08-23",38.8464,39.3695,37.5983,37.736,280500.0],["2019-08-26",38.1948,38.5344,37.9287,38.5252,111600.0],["2019-08-27",38.6812,38.6812,37.2312,37.2588,174900.0],["2019-08-28",37.1853,37.9011,36.7081,37.6992,193200.0],["2019-08-29",38.0113,38.516,37.8186,38.0939,156100.0],["2019-08-30",38.3141,38.3141,37.2404,37.8277,178000.0],["2019-09-03",37.6809,37.7268,37.1211,37.323,180900.0],["2019-09-04",37.8736,37.892,37.3138,37.5432,190100.0],["2019-09-05",38.1581,39.1584,37.9746,38.4242,181200.0],["2019-09-06",38.5711,38.617,37.9562,38.1122,130800.0],["2019-09-09",38.4518,39.5622,38.1673,39.4704,226200.0],["2019-09-10",39.4704,40.0944,39.2043,39.6998,152000.0],["2019-09-11",39.9752,41.0856,39.4704,41.0122,179200.0],["2019-09-12",40.8562,41.4068,40.3881,41.1406,202600.0],["2019-09-13",41.5169,42.0767,41.3701,41.9758,148500.0],["2019-09-16",41.6454,42.1685,41.2141,41.9299,163400.0],["2019-09-17",41.6729,41.7647,41.2324,41.6546,149900.0],["2019-09-18",41.627,41.9482,41.3792,41.7555,144500.0],["2019-09-19",41.8473,42.2602,41.2416,41.3058,183500.0],["2019-09-20",41.2783,41.627,40.4982,40.7919,502300.0],["2019-09-23",40.7827,41.1223,40.59,40.7552,231600.0],["2019-09-24",40.7185,40.9846,40.278,40.3698,221700.0],["2019-09-25",40.535,41.471,40.3239,41.4251,223700.0],["2019-09-26",41.2508,41.2508,40.6359,40.691,162100.0],["2019-09-27",40.6175,41.2141,40.4432,40.59,132600.0],["2019-09-30",40.6451,40.8928,40.4523,40.4707,170900.0],["2019-10-01",40.5808,40.9388,39.397,39.5897,160400.0],["2019-10-02",39.2961,39.9017,38.984,39.4337,179800.0],["2019-10-03",39.2135,39.6998,39.0024,39.6631,128500.0],["2019-10-04",39.6172,40.0302,39.4521,39.966,231600.0],["2019-10-07",39.8008,40.3514,39.6264,40.0577,162700.0],["2019-10-08",39.709,40.0302,38.8005,39.1125,126000.0],["2019-10-09",39.553,39.553,38.8005,38.9382,139700.0],["2019-10-10",39.1125,39.2777,38.773,38.8464,138800.0],["2019-10-11",39.0024,39.9201,39.0024,39.3236,207100.0],["2019-10-14",39.1676,39.4337,38.8739,39.3878,120100.0],["2019-10-15",39.5989,39.9568,39.3695,39.7916,125200.0],["2019-10-16",39.7457,40.2229,39.7366,40.1679,145200.0],["2019-10-17",40.3606,40.4432,40.0577,40.3331,174400.0],["2019-10-18",40.1679,40.7736,40.122,40.4891,252000.0],["2019-10-21",40.6084,41.003,40.4891,40.5717,191000.0],["2019-10-22",41.7463,42.1501,39.7274,41.627,494000.0],["2019-10-23",41.4802,41.4802,39.1033,40.3606,246600.0],["2019-10-24",40.2229,40.2229,39.709,39.709,305400.0],["2019-10-25",39.6264,40.1862,39.3511,39.966,185000.0],["2019-10-28",39.966,40.4615,39.9017,40.0302,197700.0],["2019-10-29",39.8375,40.2138,39.81,39.9201,205900.0],["2019-10-30",39.7641,39.7641,39.0299,39.4429,348800.0],["2019-10-31",39.3419,39.3419,38.2499,38.6995,210000.0],["2019-11-01",38.8831,39.1859,38.8005,39.0024,216200.0],["2019-11-04",39.1492,39.7824,39.0758,39.7457,203200.0],["2019-11-05",39.8191,40.5166,39.7365,40.3331,172300.0],["2019-11-06",40.2226,40.6827,40.2226,40.4895,167700.0],["2019-11-07",40.7288,41.1889,40.6459,40.83,183000.0],["2019-11-08",40.7195,41.1889,40.6459,40.8944,112000.0],["2019-11-11",40.5723,41.014,40.4987,40.8852,149000.0],["2019-11-12",40.9312,41.3729,40.7564,41.0692,178100.0],["2019-11-13",40.5907,41.0508,39.8453,40.1858,150700.0],["2019-11-14",40.0202,40.3147,39.7901,40.3054,98300.0],["2019-11-15",40.4343,40.5999,40.0386,40.0846,108700.0],["2019-11-18",39.873,39.9374,39.5141,39.8177,130500.0],["2019-11-19",39.9742,40.5171,39.7349,40.4343,175200.0],["2019-11-20",40.2502,40.7564,39.965,40.3699,284400.0],["2019-11-21",40.5999,40.5999,40.057,40.2502,172800.0],["2019-11-22",40.4527,40.4711,40.0662,40.3607,119200.0],["2019-11-25",40.4435,40.9404,40.195,40.7564,141300.0],["2019-11-26",40.6551,40.9772,40.4711,40.784,129900.0],["2019-11-27",41.0508,41.2993,40.9128,41.1889,144200.0],["2019-11-29",40.9864,41.3085,40.9312,41.0324,80600.0],["2019-12-02",41.2625,41.4097,40.2502,40.3607,190300.0],["2019-12-03",40.0478,40.0478,39.5877,39.8177,154700.0],["2019-12-04",39.9834,40.3147,39.6245,40.0478,137900.0],["2019-12-05",40.149,40.3147,39.9558,40.011,248900.0],["2019-12-06",40.5355,41.3913,40.0478,40.0662,229500.0],["2019-12-09",40.0294,40.2502,39.9558,40.0478,179400.0],["2019-12-10",39.9742,40.0938,39.8177,39.9558,223400.0],["2019-12-11",40.0478,40.0478,39.5509,39.7257,300800.0],["2019-12-12",39.7257,40.4711,39.7257,40.1766,258500.0],["2019-12-13",40.2318,40.3699,39.5693,39.7809,183400.0],["2019-12-16",39.9466,40.5815,39.8914,40.3699,349500.0],["2019-12-17",40.4251,40.8484,40.195,40.8116,243200.0],["2019-12-18",40.9956,41.3177,40.4987,40.8024,302200.0],["2019-12-19",40.9036,40.9036,40.4711,40.6459,158000.0],["2019-12-20",40.6827,41.0968,40.6367,40.876,615200.0],["2019-12-23",40.922,40.9496,40.3239,40.5999,160300.0],["2019-12-24",40.6275,40.7564,40.4619,40.5907,49700.0],["2019-12-26",40.6183,40.8208,40.5171,40.6183,79000.0],["2019-12-27",40.7196,40.784,40.3331,40.3975,81100.0],["2019-12-30",40.4527,40.8208,40.2687,40.5999,128100.0],["2019-12-31",40.5079,40.8668,40.4435,40.4803,136000.0],["2020-01-02",40.6275,41.1336,40.103,40.4895,156200.0],["2020-01-03",39.9098,40.6643,39.9098,40.4895,158900.0],["2020-01-06",40.0662,40.3055,39.7257,40.195,204100.0],["2020-01-07",40.0478,40.1674,38.7687,39.2104,323800.0],["2020-01-08",39.1552,39.5785,38.9251,39.3944,142100.0],["2020-01-09",39.5509,39.7349,39.2104,39.33,232200.0],["2020-01-10",39.4128,39.4128,38.8607,39.1092,138900.0],["2020-01-13",39.0908,39.2932,38.7779,39.2748,168400.0],["2020-01-14",39.2932,39.3576,39.054,39.2748,227200.0],["2020-01-15",39.2288,39.284,38.7503,39.1184,224200.0],["2020-01-16",39.376,39.919,39.1,39.6521,208600.0],["2020-01-17",40.011,40.0202,39.4036,39.5141,143500.0],["2020-01-21",39.2104,39.5417,38.8791,38.9711,153600.0],["2020-01-22",39.1,39.2104,37.1583,37.9313,608200.0],["2020-01-23",37.646,37.9221,37.2319,37.6552,297800.0],["2020-01-24",37.8853,38.0969,37.416,38.0693,220500.0],["2020-01-27",37.4804,38.281,37.4804,38.0601,163700.0],["2020-01-28",38.0785,38.2718,37.8209,37.8393,179300.0],["2020-01-29",38.0509,38.0877,37.4528,37.6644,177400.0],["2020-01-30",37.4528,37.8761,37.2871,37.8577,124200.0],["2020-01-31",37.5908,37.5908,36.6614,36.7074,162800.0],["2020-02-03",36.8178,37.5448,36.7258,37.3056,162300.0],["2020-02-04",37.7196,38.1521,37.4804,37.8393,204100.0],["2020-02-05",38.1992,38.6791,37.8024,38.4853,168400.0],["2020-02-06",38.7068,38.8083,38.3653,38.5961,124000.0],["2020-02-07",38.5222,38.7437,38.3838,38.4484,119400.0],["2020-02-10",38.2823,38.6884,38.1254,38.4023,74200.0],["2020-02-11",38.5222,38.8822,38.273,38.5868,208600.0],["2020-02-12",38.7529,38.9837,38.1807,38.3192,101600.0],["2020-02-13",38.19,38.4576,38.0608,38.31,94700.0],["2020-02-14",38.1623,38.19,37.747,37.867,97600.0],["2020-02-18",37.6732,37.7101,37.0271,37.1932,91300.0],["2020-02-19",37.2763,37.4701,36.861,37.0456,165500.0],["2020-02-20",36.9071,37.6824,36.8425,37.6731,295600.0],["2020-02-21",37.6086,37.7747,37.1932,37.7378,163900.0],["2020-02-24",36.8702,37.2025,36.621,36.9348,132400.0],["2020-02-25",36.9164,37.3317,35.6889,35.9934,191100.0],["2020-02-26",36.178,36.3257,35.292,35.3751,200700.0],["2020-02-27",34.7937,34.9875,33.2247,33.3263,267800.0],["2020-02-28",32.3018,33.0863,31.0836,31.8035,340900.0],["2020-03-02",31.8957,33.64,31.2682,33.6124,307800.0],["2020-03-03",33.4462,33.7785,31.9696,32.6341,356800.0],["2020-03-04",33.0771,33.3355,32.1449,33.2616,237300.0],["2020-03-05",32.3387,32.6802,31.3235,31.8127,246600.0],["2020-03-06",30.8252,31.9511,30.4745,31.3328,247600.0],["2020-03-09",29.2747,29.5054,27.9918,28.1764,273900.0],["2020-03-10",29.1547,29.2562,27.7427,28.4533,367000.0],["2020-03-11",27.6227,27.9088,25.4446,25.62,396300.0],["2020-03-12",23.848,24.4848,22.4913,22.6851,407200.0],["2020-03-13",24.1156,24.6232,22.6205,24.0141,422000.0],["2020-03-16",25.0201,25.0201,19.2611,19.4549,381500.0],["2020-03-17",19.6487,22.6667,18.9196,22.4452,401500.0],["2020-03-18",21.0054,21.3838,19.6395,19.8149,371800.0],["2020-03-19",19.6487,22.7497,18.652,21.6976,743900.0],["2020-03-20",21.4299,22.4359,18.6335,19.0673,790700.0],["2020-03-23",19.2427,19.2427,16.4647,17.9875,327800.0],["2020-03-24",18.8366,20.3409,18.5689,20.2671,346200.0],["2020-03-25",20.4978,21.6053,19.3257,21.1346,459800.0],["2020-03-26",21.4115,23.3311,21.19,23.0727,380800.0],["2020-03-27",22.0114,23.4603,21.3561,22.3344,324500.0],["2020-03-30",22.3713,22.7866,21.5776,22.6205,386000.0],["2020-03-31",22.2606,23.2296,22.2513,22.9989,428100.0],["2020-04-01",21.7622,22.2883,21.6145,21.8729,271700.0],["2020-04-02",21.5776,22.7128,21.1715,22.0114,247700.0],["2020-04-03",21.8545,22.6482,20.2117,20.5163,295200.0],["2020-04-06",21.5961,23.0543,21.5961,22.8789,310600.0],["2020-04-07",23.8941,24.3279,23.405,23.8111,466600.0],["2020-04-08",24.3463,24.8539,23.5896,24.1341,246900.0],["2020-04-09",24.2264,25.4723,24.0141,25.1677,378200.0],["2020-04-13",25.0293,25.4354,23.045,23.4511,282600.0],["2020-04-14",24.0695,24.0695,22.3713,22.9528,159800.0],["2020-04-15",21.7991,22.1037,21.2084,21.4484,215600.0],["2020-04-16",21.4484,21.4484,19.3811,19.8425,335100.0],["2020-04-17",20.8485,21.8268,20.5901,21.5315,354500.0],["2020-04-20",20.7839,21.1069,20.4147,20.9131,270200.0],["2020-04-21",20.0087,20.8854,19.7687,20.8301,203900.0],["2020-04-22",21.3653,21.4853,20.7193,20.7655,183600.0],["2020-04-23",20.9224,21.5961,20.8854,21.1992,192300.0],["2020-04-24",21.2915,21.5222,20.8577,21.3746,171400.0],["2020-04-27",21.5961,23.3219,21.5038,22.9158,761600.0],["2020-04-28",23.9772,25.38,23.082,25.057,466000.0],["2020-04-29",26.2475,28.1949,25.6661,27.4658,441000.0],["2020-04-30",26.4413,27.7703,25.8968,26.9305,396400.0],["2020-05-01",25.9061,25.9799,24.4386,25.2969,255100.0],["2020-05-04",24.7247,25.057,24.2817,25.0293,207000.0],["2020-05-05",25.7123,25.9891,24.4202,24.4386,320800.0],["2020-05-06",24.5402,25.0201,23.8295,23.9218,305600.0],["2020-05-07",24.2741,24.8675,23.6066,23.69,220900.0],["2020-05-08",24.3947,25.0901,24.302,24.9881,156900.0],["2020-05-11",24.3947,24.5059,23.4026,23.6529,357000.0],["2020-05-12",23.8847,23.894,22.4846,22.531,493200.0],["2020-05-13",22.2528,22.2528,20.9918,21.6409,299800.0],["2020-05-14",20.9269,22.1323,20.1945,22.0859,386700.0],["2020-05-15",21.9469,22.4568,21.6223,22.2714,200900.0],["2020-05-18",23.4953,24.5523,23.3748,24.3576,361700.0],["2020-05-19",24.0331,24.0794,22.7721,22.7813,364700.0],["2020-05-20",23.3469,24.3669,23.041,24.0702,322100.0],["2020-05-21",23.9589,24.6728,23.8569,24.302,171700.0],["2020-05-22",24.4874,24.6821,23.4767,24.0145,124800.0],["2020-05-26",25.359,26.3047,25.053,25.9802,195900.0],["2020-05-27",26.8888,28.1498,26.5643,28.0293,475500.0],["2020-05-28",28.5764,28.5764,26.1842,26.3325,206400.0],["2020-05-29",25.7669,26.1934,25.3033,25.6557,200000.0],["2020-06-01",25.8782,26.3696,25.3312,25.8504,262900.0],["2020-06-02",26.314,26.5551,25.8875,26.1564,235000.0],["2020-06-03",26.9538,27.6213,26.9074,27.167,451800.0],["2020-06-04",26.8239,27.2319,26.4902,27.1948,333200.0],["2020-06-05",27.9459,30.3288,27.9459,29.689,270300.0],["2020-06-08",30.338,30.5698,29.3645,30.4122,169700.0],["2020-06-09",29.6148,30.8944,29.3645,30.3566,333100.0],["2020-06-10",30.1619,30.1619,28.2889,28.3724,383700.0],["2020-06-11",26.8888,27.3524,26.0822,26.1007,494400.0],["2020-06-12",27.3154,27.4359,25.0344,26.1007,345500.0],["2020-06-15",24.9417,26.3789,24.7099,25.9616,288900.0],["2020-06-16",27.2597,27.7697,26.0822,26.5829,314300.0],["2020-06-17",26.6571,26.7034,25.2292,25.2848,264200.0],["2020-06-18",25.0344,25.7298,25.0344,25.5444,251500.0],["2020-06-19",25.8226,26.1749,24.7099,24.9232,527300.0],["2020-06-22",24.5338,25.3682,24.3669,25.2199,192600.0],["2020-06-23",25.7299,25.7855,24.645,25.1364,335400.0],["2020-06-24",24.8212,24.8212,23.6993,24.1072,326500.0],["2020-06-25",23.9125,25.0066,23.6715,24.9881,382200.0],["2020-06-26",24.4781,24.5523,23.2542,23.792,576500.0],["2020-06-29",24.2556,25.6649,23.8847,25.6371,255400.0],["2020-06-30",25.461,26.8703,25.4424,26.6107,331300.0],["2020-07-01",26.5921,27.0279,25.1086,25.1735,216000.0],["2020-07-02",25.9524,26.3325,24.8397,24.9788,124000.0],["2020-07-06",25.8318,26.1007,25.1086,25.4981,307100.0],["2020-07-07",25.1086,25.2199,24.098,24.1722,191800.0],["2020-07-08",24.0609,24.6079,23.6807,24.1351,458500.0],["2020-07-09",23.9682,25.1364,23.0595,23.0873,212600.0],["2020-07-10",23.1708,24.3761,23.1708,24.3576,172600.0],["2020-07-13",24.7748,25.3961,24.098,24.8119,202800.0],["2020-07-14",24.8305,25.1735,24.339,24.7563,161800.0],["2020-07-15",25.4146,26.2213,25.3682,25.9246,337500.0],["2020-07-16",25.6093,26.2305,25.3775,25.9895,267900.0],["2020-07-17",25.8318,25.9524,24.849,24.9046,238500.0],["2020-07-20",24.747,24.9788,24.098,24.2741,184400.0],["2020-07-21",24.645,25.8504,24.645,25.6835,208800.0],["2020-07-22",25.3497,25.6928,24.8954,25.3868,172500.0],["2020-07-23",25.461,27.2597,25.0901,26.9259,426700.0],["2020-07-24",25.702,27.2597,25.0623,25.906,476100.0],["2020-07-27",25.8967,26.4902,25.359,26.3789,755500.0],["2020-07-28",26.416,26.8981,26.314,26.3233,293600.0],["2020-07-29",26.3603,26.9167,25.9524,26.8239,255100.0],["2020-07-30",26.212,26.8981,25.8504,26.6107,169700.0],["2020-07-31",26.3325,26.6478,25.8226,26.4531,310500.0],["2020-08-03",26.6756,26.6756,25.9616,26.0915,147800.0],["2020-08-04",25.9802,26.008,25.498,25.8411,128500.0],["2020-08-05",26.2322,26.7537,25.9156,26.7165,144800.0],["2020-08-06",26.5861,26.912,26.2043,26.8189,123800.0],["2020-08-07",26.614,28.6906,26.2881,28.6813,258300.0],["2020-08-10",28.7092,29.6777,28.4485,29.1935,366500.0],["2020-08-11",29.8267,30.5717,29.3797,29.5753,275500.0],["2020-08-12",30.283,30.5251,28.8489,29.3797,248300.0],["2020-08-13",29.1562,29.2866,28.6254,28.7651,226700.0],["2020-08-14",28.4392,29.2307,28.1598,29.0538,230800.0],["2020-08-17",28.9514,28.9514,28.2716,28.4858,333400.0],["2020-08-18",28.4858,28.4858,27.5266,27.5825,233400.0],["2020-08-19",27.6197,27.9363,26.8561,27.2379,268900.0],["2020-08-20",26.9865,27.3404,26.8934,27.0703,170900.0],["2020-08-21",27.0517,27.3217,26.7351,27.1355,253800.0],["2020-08-24",27.3124,27.9363,26.7444,27.7967,177300.0],["2020-08-25",28.0853,28.2809,27.6104,27.9363,102300.0],["2020-08-26",28.2157,28.2157,27.0517,27.21,378500.0],["2020-08-27",27.331,28.0946,27.2007,27.8525,143600.0],["2020-08-28",28.1412,28.1412,27.4614,27.5173,244400.0],["2020-08-31",27.2193,27.508,27.1076,27.2845,247300.0],["2020-09-01",27.2845,27.5639,26.8189,27.359,256300.0],["2020-09-02",27.3404,27.657,27.0982,27.5266,201400.0],["2020-09-03",27.629,28.6534,27.629,27.806,223800.0],["2020-09-04",28.4206,28.8955,28.0853,28.3461,164900.0],["2020-09-08",28.0481,28.0481,26.493,26.6513,171900.0],["2020-09-09",26.8934,26.9213,26.0553,26.3998,143500.0],["2020-09-10",26.4278,26.7071,25.9435,26.0087,116300.0],["2020-09-11",25.8877,26.0087,25.5804,25.8597,145000.0],["2020-09-14",26.0274,26.7909,25.9715,26.5581,108800.0],["2020-09-15",26.6326,27.0051,25.7666,25.9063,125500.0],["2020-09-16",25.9808,26.3998,25.5617,26.1019,292900.0],["2020-09-17",24.2208,25.8039,24.2208,25.5804,150900.0],["2020-09-18",25.9249,26.1112,25.0496,25.3941,602300.0],["2020-09-21",24.7143,25.3289,23.4945,23.9601,325800.0],["2020-09-22",24.0811,24.2115,23.5317,23.8018,232800.0],["2020-09-23",23.9321,24.2301,23.0847,23.1127,270600.0],["2020-09-24",23.0847,23.9321,22.8985,23.3734,321800.0],["2020-09-25",23.2058,24.0253,23.1872,23.8763,359700.0],["2020-09-28",24.2953,24.8727,24.2953,24.6585,169100.0],["2020-09-29",24.6026,24.7516,23.8483,24.733,204900.0],["2020-09-30",25.003,25.45,24.8447,25.1148,318800.0],["2020-10-01",25.1893,25.3941,24.6585,25.3569,210200.0],["2020-10-02",24.9844,26.4185,24.7516,26.3067,258400.0],["2020-10-05",26.6606,27.6663,26.5209,27.4614,273600.0],["2020-10-06",27.9177,28.8303,27.2938,27.5173,258900.0],["2020-10-07",27.657,28.5416,27.657,28.3833,340500.0],["2020-10-08",28.7279,29.1097,28.2157,29.0445,169000.0],["2020-10-09",29.4263,29.4263,28.4671,28.5416,222800.0],["2020-10-12",28.6534,29.1469,28.3926,28.9979,146100.0],["2020-10-13",28.7372,28.7744,28.2064,28.4019,185200.0],["2020-10-14",28.3647,28.6161,27.7128,27.7408,125600.0],["2020-10-15",27.4894,28.523,27.3031,28.4764,193500.0],["2020-10-16",28.3368,28.4764,27.6104,27.927,175900.0],["2020-10-19",28.1878,28.2716,27.2659,27.331,221100.0],["2020-10-20",27.7035,28.3833,27.359,27.8246,255100.0],["2020-10-21",27.9829,28.4113,27.9457,28.2995,278700.0],["2020-10-22",28.5137,29.9291,28.225,29.7894,217700.0],["2020-10-23",30.1526,31.5122,29.1376,29.8267,247200.0],["2020-10-26",29.864,29.9198,29.0817,29.9198,625400.0],["2020-10-27",29.7243,30.283,28.4764,28.523,370500.0],["2020-10-28",27.7967,28.4858,27.657,27.9922,289500.0],["2020-10-29",27.8339,29.1004,27.4149,28.9607,272800.0],["2020-10-30",28.7279,29.566,27.7967,29.5101,237300.0],["2020-11-02",30.0223,30.8138,29.8267,30.7393,395700.0],["2020-11-03",31.4656,32.2199,31.2887,32.015,270000.0],["2020-11-04",31.3889,31.7347,29.4452,29.6228,256900.0],["2020-11-05",29.6228,30.8843,29.6228,30.2582,298200.0],["2020-11-06",30.6601,31.0619,29.8658,29.9218,314600.0],["2020-11-09",32.828,36.1174,32.828,34.996,448200.0],["2020-11-10",35.3791,36.2669,34.996,35.9772,412300.0],["2020-11-11",36.0426,36.0426,34.4727,34.9213,329900.0],["2020-11-12",34.4914,34.6689,33.5943,34.1083,425500.0],["2020-11-13",34.2204,35.3791,33.9681,35.0708,333300.0],["2020-11-16",36.3136,36.8182,35.4165,36.7435,283400.0],["2020-11-17",36.2015,36.6968,35.4539,36.5192,255800.0],["2020-11-18",36.7995,37.3602,35.9398,35.9865,297600.0],["2020-11-19",35.809,36.2389,35.3418,36.1548,193700.0],["2020-11-20",35.7062,36.2949,35.3698,36.1921,274700.0],["2020-11-23",36.3884,37.407,34.9493,37.0051,471300.0],["2020-11-24",37.4256,39.0142,37.1733,38.575,366400.0],["2020-11-25",38.1265,38.4909,37.6966,38.0237,286600.0],["2020-11-27",37.7807,38.3695,36.4444,37.3696,179100.0],["2020-11-30",37.0238,37.4911,35.3511,35.6315,381700.0],["2020-12-01",36.5566,36.7902,35.8557,36.4444,264700.0],["2020-12-02",36.4164,37.7621,36.0613,37.5097,323100.0],["2020-12-03",37.5097,38.2293,36.6874,37.7807,315900.0],["2020-12-04",38.3134,39.2666,37.734,39.1357,265800.0],["2020-12-07",38.9675,39.603,37.9489,39.2572,304200.0],["2020-12-08",38.8741,39.7151,38.8741,39.6123,278700.0],["2020-12-09",40.1636,40.1636,38.8367,39.2105,553400.0],["2020-12-10",38.818,39.3039,38.7806,39.1264,320500.0],["2020-12-11",38.8741,39.4815,38.575,39.3506,243800.0],["2020-12-14",39.7712,40.1543,38.2293,38.6218,334100.0],["2020-12-15",39.0423,39.5376,38.4255,39.4721,299500.0],["2020-12-16",39.9207,40.0422,39.2292,39.6216,403700.0],["2020-12-17",39.7805,39.8366,38.9675,39.659,315300.0],["2020-12-18",39.3787,39.7712,38.6405,38.8834,1470800.0],["2020-12-21",39.0983,39.5189,38.4068,39.36,503400.0],["2020-12-22",39.5936,39.874,39.1824,39.7431,327700.0],["2020-12-23",39.9207,41.3224,39.8646,41.285,311300.0],["2020-12-24",41.4626,41.6681,40.8271,41.6681,215300.0],["2020-12-28",42.0513,42.4998,41.285,42.2756,338600.0],["2020-12-29",42.2942,42.3503,41.3504,41.528,281200.0],["2020-12-30",41.2476,42.2382,40.6776,41.9205,293300.0],["2020-12-31",42.0793,42.4531,41.584,41.9391,249200.0],["2021-01-04",42.3783,42.4251,40.5935,41.4626,323900.0],["2021-01-05",41.1355,42.126,41.0981,41.6775,383100.0],["2021-01-06",42.8362,44.6491,42.8362,43.78,589300.0],["2021-01-07",44.0417,44.3781,43.3782,43.5278,225500.0],["2021-01-08",42.6774,43.4063,42.5839,43.2567,383800.0],["2021-01-11",42.8736,43.8735,42.8736,43.425,191700.0],["2021-01-12",44.0137,44.0137,43.1726,43.481,220700.0],["2021-01-13",43.4437,43.8268,42.8923,43.5184,252900.0],["2021-01-14",43.7333,44.3968,43.3128,44.0511,224600.0],["2021-01-15",43.3128,43.8361,42.9577,43.5932,208300.0],["2021-01-19",43.6959,44.2192,43.3035,44.0978,276000.0],["2021-01-20",44.1352,44.1352,43.481,43.9389,163500.0],["2021-01-21",44.1071,44.1819,42.8923,43.1633,148600.0],["2021-01-22",42.9484,43.9202,42.5092,43.4904,186800.0],["2021-01-25",43.3128,43.4717,41.9205,43.1259,188700.0],["2021-01-26",44.0137,44.0137,42.2288,42.4531,267100.0],["2021-01-27",41.4813,42.098,40.8552,41.0888,295100.0],["2021-01-28",41.8831,42.0419,40.8925,41.3691,211800.0],["2021-01-29",41.1729,41.7709,40.0702,40.1543,745800.0],["2021-02-01",40.416,41.6775,39.6964,41.4532,184900.0],["2021-02-02",41.9485,42.4438,41.4439,41.9111,293600.0],["2021-02-03",41.6775,42.2008,40.958,41.6214,150600.0],["2021-02-04",41.7709,42.7895,41.7709,42.5092,246800.0],["2021-02-05",42.6867,42.8923,41.0327,42.2942,109300.0],["2021-02-08",42.4531,43.154,41.8083,43.1446,276500.0],["2021-02-09",42.939,43.7614,42.5185,43.3876,120000.0],["2021-02-10",43.5468,43.7998,42.5912,42.6662,127900.0],["2021-02-11",42.7036,43.1252,41.645,41.9916,214700.0],["2021-02-12",41.6356,42.6662,38.0754,42.3945,122200.0],["2021-02-16",42.5444,42.9566,42.0853,42.4038,177100.0],["2021-02-17",42.0291,42.7973,42.0291,42.46,119800.0],["2021-02-18",42.2165,42.7036,41.4014,41.4482,184500.0],["2021-02-19",41.6824,43.0222,41.6824,42.9004,148700.0],["2021-02-22",42.8161,44.034,42.6381,43.9497,193800.0],["2021-02-23",43.5843,45.0834,43.4438,43.7717,291600.0],["2021-02-24",49.2338,51.4074,48.6529,50.789,3236700.0],["2021-02-25",51.4823,51.6041,48.8871,48.8871,1172700.0],["2021-02-26",47.8285,50.9858,46.9946,49.7866,11161300.0],["2021-03-01",49.5805,50.1707,48.9434,49.2244,1298800.0],["2021-03-02",49.1869,49.2338,47.6504,47.9128,783300.0],["2021-03-03",47.9971,49.7585,47.9971,48.5686,538700.0],["2021-03-04",48.7935,49.4305,47.538,48.3531,590100.0],["2021-03-05",49.5336,49.8615,47.4162,48.8122,573900.0],["2021-03-08",49.5992,51.6978,48.4374,51.4074,809800.0],["2021-03-09",51.2762,51.651,50.1801,50.5361,543700.0],["2021-03-10",49.2713,50.9296,49.112,50.686,943500.0],["2021-03-11",50.33,51.0045,48.503,48.8965,729600.0],["2021-03-12",49.6554,50.6391,48.2969,49.2713,640900.0],["2021-03-15",49.1307,49.2713,47.2101,47.7067,524500.0],["2021-03-16",47.1633,47.4537,46.5449,47.1258,496700.0],["2021-03-17",47.4631,49.2432,46.573,46.8916,468400.0],["2021-03-18",47.1633,49.3275,47.0977,47.8097,376700.0],["2021-03-19",45.4862,48.7372,45.1677,48.681,1835200.0],["2021-03-22",48.2594,48.4,46.3388,46.8916,417900.0],["2021-03-23",46.4606,47.1726,45.8329,46.1327,684400.0],["2021-03-24",46.8166,47.8004,46.1139,46.217,605600.0],["2021-03-25",46.0296,46.929,44.896,46.7229,282500.0],["2021-03-26",47.5849,47.9315,46.7604,47.5942,288500.0],["2021-03-29",46.751,47.4162,45.4769,46.0577,444000.0],["2021-03-30",46.47,47.2663,46.2732,46.8072,219600.0],["2021-03-31",46.7604,47.2476,46.3669,46.648,563600.0],["2021-04-01",46.5449,47.5005,46.3763,47.1914,285000.0],["2021-04-05",48.0065,48.1938,46.7791,47.2195,252400.0],["2021-04-06",46.8916,47.8191,46.6948,46.9759,193200.0],["2021-04-07",47.1914,47.8847,46.6011,46.8447,204800.0],["2021-04-08",46.9946,47.1445,46.0671,46.9665,208700.0],["2021-04-09",47.2663,47.6036,46.826,47.4818,281500.0],["2021-04-12",47.4818,47.9034,46.8166,46.9009,282600.0],["2021-04-13",46.7698,46.9946,45.9172,46.1608,191200.0],["2021-04-14",45.9922,47.3038,45.9922,46.9478,248100.0],["2021-04-15",47.1071,48.0439,45.9547,46.7698,244400.0],["2021-04-16",47.2569,47.9502,46.7791,46.9103,209000.0],["2021-04-19",47.0789,47.8659,46.8072,47.8191,549000.0],["2021-04-20",47.3694,47.791,44.1839,44.3432,367200.0],["2021-04-21",44.3619,45.8984,44.0434,45.5143,341200.0],["2021-04-22",45.2333,46.6199,44.3339,44.9335,285900.0],["2021-04-23",45.3738,47.2382,45.1021,46.5262,333200.0],["2021-04-26",47.3319,48.4655,47.0789,47.5849,329900.0],["2021-04-27",47.4256,47.894,46.9946,47.6504,269600.0],["2021-04-28",47.5193,48.0627,46.9946,47.5005,238700.0],["2021-04-29",47.8097,48.3812,47.2757,47.8378,223100.0],["2021-04-30",47.7816,48.3625,47.6036,47.8659,363800.0],["2021-05-03",48.6435,48.9996,47.7067,48.0346,393800.0],["2021-05-04",47.5755,48.4562,47.5755,48.2501,260300.0],["2021-05-05",48.3531,48.5311,47.7348,48.2688,277800.0],["2021-05-06",48.5506,49.3208,47.9025,49.2926,252700.0],["2021-05-07",48.4848,49.471,48.4848,49.1517,187300.0],["2021-05-10",49.2832,49.8937,48.2312,48.2688,258200.0],["2021-05-11",47.3577,48.6163,47.3577,48.034,200800.0],["2021-05-12",48.25,48.5694,47.2262,47.4516,430000.0],["2021-05-13",47.3765,49.6871,47.1323,49.302,247300.0],["2021-05-14",49.6683,50.1567,49.1799,50.0534,177100.0],["2021-05-17",49.8092,50.4291,49.3677,50.4291,157100.0],["2021-05-18",50.3821,50.6545,49.1611,49.2832,138900.0],["2021-05-19",48.8042,49.086,47.555,48.8511,203200.0],["2021-05-20",48.5318,48.8417,47.9119,48.6633,174900.0],["2021-05-21",49.1893,49.8562,48.8887,49.7341,251100.0],["2021-05-24",49.8562,49.8562,48.6351,49.2081,154300.0],["2021-05-25",49.3114,50.1755,47.6958,47.7146,232000.0],["2021-05-26",47.9494,49.1893,47.8837,49.1517,188900.0],["2021-05-27",49.7341,50.2037,49.3396,49.7716,251900.0],["2021-05-28",50.091,50.7203,49.0672,49.9782,105500.0],["2021-06-01",50.0816,50.9927,48.7572,50.7391,266000.0],["2021-06-02",50.9833,50.9833,50.091,50.3634,162500.0],["2021-06-03",50.4479,50.6264,50.0346,50.4103,180500.0],["2021-06-04",50.2506,50.6639,49.3771,50.1849,114100.0],["2021-06-07",50.4197,50.8048,49.8749,50.6451,157400.0],["2021-06-08",50.5512,51.7722,50.26,51.2275,276400.0],["2021-06-09",51.0208,51.6783,49.9219,49.9689,186800.0],["2021-06-10",50.1098,50.8893,48.729,48.776,174900.0],["2021-06-11",49.0954,49.3677,48.5788,48.8981,202400.0],["2021-06-14",49.0014,49.039,47.724,48.1467,226000.0],["2021-06-15",48.4191,49.2832,47.8555,48.6539,270000.0],["2021-06-16",48.4567,49.2832,47.4892,48.9451,209400.0],["2021-06-17",49.1987,49.1987,46.8317,46.9538,267600.0],["2021-06-18",45.9958,46.6063,44.3427,44.3427,466500.0],["2021-06-21",44.8311,46.456,44.8311,46.1367,137300.0],["2021-06-22",46.1273,46.1273,45.1316,45.6482,103100.0],["2021-06-23",45.7985,46.1648,45.1317,45.2162,294700.0],["2021-06-24",45.4416,45.8737,44.9626,45.5543,182400.0],["2021-06-25",45.7798,46.0427,45.2444,45.5168,602500.0],["2021-06-28",45.235,46.0615,43.5067,44.0797,339700.0],["2021-06-29",44.5399,44.709,43.7228,43.9106,327300.0],["2021-06-30",43.7415,44.0327,43.5349,43.7603,216300.0],["2021-07-01",44.1266,44.4742,43.8449,44.0421,177900.0],["2021-07-02",44.2581,44.2581,43.0089,43.0653,172200.0],["2021-07-06",42.2763,42.8868,41.1398,41.6376,166200.0],["2021-07-07",41.2525,42.5205,41.1773,41.7879,242300.0],["2021-07-08",40.7547,41.5061,40.3602,40.7923,325200.0],["2021-07-09",41.6564,42.436,41.1961,42.2857,210500.0],["2021-07-12",42.1072,42.8305,41.5343,42.7177,220200.0],["2021-07-13",42.5581,42.8117,41.4873,41.8912,240600.0],["2021-07-14",41.9945,42.6426,41.9006,42.1824,197000.0],["2021-07-15",41.7503,42.5863,41.6094,42.4548,131600.0],["2021-07-16",42.5017,43.0089,41.5437,41.7221,180700.0],["2021-07-19",40.6326,41.6939,40.0784,40.3978,198600.0],["2021-07-20",40.3414,42.2293,40.1066,41.1304,276200.0],["2021-07-21",41.7221,42.4829,41.3746,41.8912,191200.0],["2021-07-22",41.8067,41.8067,40.1536,40.5105,225200.0],["2021-07-23",42.3796,43.0935,40.5199,40.642,244400.0],["2021-07-26",40.4823,41.8254,40.4823,41.2243,237100.0],["2021-07-27",40.7641,41.1022,40.3508,40.7171,162300.0],["2021-07-28",40.9144,41.5343,40.3884,41.2149,178400.0],["2021-07-29",41.5437,41.8818,40.9613,41.4685,138100.0],["2021-07-30",41.1492,41.9851,40.9425,41.121,167200.0],["2021-08-02",41.2901,42.1824,40.4165,40.5387,269700.0],["2021-08-03",40.5668,41.4122,40.0784,41.1492,194400.0],["2021-08-04",40.6122,40.989,40.226,40.3202,130000.0],["2021-08-05",40.4332,41.0644,40.339,41.0079,201700.0],["2021-08-06",41.639,43.0521,41.5448,42.5528,256100.0],["2021-08-09",42.6094,42.7413,41.7898,41.9499,133200.0],["2021-08-10",41.9876,42.8355,41.6108,42.5905,144200.0],["2021-08-11",42.8449,43.6456,42.4775,43.6456,162800.0],["2021-08-12",43.7493,43.9659,43.184,43.3442,215000.0],["2021-08-13",43.6079,44.729,42.7695,42.9297,192600.0],["2021-08-16",42.5623,43.2311,41.9782,42.9391,147900.0],["2021-08-17",42.5905,43.2217,41.9688,42.5434,188300.0],["2021-08-18",42.4115,42.8449,41.9405,42.0064,181200.0],["2021-08-19",41.5166,41.8934,41.3093,41.6767,227000.0],["2021-08-20",41.3093,42.2891,41.3093,42.1101,189000.0],["2021-08-23",42.4021,42.9485,41.9028,42.5717,189300.0],["2021-08-24",42.5528,42.8826,42.0724,42.2891,152400.0],["2021-08-25",42.2702,42.9391,42.1101,42.3927,204400.0],["2021-08-26",42.4869,42.7507,41.8651,41.9499,149100.0],["2021-08-27",41.9876,43.542,41.9499,43.429,179400.0],["2021-08-30",43.1746,43.4572,42.2325,42.2891,94000.0],["2021-08-31",42.4115,42.9956,42.1949,42.7789,177100.0],["2021-09-01",42.7789,42.7789,41.8651,42.3267,122700.0],["2021-09-02",41.9593,42.7978,41.9593,42.2985,111200.0],["2021-09-03",42.3738,42.6188,41.9499,42.1383,125100.0],["2021-09-07",42.2514,42.6565,41.6673,41.7238,117600.0],["2021-09-08",41.6956,41.8557,41.2811,41.5072,138700.0],["2021-09-09",41.3847,41.9594,41.1774,41.5731,176200.0],["2021-09-10",41.6767,42.3079,40.6405,40.9325,246900.0],["2021-09-13",41.3187,41.7898,40.8289,41.6673,208700.0],["2021-09-14",41.7144,41.8275,40.6499,41.055,224000.0],["2021-09-15",41.1963,41.9217,41.0173,41.7804,319400.0],["2021-09-16",42.1195,42.1195,41.1115,41.2151,140400.0],["2021-09-17",41.2622,41.9123,40.876,41.884,775800.0],["2021-09-20",40.7441,41.1303,40.1129,40.7064,267900.0],["2021-09-21",41.055,41.0926,40.4144,40.6405,188500.0],["2021-09-22",41.1115,42.4304,40.9137,41.9782,205000.0],["2021-09-23",41.8275,44.0319,41.8275,43.6268,202000.0],["2021-09-24",43.5797,44.55,42.9108,44.3899,276600.0],["2021-09-27",44.7478,47.64,44.3522,47.4421,355400.0],["2021-09-28",47.7813,48.1958,46.3211,48.0074,360000.0],["2021-09-29",48.0074,49.2415,46.7827,49.0342,317400.0],["2021-09-30",49.4393,49.4393,48.0922,48.3371,271400.0],["2021-10-01",48.4878,49.8255,48.1298,49.1944,398500.0],["2021-10-04",49.2603,50.1647,48.9117,49.7031,235600.0],["2021-10-05",49.7408,50.6828,45.916,50.3814,354400.0],["2021-10-06",49.948,50.419,49.2603,50.3625,250300.0],["2021-10-07",50.9089,52.1053,49.3357,51.4365,275100.0],["2021-10-08",51.0125,51.9075,51.0125,51.4365,242800.0],["2021-10-11",51.4365,51.7662,50.7582,50.8336,316500.0],["2021-10-12",50.7111,51.6531,50.5792,51.5024,269000.0],["2021-10-13",51.2669,51.3517,50.1459,50.9749,187400.0],["2021-10-14",51.5872,51.7944,50.9278,51.2575,217700.0],["2021-10-15",51.9546,52.3503,50.7676,51.4836,490600.0],["2021-10-18",51.4836,51.785,50.5886,50.6734,291400.0],["2021-10-19",50.7017,51.5966,50.2683,50.8336,238500.0],["2021-10-20",50.6074,52.3974,50.5038,52.3691,323700.0],["2021-10-21",52.2937,52.8307,52.143,52.2561,309400.0],["2021-10-22",52.5198,52.5198,50.4756,52.4445,246300.0],["2021-10-25",51.6532,52.1713,48.7516,49.8821,535200.0],["2021-10-26",49.9103,51.0879,49.4676,50.3625,308800.0],["2021-10-27",50.127,50.2683,48.1393,48.2711,325500.0],["2021-10-28",48.2994,49.2603,48.2994,48.5914,285600.0],["2021-10-29",48.7704,49.119,48.3842,48.8081,428400.0],["2021-11-01",49.2603,50.8712,48.9589,50.5038,302200.0],["2021-11-02",50.5698,51.1633,48.5067,50.6734,247000.0],["2021-11-03",50.4373,51.665,49.7196,51.3156,286000.0],["2021-11-04",51.3911,51.4855,49.9557,50.4279,264100.0],["2021-11-05",50.9095,52.1749,50.9095,51.5611,249200.0],["2021-11-08",51.6272,52.2599,51.4194,51.7877,209100.0],["2021-11-09",51.5705,51.901,51.155,51.6272,240300.0],["2021-11-10",51.3722,52.1843,51.3722,51.8538,208800.0],["2021-11-11",52.2127,52.7037,51.5894,52.5621,199600.0],["2021-11-12",52.7982,52.7982,51.3533,51.7972,146000.0],["2021-11-15",51.8255,52.1655,51.6177,52.0899,217100.0],["2021-11-16",52.1938,52.2221,51.4289,51.9955,200600.0],["2021-11-17",51.8161,52.0333,50.7112,51.3156,161000.0],["2021-11-18",51.325,52.4865,50.6828,51.0606,186500.0],["2021-11-19",51.41,51.41,50.1635,50.9378,186200.0],["2021-11-22",51.3722,52.6282,51.0511,51.0984,224900.0],["2021-11-23",51.4383,51.9955,50.9284,51.6366,172100.0],["2021-11-24",51.495,51.6744,50.5412,50.6923,201500.0],["2021-11-26",48.898,49.4741,47.4626,48.0292,193900.0],["2021-11-29",48.9925,49.238,47.3493,47.7554,225300.0],["2021-11-30",47.0755,47.812,46.4427,46.9527,259000.0],["2021-12-01",48.0292,48.492,45.8006,45.8761,217200.0],["2021-12-02",46.3105,48.0198,45.98,47.6798,250600.0],["2021-12-03",47.8876,48.0481,46.6694,47.1227,215600.0],["2021-12-06",47.8404,48.6903,47.6326,48.0292,161400.0],["2021-12-07",48.2559,48.662,46.8866,47.3588,248100.0],["2021-12-08",47.5571,47.6232,46.5655,46.9149,180400.0],["2021-12-09",46.4616,47.0094,46.2728,46.7072,168900.0],["2021-12-10",47.2077,47.2077,46.4522,47.0094,141700.0],["2021-12-13",46.7544,47.4343,45.9517,46.1217,272600.0],["2021-12-14",46.2822,46.981,45.8478,45.9989,190100.0],["2021-12-15",46.2161,46.2161,44.4502,45.0168,604200.0],["2021-12-16",45.4323,46.32,45.1301,45.1679,346700.0],["2021-12-17",45.3284,45.4417,44.1102,44.8563,1672300.0],["2021-12-20",44.979,46.4616,44.5541,45.7628,780900.0],["2021-12-21",46.2728,47.8498,46.2633,46.8866,465400.0],["2021-12-22",46.7261,47.5665,46.5938,47.491,367100.0],["2021-12-23",47.8593,48.3409,47.406,47.6515,246400.0],["2021-12-27",47.3682,48.3031,47.2832,48.2653,193200.0],["2021-12-28",48.0576,49.323,47.7554,48.5675,846300.0],["2021-12-29",48.5108,49.2191,47.8781,48.237,445400.0],["2021-12-30",48.3598,48.9641,47.8404,47.9159,697500.0],["2021-12-31",47.7459,48.5203,46.9905,47.3304,4995700.0],["2022-01-03",47.5948,49.7952,47.5476,49.7102,540600.0],["2022-01-04",49.7291,51.495,49.7291,50.1162,616300.0],["2022-01-05",50.4184,50.7206,48.5864,49.9274,476800.0],["2022-01-06",50.5979,52.4677,50.2107,52.3827,420000.0],["2022-01-07",52.411,52.7698,51.9199,52.1843,441200.0],["2022-01-10",52.7415,52.8076,50.985,52.3543,530800.0],["2022-01-11",52.2599,52.2599,51.3911,51.7594,290000.0],["2022-01-12",51.8822,52.4771,51.6461,52.3638,507800.0],["2022-01-13",52.3827,52.9587,51.6555,51.8349,425700.0],["2022-01-14",51.2967,53.0059,51.0795,52.9398,326400.0],["2022-01-18",52.9681,53.1665,51.901,52.1182,610200.0],["2022-01-19",52.2788,52.2788,51.0039,51.24,362500.0],["2022-01-20",51.2967,51.7783,49.9557,50.0218,408600.0],["2022-01-21",49.5874,50.5412,48.6525,48.8414,484600.0],["2022-01-24",48.067,49.6818,47.982,49.4174,483100.0],["2022-01-25",47.3021,50.9284,47.2077,50.5034,468600.0],["2022-01-26",50.7301,51.2778,49.0869,49.7385,494000.0],["2022-01-27",50.239,50.3901,47.8687,48.2087,636600.0],["2022-01-28",48.0104,48.9075,47.4532,48.898,363400.0],["2022-01-31",48.0481,49.6818,47.982,49.4646,491200.0],["2022-02-01",49.1152,50.324,48.5014,50.2957,427600.0],["2022-02-02",50.409,50.4184,48.5392,48.9547,561800.0],["2022-02-03",49.1062,49.9677,48.576,49.3996,470300.0],["2022-02-04",49.6553,50.299,48.8979,49.9298,387000.0],["2022-02-07",50.0813,50.318,49.3239,49.8919,389000.0],["2022-02-08",50.1949,50.8197,49.7499,50.602,417200.0],["2022-02-09",50.602,50.9428,50.2422,50.583,336700.0],["2022-02-10",50.6114,51.1605,49.4849,49.9014,419400.0],["2022-02-11",49.873,50.6304,49.2387,49.7689,395400.0],["2022-02-14",49.9677,50.602,49.0683,49.3996,457500.0],["2022-02-15",50.0245,50.602,49.7783,50.4694,248800.0],["2022-02-16",50.2138,51.0375,49.9677,50.5168,422400.0],["2022-02-17",49.9582,50.4694,49.3428,49.4659,304200.0],["2022-02-18",49.2766,49.9393,49.163,49.4659,337500.0],["2022-02-22",49.2482,49.5322,48.6044,48.9168,358900.0],["2022-02-23",49.1819,49.6079,48.1595,48.3393,315100.0],["2022-02-24",47.0329,47.8849,45.6317,47.1086,460800.0],["2022-02-25",47.5914,48.9547,47.5914,48.8316,246700.0],["2022-02-28",47.4494,48.5192,47.4494,48.1216,359500.0],["2022-03-01",47.866,47.866,45.8021,46.569,590800.0],["2022-03-02",46.9571,49.0872,46.9571,48.7464,329700.0],["2022-03-03",48.4719,49.2387,48.4245,48.8695,369600.0],["2022-03-04",47.9701,48.0364,47.0802,47.5725,422800.0],["2022-03-07",47.4967,47.7902,45.7832,46.0104,520000.0],["2022-03-08",46.5311,47.4589,46.0104,46.3039,642000.0],["2022-03-09",47.7145,48.1879,47.1465,47.9417,386500.0],["2022-03-10",47.4021,48.2541,47.1559,48.2068,339300.0],["2022-03-11",48.5381,49.144,48.3015,48.3772,299000.0],["2022-03-14",49.1346,49.3334,48.0364,48.2352,316900.0],["2022-03-15",48.5665,48.7464,47.4778,47.9606,228000.0],["2022-03-16",48.4245,49.0588,47.8281,48.7559,313600.0],["2022-03-17",48.3109,48.718,47.724,48.15,213000.0],["2022-03-18",48.15,48.15,46.7962,47.4589,707900.0],["2022-03-21",47.4683,48.1121,47.0139,47.2695,231700.0],["2022-03-22",47.7429,48.3299,46.9477,47.2979,212400.0],["2022-03-23",46.569,47.1086,45.4045,45.4992,213900.0],["2022-03-24",45.6033,46.0104,45.111,45.6317,200500.0],["2022-03-25",45.7927,46.9571,45.7927,46.9003,182100.0],["2022-03-28",47.2885,47.2885,45.6222,46.1713,207000.0],["2022-03-29",46.7772,47.6009,46.4932,47.4967,297600.0],["2022-03-30",47.2885,47.6956,45.0448,45.395,268600.0],["2022-03-31",45.1773,45.6696,44.0318,44.1359,403600.0],["2022-04-01",44.4294,46.0293,43.2933,43.388,452800.0],["2022-04-04",43.1324,43.4921,41.7502,42.4602,748700.0],["2022-04-05",42.678,43.3407,41.6555,41.7407,311800.0],["2022-04-06",41.4946,41.6366,40.6709,40.8224,322600.0],["2022-04-07",41.0023,41.22,39.7337,39.942,340700.0],["2022-04-08",40.1502,40.3585,39.052,39.4023,573500.0],["2022-04-11",39.4118,40.4816,39.2982,39.4686,395800.0],["2022-04-12",39.6769,40.1408,38.768,38.9006,327500.0],["2022-04-13",38.8059,39.7431,38.5313,39.6201,264600.0],["2022-04-14",39.6958,40.2449,39.2982,39.5538,317500.0],["2022-04-18",39.5727,40.084,39.3645,39.6201,313500.0],["2022-04-19",39.923,40.8887,39.6958,40.6614,312100.0],["2022-04-20",40.9549,41.6934,40.9549,41.1348,231700.0],["2022-04-21",41.5419,41.5703,40.4911,40.7467,377600.0],["2022-04-22",40.0745,40.7277,39.5538,39.7053,481300.0],["2022-04-25",39.9798,40.5384,38.9952,40.1313,453600.0],["2022-04-26",39.781,40.0745,38.9006,39.0331,405500.0],["2022-04-27",39.1467,39.1467,38.2663,38.4367,329300.0],["2022-04-28",38.7775,39.1088,38.2189,38.8627,284800.0],["2022-04-29",38.8154,39.0994,37.774,37.9349,368000.0],["2022-05-02",38.2852,38.5503,37.0829,37.9444,562300.0],["2022-05-03",37.9633,38.5976,37.5846,38.0296,398100.0],["2022-05-04",38.1905,39.4497,37.8213,39.355,345000.0],["2022-05-05",38.9276,39.317,37.7025,38.0824,300200.0],["2022-05-06",37.9969,38.1394,37.3037,37.8355,322800.0],["2022-05-09",37.4366,38.0254,36.9428,37.4556,318500.0],["2022-05-10",37.674,38.0159,35.9361,36.2875,403200.0],["2022-05-11",36.3825,37.1422,35.6417,35.8696,288300.0],["2022-05-12",35.7652,36.3825,35.1669,36.354,315800.0],["2022-05-13",36.5534,37.1612,36.2685,36.4869,293100.0],["2022-05-16",36.4679,37.3607,35.3568,36.1166,380800.0],["2022-05-17",36.7718,38.1964,36.7718,38.0919,387600.0],["2022-05-18",37.5031,38.0349,37.2562,37.7405,706800.0],["2022-05-19",37.2182,38.2819,37.2182,37.3512,593700.0],["2022-05-20",37.6456,37.9685,36.6674,37.6551,457000.0],["2022-05-23",38.2534,39.4025,38.0349,38.8137,380000.0],["2022-05-24",38.5478,38.8517,37.7975,38.4718,345800.0],["2022-05-25",38.4623,39.412,38.3008,39.0511,314700.0],["2022-05-26",39.241,40.4376,39.1176,40.1527,273600.0],["2022-05-27",40.1147,40.9125,39.9343,40.8935,255600.0],["2022-05-31",40.3996,40.979,39.9248,40.6276,359100.0],["2022-06-01",40.5516,41.3778,39.6209,40.2382,225200.0],["2022-06-02",40.2477,40.846,39.9153,40.846,186100.0],["2022-06-03",40.5801,41.2829,40.0768,40.5326,193300.0],["2022-06-06",40.9505,41.4918,40.4946,40.7795,594400.0],["2022-06-07",40.4471,41.4633,40.2572,41.3493,247600.0],["2022-06-08",41.2449,41.3588,39.9723,40.4566,280300.0],["2022-06-09",40.3522,40.8745,39.8963,39.9248,447200.0],["2022-06-10",39.0796,39.7254,38.6617,38.7757,252200.0],["2022-06-13",37.7405,38.8137,37.4366,38.2534,395700.0],["2022-06-14",38.7472,41.1784,38.0919,38.4908,379700.0],["2022-06-15",38.7947,39.5639,38.1394,38.6712,294100.0],["2022-06-16",37.674,37.9969,37.0947,37.2182,327500.0],["2022-06-17",37.6456,38.2344,37.3702,38.0159,1106400.0],["2022-06-21",38.6522,38.8137,38.0159,38.3863,346200.0],["2022-06-22",37.7785,38.6902,37.2277,37.9305,330400.0],["2022-06-23",37.75,37.9875,37.3322,37.902,202800.0],["2022-06-24",37.9115,38.8801,37.9115,38.4243,836900.0],["2022-06-27",38.7567,39.0986,38.3483,38.8706,250400.0],["2022-06-28",39.1176,39.488,37.6456,38.7377,189300.0],["2022-06-29",38.7472,38.8422,37.7025,38.2059,246200.0],["2022-06-30",37.5221,38.4813,36.8763,38.0729,308200.0],["2022-07-01",37.769,38.8896,37.75,38.8706,250500.0],["2022-07-05",38.0444,38.9751,37.5981,38.9466,425800.0],["2022-07-06",38.5193,38.9941,37.9115,38.6142,277700.0],["2022-07-07",38.7757,39.45,37.2942,38.4338,212200.0],["2022-07-08",38.6142,38.7282,37.9874,38.5098,245900.0],["2022-07-11",38.0919,38.1964,37.4841,37.5506,202200.0],["2022-07-12",37.2657,38.0159,37.0757,37.5696,239600.0],["2022-07-13",37.3891,37.3891,36.6484,36.7339,175200.0],["2022-07-14",36.0976,36.183,35.5183,36.0501,156600.0],["2022-07-15",36.9143,37.5696,36.335,37.5316,283500.0],["2022-07-18",37.7215,38.4623,37.5696,38.1299,208100.0],["2022-07-19",38.4813,40.1812,38.4813,39.7159,293000.0],["2022-07-20",39.4215,40.7225,39.355,40.6181,336300.0],["2022-07-21",40.941,40.941,39.9248,40.5041,197000.0],["2022-07-22",40.4946,40.808,39.7539,40.0103,266100.0],["2022-07-25",40.0388,41.2259,40.0293,40.6656,311500.0],["2022-07-26",41.1594,43.2297,40.3237,41.9951,690100.0],["2022-07-27",42.5744,44.3218,42.5744,43.5241,531800.0],["2022-07-28",43.2107,44.8727,43.0018,44.7967,542500.0],["2022-07-29",44.5783,45.5754,44.5118,45.319,283500.0],["2022-08-01",44.7682,45.6704,44.5973,45.4425,307900.0],["2022-08-02",45.3475,46.0788,44.7302,45.1671,231800.0],["2022-08-03",45.3,45.7274,44.6447,45.0151,270700.0],["2022-08-04",44.8722,45.4343,44.8246,45.2438,204500.0],["2022-08-05",45.158,46.206,44.9865,46.0726,227000.0],["2022-08-08",46.2727,46.5871,45.7201,45.8916,224500.0],["2022-08-09",45.7392,46.0536,45.3295,45.9011,296900.0],["2022-08-10",46.5871,47.2349,46.4823,46.8919,331200.0],["2022-08-11",47.1968,47.5874,47.1968,47.2826,376600.0],["2022-08-12",47.4921,48.2448,47.2635,48.2162,349700.0],["2022-08-15",47.8446,48.6735,47.6636,48.6068,197800.0],["2022-08-16",48.4163,49.0831,48.4163,48.9879,277900.0],["2022-08-17",48.6354,49.0927,48.4258,48.4925,327800.0],["2022-08-18",48.5211,48.7307,48.1495,48.7021,223600.0],["2022-08-19",48.3496,48.5306,47.9875,48.2257,266000.0],["2022-08-22",47.7017,47.7017,47.2063,47.3207,234400.0],["2022-08-23",47.4826,48.2543,47.0063,47.0063,204000.0],["2022-08-24",47.0539,47.4636,46.5585,47.2254,306100.0],["2022-08-25",47.3302,48.0733,47.1968,47.778,232300.0],["2022-08-26",48.0066,48.0066,46.73,46.7586,203700.0],["2022-08-29",46.4346,46.6919,46.0536,46.4156,244300.0],["2022-08-30",46.4728,47.5207,46.1869,46.911,341200.0],["2022-08-31",46.7109,46.8919,45.9869,46.0631,314100.0],["2022-09-01",45.9583,46.1298,45.2247,45.8344,312000.0],["2022-09-02",46.1965,46.8348,45.5296,45.7773,277300.0],["2022-09-06",45.9011,46.1679,44.0052,44.4244,403300.0],["2022-09-07",44.2815,45.3867,43.8147,45.32,337300.0],["2022-09-08",45.0723,46.6728,44.7103,46.6252,246300.0],["2022-09-09",46.7109,47.435,46.568,47.2635,204000.0],["2022-09-12",47.3492,47.778,46.8919,47.3969,345000.0],["2022-09-13",46.6061,46.8062,45.9773,46.4442,330700.0],["2022-09-14",46.4537,46.5299,45.8725,46.2155,393600.0],["2022-09-15",46.1107,47.5779,46.1107,47.435,311700.0],["2022-09-16",47.0158,47.5779,46.5966,47.3111,967000.0],["2022-09-19",46.8348,48.9022,46.8348,48.3019,392000.0],["2022-09-20",48.0447,48.5782,47.8637,48.4163,264800.0],["2022-09-21",48.6449,49.3118,47.9304,47.9399,246300.0],["2022-09-22",48.2543,48.2543,46.8253,46.8634,191600.0],["2022-09-23",46.4061,46.4346,45.5963,46.0821,199900.0],["2022-09-26",45.682,46.5394,45.663,45.8344,236600.0],["2022-09-27",45.9964,46.2155,44.7293,45.1199,222400.0],["2022-09-28",45.1866,45.8916,44.5292,45.3295,379300.0],["2022-09-29",44.796,44.8055,44.0243,44.4721,273400.0],["2022-09-30",44.6436,45.7392,44.2053,44.2625,377600.0],["2022-10-03",45.0056,45.4629,44.3292,45.1485,306300.0],["2022-10-04",45.8059,46.7014,45.7392,46.5775,478000.0],["2022-10-05",45.8916,46.1584,45.3295,46.0821,339100.0],["2022-10-06",45.9202,46.4346,45.5582,45.7296,275100.0],["2022-10-07",45.4915,45.5772,43.3003,43.3669,418800.0],["2022-10-10",43.7861,44.1386,43.2907,43.5575,329100.0],["2022-10-11",43.3098,43.5575,42.7191,43.2621,392900.0],["2022-10-12",43.1955,43.8433,42.8144,43.4527,254400.0],["2022-10-13",42.9287,46.1393,42.6238,46.1012,310900.0],["2022-10-14",46.5109,47.1015,45.5486,45.7773,276200.0],["2022-10-17",46.2441,47.2921,46.2441,47.2349,276700.0],["2022-10-18",47.7684,48.2734,47.1015,47.3683,253000.0],["2022-10-19",46.7871,47.4921,46.6442,47.4255,287900.0],["2022-10-20",47.2921,47.4826,44.8722,45.139,242200.0],["2022-10-21",45.501,46.8348,45.3486,46.568,304700.0],["2022-10-24",46.8634,47.254,46.4156,46.8157,266100.0],["2022-10-25",45.4248,46.2441,43.567,44.0053,408400.0],["2022-10-26",44.3768,44.7103,43.3479,43.3669,335900.0],["2022-10-27",43.8242,44.272,43.2145,43.4813,342200.0],["2022-10-28",43.8814,44.7388,43.2526,44.1291,390500.0],["2022-10-31",43.9195,44.7674,43.7385,44.3578,371700.0],["2022-11-01",44.5483,45.2724,44.2815,44.7484,347500.0],["2022-11-02",44.7103,45.2438,43.9576,44.1577,294300.0],["2022-11-03",43.8518,44.2246,43.0872,44.1864,209800.0],["2022-11-04",44.6738,45.3811,44.2915,44.9606,212100.0],["2022-11-07",45.3811,45.6392,44.951,45.362,187500.0],["2022-11-08",45.3716,45.773,44.9032,45.2282,167500.0],["2022-11-09",44.7503,45.4385,43.4122,45.037,215200.0],["2022-11-10",46.2222,47.589,43.8136,47.0633,298100.0],["2022-11-11",47.1589,47.5412,45.7539,46.1171,220300.0],["2022-11-14",46.0979,47.5603,45.534,46.2222,220400.0],["2022-11-15",46.7288,47.35,45.5245,46.853,295800.0],["2022-11-16",46.7479,46.9582,45.945,46.0788,180000.0],["2022-11-17",45.6774,45.8877,44.5974,44.7503,202800.0],["2022-11-18",45.6009,46.3465,44.6069,44.7503,351400.0],["2022-11-21",44.6738,44.9988,44.2342,44.7216,181800.0],["2022-11-22",44.951,46.2604,43.4982,45.9068,340000.0],["2022-11-23",45.8303,45.9546,44.4444,45.4862,135100.0],["2022-11-25",45.7347,46.2987,45.3238,45.8208,86100.0],["2022-11-28",45.2664,45.4671,44.7407,45.1804,194800.0],["2022-11-29",45.3142,45.7061,44.4635,45.3429,194600.0],["2022-11-30",45.5149,46.4707,44.0812,46.3656,261300.0],["2022-12-01",46.8817,47.6463,46.1648,47.0251,211100.0],["2022-12-02",46.5758,47.264,46.2987,47.178,176700.0],["2022-12-05",47.3692,47.3692,44.1768,44.2533,376700.0],["2022-12-06",44.1003,44.4349,43.6894,44.3297,231200.0],["2022-12-07",44.1195,44.3966,43.632,44.1577,171400.0],["2022-12-08",44.2915,44.7885,43.7754,44.454,138800.0],["2022-12-09",44.3202,44.6069,43.5269,44.3297,184900.0],["2022-12-12",44.0812,45.1422,43.6511,44.7216,265400.0],["2022-12-13",45.3238,45.9737,44.2437,44.4922,326900.0],["2022-12-14",44.5591,44.9319,43.0585,43.1828,335000.0],["2022-12-15",42.8196,42.9725,41.9976,42.399,308200.0],["2022-12-16",42.1027,42.8196,41.8064,42.6475,1747000.0],["2022-12-19",43.0012,43.2879,42.3799,42.7144,279400.0],["2022-12-20",42.896,43.8901,42.3895,42.8865,459400.0],["2022-12-21",43.2879,44.3584,43.221,43.9283,200500.0],["2022-12-22",43.7467,43.7467,39.9618,43.3931,232900.0],["2022-12-23",43.4982,43.8805,43.3261,43.8232,92700.0],["2022-12-27",43.9474,44.2246,43.4886,43.9092,113800.0],["2022-12-28",43.9952,44.129,43.3262,43.4026,150700.0],["2022-12-29",43.5269,44.4062,43.3548,44.2724,152800.0],["2022-12-30",43.9952,44.2628,43.1445,43.3357,213300.0],["2023-01-03",43.6798,43.8805,42.7813,43.0299,247700.0],["2023-01-04",43.221,43.8423,42.5233,42.7622,220100.0],["2023-01-05",42.4659,42.6093,41.8447,42.2748,228600.0],["2023-01-06",42.3895,44.0143,42.3895,43.9187,173600.0],["2023-01-09",43.9665,44.0239,43.3357,43.632,176600.0],["2023-01-10",43.6989,44.8267,43.4408,44.6834,208600.0],["2023-01-11",44.7503,45.4002,44.3775,45.4002,223900.0],["2023-01-12",45.5054,46.9964,45.362,46.0597,257000.0],["2023-01-13",45.6583,46.7766,45.1422,46.5376,169600.0],["2023-01-17",46.5854,46.5854,45.7348,46.0788,176300.0],["2023-01-18",45.9068,46.2509,44.9606,45.0753,178200.0],["2023-01-19",44.8937,45.1613,43.9952,45.037,170300.0],["2023-01-20",45.5627,46.2891,45.0944,46.031,306500.0],["2023-01-23",45.9164,46.442,45.5532,46.2031,178600.0],["2023-01-24",45.8399,46.0024,45.2569,45.3046,152600.0],["2023-01-25",45.0944,45.3237,44.5018,44.9892,214500.0],["2023-01-26",45.3142,45.7634,44.3966,44.5209,189800.0],["2023-01-27",46.8339,48.3154,45.4002,45.7634,544700.0],["2023-01-30",45.6487,46.1362,43.8423,44.7598,275800.0],["2023-01-31",44.8267,46.595,44.5878,46.1744,437300.0],["2023-02-01",45.2091,47.1493,45.0753,46.4994,373900.0],["2023-02-02",46.7479,48.2294,46.4229,47.6368,364700.0],["2023-02-03",47.4743,49.08,47.2831,48.2772,383800.0],["2023-02-06",47.9331,48.5352,47.1206,48.0478,196800.0],["2023-02-07",47.8757,48.6117,47.7324,48.4588,190600.0],["2023-02-08",48.0382,48.6117,47.6655,47.9522,248800.0],["2023-02-09",48.0768,48.5178,47.933,47.933,270800.0],["2023-02-10",47.933,48.5753,47.7413,48.3644,308000.0],["2023-02-13",48.2781,49.1409,47.9714,49.0451,178100.0],["2023-02-14",49.0067,49.6299,48.5178,48.6233,193100.0],["2023-02-15",48.2302,48.9875,47.8276,48.5082,202800.0],["2023-02-16",47.9905,48.8246,47.933,48.3548,182400.0],["2023-02-17",48.5178,49.3231,48.096,48.7479,223900.0],["2023-02-21",48.2973,48.5466,47.7796,47.9522,238600.0],["2023-02-22",47.7796,48.489,47.54,47.6933,352400.0],["2023-02-23",47.7988,48.0193,47.3386,47.6358,169600.0],["2023-02-24",47.3866,47.4537,46.8401,47.262,210300.0],["2023-02-27",47.5783,47.9426,47.2811,47.8947,202400.0],["2023-02-28",47.8371,48.4411,47.492,47.8467,198000.0],["2023-03-01",47.7125,47.8084,47.1373,47.1853,249700.0],["2023-03-02",46.8306,46.8306,46.0636,46.2074,191500.0],["2023-03-03",46.3033,47.3387,46.0061,47.3003,196800.0],["2023-03-06",47.2428,47.5208,45.7569,46.054,272700.0],["2023-03-07",46.0445,46.0445,44.2805,44.5202,291900.0],["2023-03-08",44.6544,45.0954,44.2518,44.8941,194700.0],["2023-03-09",44.6065,44.6352,42.2482,42.3824,230800.0],["2023-03-10",41.4525,42.507,40.1199,41.2032,376800.0],["2023-03-13",39.9665,40.1583,36.9947,37.0906,576500.0],["2023-03-14",40.072,40.7143,37.6466,37.9246,405500.0],["2023-03-15",36.4195,38.0492,35.8539,37.8575,432200.0],["2023-03-16",37.4165,40.0432,36.6975,39.2667,319800.0],["2023-03-17",38.1259,38.471,36.4866,37.0331,1431700.0],["2023-03-20",37.7233,38.6244,36.9468,36.9755,405400.0],["2023-03-21",38.356,38.7107,37.7616,38.3368,361700.0],["2023-03-22",38.0876,38.3081,36.5058,36.6112,326300.0],["2023-03-23",36.9564,37.8575,35.1924,35.5184,299100.0],["2023-03-24",34.9623,36.525,33.3901,36.4003,360800.0],["2023-03-27",37.0043,37.0043,36.2565,36.3524,258100.0],["2023-03-28",35.921,36.7359,34.5981,36.2949,300400.0],["2023-03-29",36.755,36.7838,35.9114,36.6112,306400.0],["2023-03-30",37.0522,37.3973,35.7676,35.9402,231900.0],["2023-03-31",36.2374,36.6304,35.806,36.0552,270200.0],["2023-04-03",36.1607,36.6975,35.3362,35.8539,210200.0],["2023-04-04",36.2182,36.5921,34.6268,35.1637,290500.0],["2023-04-05",34.7514,35.7676,34.531,34.7323,267500.0],["2023-04-06",34.8569,35.4225,34.6843,35.4129,241600.0],["2023-04-10",35.0966,35.9785,35.0966,35.7868,341900.0],["2023-04-11",35.9498,36.1319,35.3458,35.4225,133000.0],["2023-04-12",35.7293,35.8251,34.7706,34.9144,224000.0],["2023-04-13",34.9144,36.0265,34.5309,35.806,219000.0],["2023-04-14",36.2853,36.6783,34.7994,35.1732,281800.0],["2023-04-17",35.0678,36.2374,34.7802,36.199,303800.0],["2023-04-18",36.2182,36.6592,35.3266,35.6526,237000.0],["2023-04-19",35.6718,36.8893,35.4704,36.7167,288000.0],["2023-04-20",36.3045,36.7359,36.036,36.199,241200.0],["2023-04-21",36.1703,36.3428,35.4225,35.9402,232300.0],["2023-04-24",35.7868,36.4483,35.4704,35.7101,261000.0],["2023-04-25",33.5531,34.6556,32.6999,32.9108,536100.0],["2023-04-26",32.7383,33.6873,32.0384,32.5849,459500.0],["2023-04-27",32.7287,33.1313,32.1535,32.6999,364000.0],["2023-04-28",32.6328,33.8311,32.6328,33.7161,313400.0],["2023-05-01",33.7832,34.0612,33.2559,33.3614,231200.0],["2023-05-02",33.2368,33.2368,31.0318,31.2044,405400.0],["2023-05-03",31.3386,32.9587,31.3386,31.8371,353200.0],["2023-05-04",30.2481,30.8934,28.7555,30.1711,402000.0],["2023-05-05",30.7778,32.0105,30.4889,31.1726,283100.0],["2023-05-08",31.6156,31.7793,30.1037,30.2,339100.0],["2023-05-09",30.1037,30.2867,29.3237,29.8533,243300.0],["2023-05-10",30.6045,30.6045,29.1888,29.42,218200.0],["2023-05-11",28.8903,29.3237,28.5436,28.8325,257000.0],["2023-05-12",29.1792,29.2659,28.4955,29.2177,229200.0],["2023-05-15",29.3333,30.3444,29.2755,30.123,198400.0],["2023-05-16",30.2289,30.4793,29.7089,29.7089,210800.0],["2023-05-17",30.3541,32.5208,30.0459,32.3571,430000.0],["2023-05-18",32.3764,32.7905,31.7215,32.3186,394400.0],["2023-05-19",32.8772,33.3201,31.1534,31.346,385200.0],["2023-05-22",31.7023,32.492,31.3267,32.309,209400.0],["2023-05-23",32.5016,34.1965,32.3379,33.715,310500.0],["2023-05-24",33.3779,33.4742,32.6846,32.8194,211500.0],["2023-05-25",32.5208,33.3009,32.0201,32.8194,231000.0],["2023-05-26",32.752,34.0135,32.2705,32.9831,128100.0],["2023-05-30",33.1757,33.4935,32.386,32.8868,202300.0],["2023-05-31",32.6749,32.6749,31.5482,32.2031,306300.0],["2023-06-01",32.386,33.3009,31.8853,32.8097,213900.0],["2023-06-02",33.3201,35.5447,33.1757,35.2462,315900.0],["2023-06-05",35.0054,35.0825,33.4164,34.0906,315200.0],["2023-06-06",34.0424,37.307,34.0039,36.6136,324500.0],["2023-06-07",37.1144,39.0404,36.7388,38.2989,443200.0],["2023-06-08",38.1063,38.2315,37.1048,37.9811,284900.0],["2023-06-09",37.9137,38.0582,37.124,37.5092,185600.0],["2023-06-12",37.5767,38.4337,37.2396,37.6633,287600.0],["2023-06-13",37.7596,38.5204,37.3648,38.2989,273800.0],["2023-06-14",38.3471,38.5204,36.9603,37.1914,290000.0],["2023-06-15",36.9025,37.9041,36.5173,37.8078,226000.0],["2023-06-16",38.0293,38.1641,36.3151,36.9892,842700.0],["2023-06-20",36.97,36.97,35.7951,36.0744,296100.0],["2023-06-21",35.8336,35.8336,35.1306,35.2269,240600.0],["2023-06-22",35.1499,35.381,33.8017,34.2157,195700.0],["2023-06-23",33.6476,34.3602,33.3105,33.8691,490800.0],["2023-06-26",34.9091,35.9588,34.6876,35.4773,396000.0],["2023-06-27",35.6506,36.7099,35.0632,36.3825,191800.0],["2023-06-28",36.1803,36.4403,35.198,36.3055,163200.0],["2023-06-29",36.7292,37.4515,36.1032,37.0181,161500.0],["2023-06-30",37.5478,37.5478,36.2862,36.3247,182300.0],["2023-07-03",36.2766,37.384,36.161,37.2877,105500.0],["2023-07-05",37.0855,37.1144,36.2284,36.4403,206000.0],["2023-07-06",35.8818,35.9492,35.0825,35.381,207400.0],["2023-07-07",35.4484,36.6714,35.4484,36.2477,216300.0],["2023-07-10",35.9877,37.1048,35.9877,36.6233,164700.0],["2023-07-11",36.6618,37.124,36.4499,36.9988,104000.0],["2023-07-12",37.827,38.3567,37.567,37.7885,179500.0],["2023-07-13",38.2026,38.5878,37.5285,37.8944,236200.0],["2023-07-14",38.1737,38.1737,36.9314,37.2974,174100.0],["2023-07-17",37.1722,38.5011,37.1722,38.0389,131500.0],["2023-07-18",38.0485,39.6182,37.6922,39.3967,322600.0],["2023-07-19",39.4545,40.9376,39.2908,40.7738,208300.0],["2023-07-20",40.7835,40.7835,39.6182,40.3212,162700.0],["2023-07-21",40.6487,40.6487,39.7916,40.0901,229600.0],["2023-07-24",39.9264,41.8235,39.9264,41.6502,230700.0],["2023-07-25",43.7207,43.7207,39.7531,40.0227,287500.0],["2023-07-26",40.8798,42.7095,40.8798,42.4687,266300.0],["2023-07-27",42.8732,43.3066,41.4672,41.7657,260800.0],["2023-07-28",42.2472,42.7576,41.7946,42.045,136400.0],["2023-07-31",41.9969,42.4784,41.7657,42.1317,233300.0],["2023-08-01",41.862,42.045,40.8894,41.2842,236300.0],["2023-08-02",40.5909,42.045,40.042,40.899,194600.0],["2023-08-03",40.7154,41.1406,40.1356,40.928,144500.0],["2023-08-04",40.8507,41.8558,40.3482,41.7205,240400.0],["2023-08-07",41.7978,43.2088,41.6818,42.7546,222400.0],["2023-08-08",41.8365,42.5709,40.7444,42.4163,176300.0],["2023-08-09",42.1554,42.281,41.3726,41.8558,125100.0],["2023-08-10",42.2037,42.4743,41.7398,42.2134,200100.0],["2023-08-11",41.9234,42.339,41.8268,42.252,184100.0],["2023-08-14",41.8944,42.4356,41.0537,41.6239,167800.0],["2023-08-15",40.899,41.16,39.6813,39.8553,215200.0],["2023-08-16",39.7297,40.4158,39.6427,40.0003,228400.0],["2023-08-17",40.3095,40.5415,39.7103,39.9906,225400.0],["2023-08-18",39.517,40.3288,39.3044,40.0776,201600.0],["2023-08-21",40.1839,40.6864,39.3044,39.6234,169300.0],["2023-08-22",39.4881,40.1935,38.338,38.3863,173600.0],["2023-08-23",38.3573,38.8019,38.0481,38.3477,186400.0],["2023-08-24",38.1641,39.0242,35.864,38.2124,203900.0],["2023-08-25",38.1834,38.2607,36.8787,36.9174,147200.0],["2023-08-28",37.246,38.2027,36.5405,37.9611,185100.0],["2023-08-29",38.0674,38.6763,37.5069,38.1544,195800.0],["2023-08-30",38.1447,38.1447,37.4392,37.9031,129600.0],["2023-08-31",37.9418,38.396,37.6905,37.9804,242500.0],["2023-09-01",38.425,39.9906,38.425,39.5074,203900.0],["2023-09-05",39.1691,39.1691,36.3665,38.0191,239400.0],["2023-09-06",38.0288,38.3863,36.8691,37.101,197700.0],["2023-09-07",36.9464,37.2846,35.2068,36.7241,167000.0],["2023-09-08",36.9367,37.1493,36.1442,36.7531,167400.0],["2023-09-11",37.0043,38.2994,36.2312,36.3279,193900.0],["2023-09-12",36.4245,37.1783,36.2215,36.8787,169500.0],["2023-09-13",36.8401,36.9174,35.8543,36.6371,182300.0],["2023-09-14",37.0913,37.5939,36.7821,37.5552,213400.0],["2023-09-15",37.217,37.4586,36.5695,36.898,1120000.0],["2023-09-18",36.9464,36.9754,36.0573,36.1346,179000.0],["2023-09-19",36.2699,36.6468,35.4677,35.9703,163900.0],["2023-09-20",36.2312,36.4728,35.1875,35.2165,134200.0],["2023-09-21",34.9459,35.5354,34.6269,35.0232,147300.0],["2023-09-22",35.1102,35.3808,34.4047,34.5496,147300.0],["2023-09-25",34.279,34.8299,34.2114,34.6076,201800.0],["2023-09-26",34.1244,34.5786,33.8441,34.2404,293100.0],["2023-09-27",34.5883,37.4489,34.5206,34.7622,238500.0],["2023-09-28",34.8879,35.835,34.2307,35.2165,357700.0],["2023-09-29",35.6417,36.2989,35.1295,35.2744,234800.0],["2023-10-02",35.0522,35.3614,34.6463,34.9265,232400.0],["2023-10-03",34.7333,35.0522,34.25,34.6173,234200.0],["2023-10-04",34.6946,35.4194,34.2597,34.8009,183100.0],["2023-10-05",34.6656,35.603,34.6656,35.4677,236000.0],["2023-10-06",35.0522,35.7673,34.5496,35.4581,199000.0],["2023-10-09",35.0715,35.7963,35.0715,35.5257,128900.0],["2023-10-10",35.69,36.6178,35.2165,36.4632,272600.0],["2023-10-11",36.5598,37.2846,36.1152,36.4632,142500.0],["2023-10-12",36.3568,36.4825,34.6366,35.1875,306300.0],["2023-10-13",35.5644,35.5644,34.0954,34.0954,176100.0],["2023-10-16",34.5496,35.2648,34.5013,35.0135,213000.0],["2023-10-17",34.7139,36.1442,34.7139,35.6224,237000.0],["2023-10-18",35.1875,35.2745,34.6173,34.8106,241300.0],["2023-10-19",34.8589,35.1681,34.25,34.337,224200.0],["2023-10-20",34.4047,34.4047,33.071,33.1966,256700.0],["2023-10-23",32.9454,33.6509,32.8777,33.158,323300.0],["2023-10-24",33.9601,35.1585,32.9454,33.3029,346800.0],["2023-10-25",33.1773,33.4576,32.0079,33.1677,220800.0],["2023-10-26",33.3416,34.2597,32.9164,33.8248,195300.0],["2023-10-27",33.7862,33.7862,32.5685,32.8197,319500.0],["2023-10-30",33.2063,34.25,32.9357,33.9118,194300.0],["2023-10-31",33.8828,34.366,33.5059,34.2114,191500.0],["2023-11-01",34.0664,34.5013,33.3899,34.4337,183200.0],["2023-11-02",34.8413,36.1709,34.6569,36.035,209300.0],["2023-11-03",37.2384,37.879,35.5497,37.4325,224800.0],["2023-11-06",37.4228,37.9469,35.8215,37.7722,317000.0],["2023-11-07",37.3452,37.6363,36.7435,36.7629,320500.0],["2023-11-08",36.9085,36.9085,35.8312,36.0253,208400.0],["2023-11-09",36.1612,36.7629,35.1615,35.3653,177000.0],["2023-11-10",35.5692,35.5692,34.0552,35.2586,245900.0],["2023-11-13",35.016,35.608,34.5113,35.3556,209200.0],["2023-11-14",36.9861,39.1503,36.695,38.6166,420200.0],["2023-11-15",38.5292,39.4027,38.3157,39.1309,291600.0],["2023-11-16",38.9756,38.9756,36.8599,38.3739,203800.0],["2023-11-17",38.7233,39.2183,38.4322,38.733,244800.0],["2023-11-20",38.7524,38.801,38.3448,38.5001,195000.0],["2023-11-21",38.3254,38.3254,37.4131,37.6655,162400.0],["2023-11-22",38.0925,38.2866,36.9667,37.714,115400.0],["2023-11-24",37.7819,38.0148,37.1802,37.5587,75900.0],["2023-11-27",37.3355,37.6363,36.9473,37.122,153900.0],["2023-11-28",37.122,37.122,36.6076,36.9376,195300.0],["2023-11-29",37.3549,38.2866,36.1029,37.4616,391700.0],["2023-11-30",37.5975,38.3642,36.8696,37.4325,263100.0],["2023-12-01",37.1414,40.0335,35.9962,39.8588,371900.0],["2023-12-04",39.2668,40.674,38.9077,40.4217,402500.0],["2023-12-05",40.1111,40.5673,38.9174,39.0048,337000.0],["2023-12-06",39.4512,40.6061,38.8398,39.2377,405800.0],["2023-12-07",39.3153,40.4314,38.8107,40.1791,370900.0],["2023-12-08",40.3246,40.6643,39.5774,40.2567,329400.0],["2023-12-11",40.2082,40.6158,39.6065,40.1597,287600.0],["2023-12-12",40.2179,40.3344,39.7423,39.7909,320300.0],["2023-12-13",39.8588,42.7606,39.4027,42.4307,420200.0],["2023-12-14",43.6632,45.1578,43.5953,44.8569,584700.0],["2023-12-15",45.1384,45.5072,43.7797,44.0805,1447400.0],["2023-12-18",44.5464,44.8181,43.7506,44.3134,336200.0],["2023-12-19",44.459,45.5557,44.4105,45.1966,280500.0],["2023-12-20",45.2063,46.5553,44.3231,44.4008,391200.0],["2023-12-21",45.0219,45.1675,44.0708,44.8181,230200.0],["2023-12-22",44.9637,46.3321,44.7696,45.0704,185600.0],["2023-12-26",45.3325,46.0507,44.8181,45.6916,160000.0],["2023-12-27",45.9051,45.9536,45.4295,45.6236,180000.0],["2023-12-28",45.3713,45.6916,42.8189,45.5169,127900.0],["2023-12-29",45.3422,45.3907,44.5561,44.5755,132400.0],["2024-01-02",44.0805,45.0122,43.4982,44.2261,235500.0],["2024-01-03",43.9835,43.9835,42.5083,42.6442,266300.0],["2024-01-04",42.8965,43.2168,42.4501,42.5762,222500.0],["2024-01-05",42.1298,43.2847,42.1298,43.1585,267600.0],["2024-01-08",43.0906,43.8864,42.9936,43.7894,245000.0],["2024-01-09",43.0421,43.5565,42.9936,43.2653,260100.0],["2024-01-10",42.9936,43.6535,42.8771,43.5565,152400.0],["2024-01-11",43.1682,43.4497,42.353,43.2847,279200.0],["2024-01-12",43.8864,44.4299,42.7606,43.2459,336100.0],["2024-01-16",41.5378,42.9062,41.5087,42.6733,451400.0],["2024-01-17",41.7222,42.5859,41.596,42.3045,240700.0],["2024-01-18",42.5568,42.7412,41.9454,42.3433,207700.0],["2024-01-19",42.5665,43.537,42.1395,43.5273,260700.0],["2024-01-22",44.0611,44.8763,43.8767,44.8181,268100.0],["2024-01-23",45.2548,45.2548,44.0126,44.0708,295500.0],["2024-01-24",44.4105,44.8375,44.129,44.4687,268300.0],["2024-01-25",45.1384,45.3325,43.9835,44.5949,348500.0],["2024-01-26",43.8767,45.3034,43.7894,45.2257,260600.0],["2024-01-29",45.4878,45.9051,42.0522,45.8274,309800.0],["2024-01-30",45.7013,46.303,45.6527,45.9439,263600.0],["2024-01-31",45.1966,45.6333,43.1003,43.1974,674400.0],["2024-02-01",43.3429,43.6923,40.742,42.3724,377400.0],["2024-02-02",41.3049,42.3045,40.6061,41.8775,281700.0],["2024-02-05",41.2369,41.5281,40.5673,40.8778,384600.0],["2024-02-06",40.8973,41.7804,40.3635,40.742,318300.0],["2024-02-07",40.7905,42.5762,39.6841,40.2082,282500.0],["2024-02-08",40.4127,40.6757,40.0621,40.6173,232500.0],["2024-02-09",40.5783,41.192,40.0231,41.1725,355800.0],["2024-02-12",41.1627,42.2634,40.9095,41.5913,358100.0],["2024-02-13",40.0426,40.4517,39.1562,39.9355,570500.0],["2024-02-14",40.5394,40.7634,39.7309,40.5783,676300.0],["2024-02-15",40.7634,42.9939,40.5783,42.6822,351900.0],["2024-02-16",42.205,42.7212,41.8056,42.3121,279500.0],["2024-02-20",41.6205,42.0881,41.2115,41.3186,256700.0],["2024-02-21",41.1238,41.3478,40.7731,40.9387,271200.0],["2024-02-22",40.705,41.2407,40.3835,40.666,267900.0],["2024-02-23",40.7342,41.6108,40.4614,40.89,210300.0],["2024-02-26",40.9485,41.2796,40.2569,40.7244,247900.0],["2024-02-27",40.9777,41.2602,40.627,40.8121,180500.0],["2024-02-28",40.3835,40.666,40.1887,40.4712,273300.0],["2024-02-29",41.3868,41.9322,40.8024,41.2894,275500.0],["2024-03-01",41.0069,41.2602,40.3153,41.0751,178100.0],["2024-03-04",41.0069,41.8543,40.3835,40.6465,307500.0],["2024-03-05",40.3251,42.3024,40.3251,42.205,215600.0],["2024-03-06",42.2147,43.0232,41.2017,42.429,280900.0],["2024-03-07",43.0426,43.3154,42.4387,42.653,220400.0],["2024-03-08",43.3446,43.4907,42.4095,42.5556,240200.0],["2024-03-11",42.5848,42.916,42.166,42.653,187000.0],["2024-03-12",42.3998,42.692,41.6985,41.8153,371300.0],["2024-03-13",41.5718,42.39,41.455,41.6887,206800.0],["2024-03-14",41.4452,41.7277,39.9355,40.2374,265800.0],["2024-03-15",40.0621,41.0459,40.0621,40.8218,860700.0],["2024-03-18",40.8998,41.1822,40.5199,40.7731,280700.0],["2024-03-19",40.7342,41.2991,40.6757,41.0848,228200.0],["2024-03-20",40.8803,42.9258,40.7634,42.5167,232400.0],["2024-03-21",42.8283,43.5881,42.7309,43.2764,255700.0],["2024-03-22",43.4615,43.4615,42.205,42.3998,185700.0],["2024-03-25",42.5946,43.0719,42.2926,42.3316,202400.0],["2024-03-26",42.6822,42.8381,41.8641,41.9615,223200.0],["2024-03-27",42.3218,43.89,42.3218,43.8024,212800.0],["2024-03-28",43.7829,44.2504,43.5784,43.968,293000.0],["2024-04-01",44.231,44.3186,42.5556,43.0329,208700.0],["2024-04-02",42.3706,42.653,41.7764,42.2537,264300.0],["2024-04-03",41.942,42.5069,41.942,42.3316,185100.0],["2024-04-04",42.955,43.218,41.9322,42.0394,159600.0],["2024-04-05",41.8348,42.3803,41.7082,42.127,115900.0],["2024-04-08",42.205,43.179,42.205,42.8965,113000.0],["2024-04-09",43.2082,43.7537,43.0621,43.7147,139300.0],["2024-04-10",42.2829,42.2829,40.5296,41.192,323100.0],["2024-04-11",41.6108,41.864,41.153,41.6108,208800.0],["2024-04-12",41.114,41.6595,40.8316,41.64,208000.0],["2024-04-15",41.7861,42.2731,40.8121,41.2699,176000.0],["2024-04-16",40.7829,41.1043,40.2569,40.7926,250600.0],["2024-04-17",41.1238,41.4647,40.5881,40.6562,251300.0],["2024-04-18",40.5588,41.3673,40.5588,40.7634,226100.0],["2024-04-19",40.5004,42.1855,40.5004,42.1465,270200.0],["2024-04-22",42.0783,43.2277,41.2699,42.7602,240500.0],["2024-04-23",42.7504,43.9582,41.4842,43.7926,231500.0],["2024-04-24",43.2569,44.0556,42.7894,43.9095,232100.0],["2024-04-25",43.5102,43.7926,42.6141,43.3738,454500.0],["2024-04-26",42.7504,43.218,41.5231,41.7374,294300.0],["2024-04-29",42.0686,42.8478,41.6985,41.9907,287100.0],["2024-04-30",41.7569,41.9712,41.377,41.6205,241500.0],["2024-05-01",41.8738,43.6855,41.7959,42.6433,233200.0],["2024-05-02",42.9842,43.7537,42.6335,43.705,235400.0],["2024-05-03",44.4647,44.9323,44.1141,44.8738,239400.0],["2024-05-06",45.1855,46.0232,45.0199,45.0784,274600.0],["2024-05-07",45.2927,45.731,44.5913,44.6206,217000.0],["2024-05-08",44.0264,45.0784,44.0264,45.0589,160500.0],["2024-05-09",45.2152,45.5182,44.9807,45.44,196800.0],["2024-05-10",45.3814,45.5377,44.8537,45.1273,152400.0],["2024-05-13",45.6648,45.6648,44.7853,44.8244,190700.0],["2024-05-14",45.4791,45.6648,44.9123,45.5964,159200.0],["2024-05-15",46.0752,46.4661,45.2543,45.3618,246800.0],["2024-05-16",45.3618,45.6257,45.1762,45.4205,194800.0],["2024-05-17",45.7038,45.8113,45.1273,45.313,158900.0],["2024-05-20",45.4009,45.44,44.4628,44.5312,109500.0],["2024-05-21",44.3846,44.7657,44.1208,44.2478,122400.0],["2024-05-22",44.0524,44.1501,43.5247,43.7104,186400.0],["2024-05-23",43.9253,43.9253,42.4595,42.8015,293000.0],["2024-05-24",43.1436,43.2217,42.567,42.9677,177100.0],["2024-05-28",43.0165,43.1729,42.5475,42.8211,201700.0],["2024-05-29",41.9709,42.0491,41.6484,41.6973,236900.0],["2024-05-30",42.137,42.655,41.9807,42.3325,215300.0],["2024-05-31",42.7429,43.1729,42.0686,43.0556,303600.0],["2024-06-03",43.7494,44.0524,42.3618,42.4986,232600.0],["2024-06-04",42.0491,42.4888,41.9416,42.0198,221900.0],["2024-06-05",42.2836,42.5573,41.7071,42.1175,221200.0],["2024-06-06",41.9416,42.909,41.9416,42.7722,230200.0],["2024-06-07",42.225,42.8406,42.225,42.7918,161700.0],["2024-06-10",42.2739,42.3227,41.4335,41.8244,281200.0],["2024-06-11",41.4725,42.2348,41.2478,41.8146,308400.0],["2024-06-12",43.2804,44.1403,42.9384,43.5247,281100.0],["2024-06-13",43.3683,43.3683,42.3129,42.8113,176700.0],["2024-06-14",42.2348,42.5182,41.8927,42.225,172100.0],["2024-06-17",42.0002,43.0068,41.8048,43.0068,196300.0],["2024-06-18",43.0654,44.4432,42.8602,44.0719,272400.0],["2024-06-20",43.681,44.1599,43.5833,43.7788,207800.0],["2024-06-21",43.769,43.769,42.9872,43.2608,978500.0],["2024-06-24",43.554,44.7462,43.2999,44.4335,199100.0],["2024-06-25",44.1696,44.5117,43.9546,44.0133,248700.0],["2024-06-26",43.5833,44.6485,43.5149,44.326,217600.0],["2024-06-27",44.4921,45.01,44.2674,44.9709,141600.0],["2024-06-28",45.567,46.4367,45.0003,45.9286,512300.0],["2024-07-01",45.782,46.4856,45.01,45.3423,229300.0],["2024-07-02",45.3521,46.2413,45.3521,46.0166,128000.0],["2024-07-03",46.1534,46.1534,45.2641,45.4205,94300.0],["2024-07-05",45.3911,45.3911,44.883,45.0491,140900.0],["2024-07-08",45.4693,45.8113,44.5605,44.6094,222000.0],["2024-07-09",44.4335,45.2836,44.3846,45.225,224500.0],["2024-07-10",45.4009,45.997,45.0296,45.8211,204100.0],["2024-07-11",46.9058,48.2055,46.4172,47.7951,407100.0],["2024-07-12",48.2641,49.3097,47.8048,48.3228,495100.0],["2024-07-15",49.0752,50.2967,48.7918,49.5833,499700.0],["2024-07-16",50.0817,53.2772,49.6713,53.1208,576100.0],["2024-07-17",52.6225,55.5541,52.1241,54.5573,771600.0],["2024-07-18",54.2739,55.7007,53.2088,53.756,514100.0],["2024-07-19",53.8049,55.1436,53.5117,53.5703,319200.0],["2024-07-22",53.2967,55.0068,52.5736,54.8212,175200.0],["2024-07-23",54.2544,56.7951,53.9124,55.9059,349600.0],["2024-07-24",55.5443,56.2967,54.7918,54.8505,260100.0],["2024-07-25",55.2609,56.844,54.9775,55.7886,387200.0],["2024-07-26",56.8049,57.2544,54.1176,55.5638,520300.0],["2024-07-29",56.1111,56.3065,54.8407,55.3098,375300.0],["2024-07-30",55.5443,56.3749,55.0068,55.3782,317400.0],["2024-07-31",55.3782,56.7756,55.0361,55.2023,362700.0],["2024-08-01",55.1339,55.1339,52.1827,52.9449,344200.0],["2024-08-02",50.7169,51.44,49.6713,50.7364,420600.0],["2024-08-05",48.0491,49.6029,46.5149,48.8114,398500.0],["2024-08-06",48.6648,49.5247,48.1469,48.6746,271500.0],["2024-08-07",49.5834,50.1404,48.2055,48.5768,246000.0],["2024-08-08",49.5443,49.5443,48.7234,49.0654,282400.0],["2024-08-09",49.036,49.3595,48.4773,48.9968,190400.0],["2024-08-12",49.4183,50.1142,48.0755,48.2029,183200.0],["2024-08-13",48.7714,49.6339,47.6442,48.6636,167700.0],["2024-08-14",48.8792,49.0948,47.8697,48.2225,158200.0],["2024-08-15",49.4673,50.2808,49.2614,49.5653,191200.0],["2024-08-16",49.4085,50.8199,49.4085,50.4572,244400.0],["2024-08-19",50.5062,51.1629,50.3396,51.0649,177500.0],["2024-08-20",50.9473,50.9473,49.9867,50.1436,172500.0],["2024-08-21",50.663,50.663,49.8495,50.467,134300.0],["2024-08-22",50.3592,51.2609,50.1338,50.7317,163400.0],["2024-08-23",51.1041,54.8188,50.6728,54.2699,308500.0],["2024-08-26",54.8776,54.8776,53.0644,53.1722,253800.0],["2024-08-27",52.8389,52.8389,52.0548,52.1332,222200.0],["2024-08-28",52.0744,53.1918,52.0744,52.8389,126300.0],["2024-08-29",53.28,53.6034,52.1626,53.1428,222100.0],["2024-08-30",53.4074,53.7505,52.6723,53.6525,177000.0],["2024-09-03",53.0546,53.6524,52.2313,52.4077,205200.0],["2024-09-04",52.2215,52.9271,51.8196,51.9862,147400.0],["2024-09-05",52.3685,52.3783,50.9865,51.4079,151500.0],["2024-09-06",51.6236,51.9274,49.9573,50.0162,217200.0],["2024-09-09",50.1338,50.3494,49.5555,50.0652,202800.0],["2024-09-10",50.3592,50.3592,48.8694,50.2514,209800.0],["2024-09-11",49.5555,49.5555,48.1735,49.1536,241000.0],["2024-09-12",49.4575,49.7809,48.5656,49.7319,186000.0],["2024-09-13",50.5062,50.9865,49.9378,50.9375,209200.0],["2024-09-16",51.1727,51.8294,50.2906,51.2021,255000.0],["2024-09-17",51.9274,52.9566,51.3687,51.7118,250500.0],["2024-09-18",51.7314,53.8681,50.8787,51.604,324700.0],["2024-09-19",53.0546,53.3094,52.0744,52.4175,360800.0],["2024-09-20",52.2607,52.2607,51.1531,51.3981,1283900.0],["2024-09-23",51.5746,51.6922,50.4082,50.6532,347900.0],["2024-09-24",50.7219,50.9375,49.2811,49.3301,295100.0],["2024-09-25",49.4183,49.4183,48.3793,48.4479,266300.0],["2024-09-26",49.1928,52.9565,48.4675,49.1634,311800.0],["2024-09-27",49.7025,50.0162,48.8498,49.1046,222600.0],["2024-09-30",48.8792,50.075,48.4675,49.9769,191600.0],["2024-10-01",49.7711,50.075,48.1343,48.3401,257200.0],["2024-10-02",48.1441,49.0066,47.703,47.8207,228600.0],["2024-10-03",47.605,48.0265,47.1248,47.605,214200.0],["2024-10-04",48.4479,48.9772,48.0363,48.1931,186700.0],["2024-10-07",47.8795,48.5656,47.6148,48.4872,230200.0],["2024-10-08",48.7126,48.8106,47.8501,47.8795,254800.0],["2024-10-09",47.6344,48.7714,47.507,48.1441,287900.0],["2024-10-10",47.6442,48.84,47.2326,48.2225,461400.0],["2024-10-11",48.3793,50.0848,48.2911,49.7123,426100.0],["2024-10-14",49.6535,50.4572,49.4477,50.3004,134400.0],["2024-10-15",50.4376,51.8294,50.2612,50.32,305600.0],["2024-10-16",51.0061,51.849,50.8101,51.2609,375000.0],["2024-10-17",51.4472,51.7902,50.8983,51.6628,195300.0],["2024-10-18",51.7412,51.7412,50.8689,50.9375,213200.0],["2024-10-21",50.9179,51.0159,48.8204,48.9772,195800.0],["2024-10-22",49.0066,49.7319,48.8302,49.5849,157200.0],["2024-10-23",49.3203,50.0162,49.036,49.6437,134700.0],["2024-10-24",49.8985,50.3298,48.9478,49.7221,217900.0],["2024-10-25",50.5356,51.0257,48.0069,48.1245,280900.0],["2024-10-28",47.1346,49.2909,46.9189,49.0066,276900.0],["2024-10-29",48.6538,48.9478,48.2715,48.8596,203300.0],["2024-10-30",48.6244,50.1142,48.6244,49.0066,197400.0],["2024-10-31",48.9478,49.2026,48.1931,48.1931,187400.0],["2024-11-01",48.5068,48.8792,48.2911,48.6538,212000.0],["2024-11-04",48.3205,48.7126,47.6246,48.2911,207300.0],["2024-11-05",48.4871,49.7613,48.3401,49.4967,219500.0],["2024-11-06",53.7701,58.0826,53.7603,57.5142,737800.0],["2024-11-07",57.2299,57.2299,54.0151,54.8776,386700.0],["2024-11-08",55.2216,56.9218,54.5238,54.9955,285800.0],["2024-11-11",55.998,57.3149,54.2978,56.4599,266100.0],["2024-11-12",56.4206,58.1109,56.0962,57.4525,495800.0],["2024-11-13",58.0814,59.5064,57.2068,57.5311,464700.0],["2024-11-14",57.6883,58.0028,55.713,56.5287,323700.0],["2024-11-15",56.8628,57.2264,55.5262,56.4795,258300.0],["2024-11-18",56.6269,57.3345,56.4697,56.9119,212200.0],["2024-11-19",55.8702,56.8628,54.6614,56.509,308700.0],["2024-11-20",56.6761,57.5606,55.5852,56.509,186400.0],["2024-11-21",56.9709,58.1994,56.5778,57.6981,326100.0],["2024-11-22",57.7473,59.5556,57.59,59.4376,255600.0],["2024-11-25",60.4401,61.6685,59.8701,60.0371,428900.0],["2024-11-26",59.4671,59.6833,58.7694,59.1035,280000.0],["2024-11-27",59.703,60.1944,59.3001,59.3885,320600.0],["2024-11-29",60.047,60.047,58.6416,58.9856,186600.0],["2024-12-02",59.3099,59.359,58.0323,58.7988,275300.0],["2024-12-03",58.7595,59.4671,57.9045,58.0225,299400.0],["2024-12-04",58.0618,59.1625,57.8554,59.074,227700.0],["2024-12-05",59.192,59.5163,58.1404,58.278,285800.0],["2024-12-06",58.8283,58.8283,57.6195,58.5237,275300.0],["2024-12-09",58.7595,59.133,58.1306,58.1502,200400.0],["2024-12-10",58.4451,58.8382,57.3738,57.8063,443400.0],["2024-12-11",58.6318,58.7792,58.0618,58.0716,378000.0],["2024-12-12",57.9831,58.0814,57.1183,57.1969,256800.0],["2024-12-13",57.1281,57.4623,56.4009,57.1281,211000.0],["2024-12-16",56.9414,57.0888,56.283,57.079,238200.0],["2024-12-17",56.6171,57.4033,55.4574,55.4771,655900.0],["2024-12-18",56.1356,56.2633,52.0866,52.3028,419600.0],["2024-12-19",53.2167,54.4157,51.6836,51.7033,411100.0],["2024-12-20",51.2414,52.8924,51.2414,51.9883,872500.0],["2024-12-23",51.605,52.804,51.4969,52.7745,340900.0],["2024-12-24",52.6762,53.2462,52.1947,53.03,134800.0],["2024-12-26",52.7254,53.5116,52.1259,53.3543,147500.0],["2024-12-27",52.9907,53.4526,51.7917,52.4698,223900.0],["2024-12-30",52.1062,52.5878,51.4674,52.3028,205800.0],["2024-12-31",52.401,52.9416,51.9686,52.2143,148500.0],["2025-01-02",52.6173,52.8924,51.0252,51.0448,196500.0],["2025-01-03",51.3495,52.4109,50.3864,52.3716,218800.0],["2025-01-06",52.4797,53.6,52.2143,52.401,255100.0],["2025-01-07",52.401,52.8531,50.9859,51.7131,229500.0],["2025-01-08",51.2217,51.9195,50.8581,51.5854,260400.0],["2025-01-10",50.4355,50.5633,49.04,49.4921,241700.0],["2025-01-13",49.0695,50.6812,49.0203,50.6124,276800.0],["2025-01-14",51.2217,52.4797,50.7991,52.3421,612600.0],["2025-01-15",53.8359,54.4059,52.7745,53.0497,282200.0],["2025-01-16",52.8531,53.0792,52.0669,52.519,290500.0],["2025-01-17",53.03,53.2855,52.3814,53.1873,269000.0],["2025-01-21",52.3028,54.5435,51.7131,53.8752,279300.0],["2025-01-22",53.5312,53.6983,52.7057,52.7254,319800.0],["2025-01-23",52.401,53.3445,52.2143,52.5976,205300.0],["2025-01-24",52.2241,53.2659,52.0374,52.9121,181400.0],["2025-01-27",53.0202,55.1724,52.7057,53.8457,268100.0],["2025-01-28",52.7647,56.0668,52.7647,54.5631,253400.0],["2025-01-29",54.4354,56.0078,53.8261,54.6221,253200.0],["2025-01-30",55.0742,55.4181,53.9342,54.6417,289900.0],["2025-01-31",54.455,55.428,52.8826,55.0349,330500.0],["2025-02-03",53.7966,54.8973,52.971,54.5435,215500.0],["2025-02-04",54.4747,56.3026,54.0717,56.2338,185400.0],["2025-02-05",56.568,57.6687,54.7695,57.5311,292600.0],["2025-02-06",57.6392,58.4057,57.423,58.3075,225600.0],["2025-02-07",58.2483,58.2582,56.2187,56.3074,287200.0],["2025-02-10",56.4946,56.9971,55.4995,55.9626,195900.0],["2025-02-11",55.4896,57.6769,55.2039,57.5882,228500.0],["2025-02-12",56.6719,56.938,55.0758,55.4699,257000.0],["2025-02-13",55.8049,55.9724,54.9773,55.6374,133400.0],["2025-02-14",55.7754,56.4552,54.7408,55.2138,140200.0],["2025-02-18",56.0611,56.337,54.7704,55.9231,219800.0],["2025-02-19",56.1498,56.5044,55.2039,55.7064,201400.0],["2025-02-20",55.4108,56.0414,54.2778,55.3517,240300.0],["2025-02-21",55.9429,56.7114,53.8048,53.8344,276300.0],["2025-02-24",54.0709,54.3861,52.6817,52.7506,301600.0],["2025-02-25",53.0462,54.7014,52.3565,52.9378,232700.0],["2025-02-26",52.7802,53.391,51.7062,52.5339,222700.0],["2025-02-27",52.327,52.9674,52.327,52.7014,181600.0],["2025-02-28",52.9969,54.1201,52.4058,53.4896,332300.0],["2025-03-03",53.4107,54.6029,52.8984,53.2038,341600.0],["2025-03-04",52.7014,54.2088,51.5092,51.6767,409600.0],["2025-03-05",51.8836,53.0068,50.7801,51.5388,291500.0],["2025-03-06",51.0461,51.8836,50.3367,50.8294,232700.0],["2025-03-07",50.7013,51.8836,50.3269,51.6865,339900.0],["2025-03-10",50.8983,51.6077,49.6175,49.7948,438300.0],["2025-03-11",50.1594,50.652,48.9968,49.2136,399800.0],["2025-03-12",49.5978,50.1988,48.918,49.8244,360300.0],["2025-03-13",50.0215,50.79,49.854,49.8737,463900.0],["2025-03-14",50.4451,51.5979,50.2875,51.2333,444200.0],["2025-03-17",51.1545,51.5486,50.7407,51.2924,344100.0],["2025-03-18",51.0264,51.4599,50.8786,51.3023,308500.0],["2025-03-19",51.322,52.5634,50.918,51.9132,468600.0],["2025-03-20",51.4205,52.1102,50.8097,50.918,479700.0],["2025-03-21",50.7703,52.0609,49.8244,51.2826,1086500.0],["2025-03-24",51.7654,52.8886,51.7654,52.5339,251800.0],["2025-03-25",52.2875,52.928,51.7457,52.2481,233300.0],["2025-03-26",52.4255,53.0265,51.854,52.3073,258200.0],["2025-03-27",52.3467,52.5831,51.7555,52.1102,241900.0],["2025-03-28",51.9723,52.1792,50.7308,51.0166,207600.0],["2025-03-31",50.4648,51.3713,50.1397,51.1052,255800.0],["2025-04-01",51.2038,51.588,50.5042,51.3614,318700.0],["2025-04-02",50.5831,52.0018,50.4648,51.8934,256400.0],["2025-04-03",49.2924,50.4353,47.2726,47.3219,538900.0],["2025-04-04",45.1149,47.7751,44.2183,45.9721,548200.0],["2025-04-07",44.3562,47.7455,43.44,45.6765,654300.0],["2025-04-08",46.7898,47.4894,44.4646,45.3218,531400.0],["2025-04-09",45.243,49.3712,43.6863,48.514,622000.0],["2025-04-10",47.3908,48.2086,44.1986,45.4597,626100.0],["2025-04-11",45.2036,46.0213,41.8143,45.2233,453300.0],["2025-04-14",45.9622,46.041,44.4843,45.6863,405500.0],["2025-04-15",45.7652,46.8686,45.7652,46.5632,291800.0],["2025-04-16",46.6026,46.9869,46.1593,46.78,491500.0],["2025-04-17",46.6814,47.5189,45.6174,47.2332,445200.0],["2025-04-21",46.9278,47.1938,46.5731,46.9672,248100.0],["2025-04-22",47.4696,49.1347,47.2627,48.9869,346200.0],["2025-04-23",49.854,51.253,49.8343,50.4648,345100.0],["2025-04-24",50.3466,51.5486,49.9722,51.3811,466400.0],["2025-04-25",47.9229,52.327,47.9229,50.8983,422300.0],["2025-04-28",50.8983,51.7851,50.4944,51.4796,333200.0],["2025-04-29",51.5486,51.8639,50.6717,51.4599,323700.0],["2025-04-30",50.5929,51.1841,49.381,50.79,386500.0],["2025-05-01",51.0954,51.7752,50.317,51.2038,338800.0],["2025-05-02",51.7752,52.6619,51.6471,52.5142,213900.0],["2025-05-05",52.0314,53.1349,50.12,52.2777,279100.0],["2025-05-06",51.7062,52.5536,50.8688,52.1792,259400.0],["2025-05-07",52.7112,52.928,51.7654,52.0314,242200.0],["2025-05-08",52.5831,53.7359,52.4452,53.1152,274500.0],["2025-05-09",53.1547,53.303,52.6111,52.7297,299300.0],["2025-05-12",54.8646,55.5367,53.8861,54.2913,493900.0],["2025-05-13",54.7262,54.8448,54.0541,54.4495,418400.0],["2025-05-14",54.8448,56.3966,54.2024,54.6175,376100.0],["2025-05-15",54.7559,55.1216,54.232,54.7954,243700.0],["2025-05-16",54.5088,54.6471,54.1134,54.3605,298900.0],["2025-05-19",53.6687,54.5582,52.878,54.4692,307900.0],["2025-05-20",54.4001,54.6373,53.0163,54.1134,286100.0],["2025-05-21",53.471,54.4396,52.364,52.4628,294400.0],["2025-05-22",52.028,52.8582,51.5535,52.3245,528800.0],["2025-05-23",51.3064,52.3245,51.1483,52.1466,288900.0],["2025-05-27",52.6902,53.4413,52.196,53.4018,196400.0],["2025-05-28",53.1745,53.5797,52.2553,52.2948,277200.0],["2025-05-29",52.3344,53.5896,51.9588,52.7099,271000.0],["2025-05-30",52.532,52.6803,51.9192,52.275,292700.0],["2025-06-02",52.0477,52.1268,51.0791,51.5041,243000.0],["2025-06-03",51.346,52.6111,51.0297,52.532,219300.0],["2025-06-04",52.2948,52.5419,51.2966,51.3657,220000.0],["2025-06-05",51.3657,51.5239,50.9803,51.2669,288000.0],["2025-06-06",51.9094,52.4925,51.682,52.4628,350900.0],["2025-06-09",52.4628,53.0954,52.1663,52.621,306100.0],["2025-06-10",52.6506,53.5698,52.4925,53.3227,266900.0],["2025-06-11",53.639,53.6785,52.3936,52.6012,232900.0],["2025-06-12",52.4727,52.6407,51.8402,52.4628,269900.0],["2025-06-13",51.8995,52.0971,50.9506,51.1088,537500.0],["2025-06-16",51.8204,52.1663,50.6442,50.7233,385600.0],["2025-06-17",50.2884,50.8024,50.1303,50.3378,304900.0],["2025-06-18",50.1698,51.3361,49.9721,50.753,397800.0],["2025-06-20",50.832,51.178,49.6954,51.0791,1061100.0],["2025-06-23",51.1483,52.7594,51.0,52.7198,424300.0],["2025-06-24",53.214,54.3012,51.1977,53.7378,394500.0],["2025-06-25",53.6489,54.0146,53.1448,53.7181,273200.0],["2025-06-26",53.9948,54.9931,53.0559,54.8942,258700.0],["2025-06-27",55.1809,55.2896,54.1925,54.3902,547400.0],["2025-06-30",54.5088,54.8646,54.2419,54.3605,546100.0],["2025-07-01",53.975,57.1477,53.1646,56.5646,265300.0],["2025-07-02",56.6535,57.632,56.4262,57.553,265600.0],["2025-07-03",57.8692,58.8082,57.553,58.3832,233300.0],["2025-07-07",57.9483,58.9762,57.2861,57.4937,293100.0],["2025-07-08",57.6716,58.3338,57.4937,57.9681,401500.0],["2025-07-09",58.3041,58.3832,56.9402,57.6123,346800.0],["2025-07-10",57.5727,58.3041,57.2169,57.6716,305700.0],["2025-07-11",57.0983,57.6913,56.7326,57.553,450400.0],["2025-07-14",57.3849,58.3239,56.5745,58.2942,265200.0],["2025-07-15",58.3239,58.4623,56.3966,56.4954,314400.0],["2025-07-16",56.703,57.6123,55.9123,56.9204,268300.0],["2025-07-17",56.7919,58.1657,56.7721,58.0076,287000.0],["2025-07-18",58.2349,58.4227,57.2367,57.4937,299800.0],["2025-07-21",57.8198,58.3239,57.1477,57.2169,238000.0],["2025-07-22",57.4047,57.7506,56.7425,57.3158,303100.0],["2025-07-23",57.8099,57.8297,56.6535,57.4838,252900.0],["2025-07-24",57.2663,57.3355,55.7541,55.9518,315700.0],["2025-07-25",56.9698,56.9698,54.4593,55.7047,491600.0],["2025-07-28",55.9518,56.3768,55.3489,56.3373,474300.0],["2025-07-29",56.8413,56.9402,55.6652,55.853,371700.0],["2025-07-30",55.8727,56.1099,54.6768,55.0623,354600.0],["2025-07-31",54.578,55.5367,54.0245,54.2024,360700.0],["2025-08-01",53.4907,53.5006,52.1861,53.1349,441500.0],["2025-08-04",53.0361,53.6785,51.9687,53.639,356400.0],["2025-08-05",53.9059,54.7064,52.8384,53.9652,337200.0],["2025-08-06",54.0146,54.4989,53.3919,53.5006,283000.0],["2025-08-07",54.0442,54.0442,52.6111,52.7297,185200.0],["2025-08-08",53.2949,54.2666,52.7,53.0172,214100.0],["2025-08-11",53.2453,54.1575,52.7,52.8883,261400.0],["2025-08-12",53.3445,55.0499,53.0867,54.8714,840400.0],["2025-08-13",55.2085,55.9918,55.1094,55.7836,367500.0],["2025-08-14",55.04,55.5754,53.6518,55.4862,295800.0],["2025-08-15",55.5853,55.625,54.5442,54.6632,370300.0],["2025-08-18",54.6929,54.9706,54.336,54.8218,206000.0],["2025-08-19",54.8615,55.4663,54.6533,54.8317,197500.0],["2025-08-20",54.8317,55.3176,54.6235,55.2878,263200.0],["2025-08-21",55.0697,55.3374,54.8218,55.2085,167300.0],["2025-08-22",55.506,57.7369,55.4862,57.3502,472800.0],["2025-08-25",57.0528,57.3106,56.8545,56.8941,231100.0],["2025-08-26",56.795,57.9848,56.6462,57.7766,266700.0],["2025-08-27",57.6774,58.7384,57.5089,58.669,310300.0],["2025-08-28",58.788,58.788,57.5089,57.8262,307700.0],["2025-08-29",57.9848,58.4211,57.6675,57.7964,298600.0],["2025-09-02",57.2313,57.4296,56.4281,56.9933,257400.0],["2025-09-03",56.9041,57.3403,56.21,56.8049,216500.0],["2025-09-04",57.0627,57.9352,56.557,57.9154,224200.0],["2025-09-05",58.1137,58.6293,57.2313,57.7964,297100.0],["2025-09-08",57.8361,57.9352,57.2213,57.6576,290100.0],["2025-09-09",57.4891,57.5981,56.329,56.4777,264900.0],["2025-09-10",56.4281,56.8148,55.04,55.8233,237400.0],["2025-09-11",55.9522,56.3389,55.2879,56.1604,226900.0],["2025-09-12",56.1009,56.2596,55.4267,55.4564,206700.0],["2025-09-15",55.7142,55.7638,54.6632,54.8813,299100.0],["2025-09-16",54.6731,54.7524,53.3841,53.87,532900.0],["2025-09-17",54.1972,55.4663,53.7807,54.217,402500.0],["2025-09-18",54.4649,55.5754,54.0782,55.5159,348100.0],["2025-09-19",55.3672,55.5159,54.6434,54.9606,1207500.0],["2025-09-22",54.7723,55.0995,53.8204,54.9408,323200.0],["2025-09-23",55.1292,55.8431,54.3756,54.4946,263000.0],["2025-09-24",54.455,54.802,53.8799,54.2666,202100.0],["2025-09-25",54.2666,54.8912,54.0187,54.6434,280100.0],["2025-09-26",54.6632,55.1094,54.1773,54.6334,225200.0],["2025-09-29",54.6731,54.6731,53.6023,53.8204,292700.0],["2025-09-30",53.9493,54.0484,52.9181,53.4733,176800.0],["2025-10-01",53.1858,53.6419,52.4223,53.0272,211200.0],["2025-10-02",52.8388,53.3643,52.5711,53.2056,357900.0],["2025-10-03",53.2255,54.098,53.2255,53.4833,214100.0],["2025-10-06",53.4932,54.7723,53.4436,54.0683,258700.0],["2025-10-07",53.9691,54.564,53.3444,53.4436,243200.0],["2025-10-08",53.7906,54.1575,53.2056,53.3444,174300.0],["2025-10-09",53.394,53.394,52.4025,52.9379,182500.0],["2025-10-10",53.0272,53.5626,51.0937,51.1631,391700.0],["2025-10-13",51.7382,52.6306,51.5498,52.5512,255100.0],["2025-10-14",52.3232,54.1674,51.9266,53.9691,275000.0],["2025-10-15",54.1079,54.1575,52.7,52.9776,345300.0],["2025-10-16",52.7892,52.8289,49.4973,49.9237,522800.0],["2025-10-17",50.3897,51.0937,49.884,50.9053,330100.0],["2025-10-20",51.0639,52.3033,50.9648,52.1348,290600.0],["2025-10-21",51.9563,52.4422,50.9747,52.2042,196300.0],["2025-10-22",52.2637,53.5824,51.8175,52.2934,313300.0],["2025-10-23",52.2637,52.6107,51.6886,52.3529,295200.0],["2025-10-24",53.7708,54.0187,51.1631,52.5711,285000.0],["2025-10-27",52.8883,53.5725,52.7297,53.285,332000.0],["2025-10-28",53.1957,53.3742,52.2339,53.2552,288200.0],["2025-10-29",52.8983,53.4337,51.8076,52.5314,522100.0],["2025-10-30",52.3133,53.4833,51.7382,52.3827,409600.0],["2025-10-31",52.3529,52.5512,51.3019,51.6489,375300.0],["2025-11-03",51.2226,51.9761,50.3698,51.9761,389400.0],["2025-11-04",51.7382,52.5215,51.5101,52.2438,361100.0],["2025-11-05",52.1645,53.7609,52.1645,53.4833,381800.0],["2025-11-06",53.1561,53.8005,53.1561,53.3444,342900.0],["2025-11-07",53.2848,54.1601,52.7079,54.0805,294200.0],["2025-11-10",54.1302,54.9359,53.8219,54.548,293200.0],["2025-11-11",54.6674,55.3437,54.1899,55.1548,269600.0],["2025-11-12",54.9857,55.8212,54.2695,54.4088,464800.0],["2025-11-13",54.0507,54.8166,53.7622,54.0706,314400.0],["2025-11-14",53.8816,54.6276,53.2251,54.2596,360300.0],["2025-11-17",54.1501,54.2794,51.7629,51.9817,510700.0],["2025-11-18",51.564,53.1853,51.1263,52.8372,308600.0],["2025-11-19",52.9267,53.8915,52.7675,53.7523,329400.0],["2025-11-20",54.2695,55.1349,53.7224,53.7622,356700.0],["2025-11-21",53.8915,56.239,53.6727,55.3537,544900.0],["2025-11-24",55.1647,55.4233,54.6972,55.0752,264400.0],["2025-11-25",55.3935,56.8059,55.2841,56.3583,391100.0],["2025-11-26",56.2688,56.7263,55.9604,56.0997,595600.0],["2025-11-28",56.0898,56.3086,55.294,55.5128,250700.0],["2025-12-01",55.0752,56.1693,55.0752,55.851,354900.0],["2025-12-02",56.1097,56.3782,54.9757,55.0752,411000.0],["2025-12-03",55.2443,56.0002,55.2443,55.5626,552900.0],["2025-12-04",55.5128,56.1395,55.1349,55.7317,403100.0],["2025-12-05",55.5427,56.1096,55.1945,55.5327,282900.0],["2025-12-08",55.8212,55.9803,55.2144,55.4134,377100.0],["2025-12-09",55.3338,56.229,55.3338,55.493,309900.0],["2025-12-10",55.3636,57.0248,55.105,56.6468,468400.0],["2025-12-11",56.5771,57.6912,55.9008,57.164,344500.0],["2025-12-12",57.4226,58.3676,56.7661,57.3629,461700.0],["2025-12-15",57.6912,58.5267,57.6216,57.7509,654600.0],["2025-12-16",57.8006,58.1587,56.9452,56.9452,491700.0],["2025-12-17",56.8457,58.1388,56.7761,57.6116,563700.0],["2025-12-18",57.9896,58.5466,57.4326,57.6315,526300.0],["2025-12-19",57.4923,57.7111,56.3882,57.1043,1301800.0],["2025-12-22",57.1938,57.7111,56.8557,57.0944,311400.0],["2025-12-23",57.0844,57.3828,56.6866,56.7462,331000.0],["2025-12-24",56.786,57.1839,56.4777,56.8059,172900.0],["2025-12-26",56.7661,56.9153,56.2986,56.6169,222300.0],["2025-12-29",56.6965,56.796,56.2489,56.3782,236900.0],["2025-12-30",56.3583,56.3583,55.4134,55.4532,247700.0],["2025-12-31",55.6024,55.6024,54.9061,54.9459,256500.0],["2026-01-02",54.9857,55.0752,54.0208,54.7569,287100.0],["2026-01-05",54.558,56.9153,54.558,56.239,414300.0],["2026-01-06",55.9903,56.3882,55.5526,56.1892,304600.0],["2026-01-07",56.229,56.5672,55.6024,56.1395,271800.0],["2026-01-08",55.8411,57.3033,55.7615,56.8855,377400.0],["2026-01-09",56.9054,57.1342,55.8709,56.1594,273900.0],["2026-01-12",55.7715,56.418,55.493,55.493,436000.0],["2026-01-13",55.8112,55.8112,54.8961,55.4532,314400.0],["2026-01-14",55.4134,55.9903,54.8265,55.851,459500.0],["2026-01-15",55.9207,57.2436,55.9207,56.8855,343100.0],["2026-01-16",56.8656,56.9949,56.0997,56.3185,279500.0],["2026-01-20",55.7615,56.3384,55.6123,55.9704,270100.0],["2026-01-21",56.3583,58.9743,55.9306,58.8649,355400.0],["2026-01-22",58.8947,60.0287,58.5764,59.5811,532700.0],["2026-01-23",59.2926,59.3921,57.2933,57.4326,308200.0],["2026-01-26",57.5619,58.2084,57.0248,57.6116,375700.0],["2026-01-27",58.3178,61.5107,58.3178,61.3416,679300.0],["2026-01-28",62.1274,63.7687,61.1725,61.8987,833100.0],["2026-01-29",62.3264,64.4052,62.2866,64.3754,718100.0],["2026-01-30",63.9775,64.7434,63.6692,64.3854,567100.0],["2026-02-02",64.3854,66.325,64.3655,66.0067,663300.0],["2026-02-03",65.9768,67.6379,65.758,67.3196,568400.0],["2026-02-04",67.6379,69.488,67.449,68.3641,722400.0],["2026-02-05",68.4735,70.0451,68.4735,69.8163,806000.0],["2026-02-06",69.866,70.7413,69.866,70.2738,584400.0],["2026-02-09",70.1346,70.9403,69.9555,70.0848,844600.0],["2026-02-10",69.7964,70.3037,67.7672,68.0358,505600.0],["2026-02-11",68.4635,69.2692,66.9815,67.2898,346600.0],["2026-02-12",67.4788,70.0152,65.2507,66.1559,329400.0],["2026-02-13",66.126,66.9836,65.6672,66.6146,324700.0],["2026-02-17",66.814,67.7514,66.4351,66.8041,375600.0],["2026-02-18",66.8041,68.0506,65.6672,66.1459,347000.0],["2026-02-19",66.1359,66.5448,65.5974,66.4949,364500.0],["2026-02-20",66.4949,67.5819,65.8368,67.4722,347800.0],["2026-02-23",67.1631,67.6916,64.7298,65.1786,463800.0],["2026-02-24",65.1487,65.8268,64.8096,65.3282,357200.0],["2026-02-25",65.2783,66.2556,64.8495,65.8667,278400.0],["2026-02-26",66.0861,67.1431,65.1487,66.1958,355600.0],["2026-02-27",65.0091,65.0091,62.6955,63.3337,548500.0],["2026-03-02",62.6855,65.1287,61.8578,64.7897,357800.0],["2026-03-03",63.2739,64.7199,62.6955,64.4307,260200.0],["2026-03-04",64.66,65.0888,64.0118,65.019,299200.0],["2026-03-05",64.7199,65.049,63.5033,64.0717,364500.0],["2026-03-06",62.2368,62.9947,61.3792,62.8052,499500.0],["2026-03-09",61.8279,63.0346,60.3819,62.5659,492600.0],["2026-03-10",63.0745,64.8495,62.6058,63.2141,541200.0],["2026-03-11",62.6656,63.4434,61.9675,62.3664,342300.0],["2026-03-12",61.2296,62.9548,60.9204,62.7354,498000.0],["2026-03-13",63.0744,63.7426,61.8379,62.5459,532700.0],["2026-03-16",63.2839,63.4833,62.506,62.5459,329900.0],["2026-03-17",63.1243,63.4833,61.9974,62.4063,286100.0],["2026-03-18",62.3465,62.6556,61.4988,62.2268,506700.0],["2026-03-19",61.8977,63.583,61.5088,63.2839,386800.0],["2026-03-20",63.3936,63.7326,62.4362,63.4434,1493500.0],["2026-03-23",64.4805,65.5176,63.9022,63.9121,622700.0],["2026-03-24",63.6927,64.9592,63.4534,64.4706,441100.0],["2026-03-25",64.8994,65.1188,64.1515,64.68,249300.0],["2026-03-26",64.2512,65.1686,64.0418,65.019,316200.0],["2026-03-27",64.8196,65.039,63.254,63.2839,393700.0],["2026-03-30",63.9221,64.5404,63.3138,64.2512,440300.0],["2026-03-31",65.2185,65.5775,64.4107,65.2783,380200.0],["2026-04-01",65.5476,66.4351,65.3381,65.8467,326500.0],["2026-04-02",65.2384,66.3553,64.7997,66.116,380300.0],["2026-04-06",66.0262,67.2229,65.7071,67.183,238500.0],["2026-04-07",67.0833,67.7913,66.465,66.5647,475900.0],["2026-04-08",67.6218,68.8683,67.6218,68.4495,661600.0],["2026-04-09",68.3099,70.2545,67.9908,70.0949,460000.0],["2026-04-10",70.045,70.2345,68.9581,69.0877,311000.0],["2026-04-13",68.9282,69.2772,67.7115,69.1675,373000.0],["2026-04-14",68.988,69.4966,68.0805,69.0478,267800.0],["2026-04-15",69.0478,69.1575,67.9309,68.8783,370900.0],["2026-04-16",68.8783,69.1276,68.3996,69.0977,309500.0],["2026-04-17",70.3542,71.9498,69.7858,70.2146,452400.0],["2026-04-20",69.7957,70.8528,68.4894,70.4439,319600.0],["2026-04-21",70.2345,70.5337,69.3171,69.4268,303400.0],["2026-04-22",69.7858,70.0251,68.8982,69.1974,241200.0],["2026-04-23",69.5165,70.3143,69.1775,69.9553,268100.0],["2026-04-24",69.0478,71.4711,68.9581,71.1919,717000.0],["2026-04-27",71.4013,72.6378,71.2317,71.4412,406400.0],["2026-04-28",71.9398,72.8572,71.5708,72.209,356200.0],["2026-04-29",72.209,72.578,70.6135,70.9525,361100.0],["2026-04-30",70.5935,72.3786,70.2644,71.7702,453500.0],["2026-05-01",71.7702,72.7575,71.1121,71.9298,400100.0],["2026-05-04",71.6406,72.1691,70.8428,71.0124,301400.0],["2026-05-05",71.0522,71.8999,70.8528,71.6506,317500.0],["2026-05-06",72.2489,73.0168,71.6007,71.9099,308900.0],["2026-05-07",72.1791,72.4583,71.6905,71.86,289100.0],["2026-05-08",72.06,72.21,71.24,71.7,495800.0],["2026-05-11",71.97,72.28,70.53,70.96,590600.0],["2026-05-12",71.0,71.0,68.98,70.42,407500.0],["2026-05-13",70.27,70.53,69.35,69.73,407900.0],["2026-05-14",69.72,70.97,68.83,70.55,403000.0],["2026-05-15",70.42,70.42,69.52,69.89,396300.0],["2026-05-18",70.01,70.94,69.63,70.31,443600.0],["2026-05-19",70.45,71.0,69.76,70.79,397600.0],["2026-05-20",70.82,72.34,70.56,71.8,336900.0],["2026-05-21",71.35,71.98,70.52,71.69,308400.0],["2026-05-22",71.81,72.17,71.48,71.69,353500.0],["2026-05-26",71.9,72.8,71.79,72.77,272100.0],["2026-05-27",72.82,73.17,71.61,71.93,255000.0],["2026-05-28",71.72,72.4,71.07,72.19,302500.0],["2026-05-29",72.09,72.29,71.31,71.45,450700.0],["2026-06-01",70.79,71.48,69.61,70.36,409900.0],["2026-06-02",70.35,71.49,70.35,71.35,422500.0],["2026-06-03",70.94,70.94,69.48,69.69,431800.0],["2026-06-04",70.4,71.32,70.4,71.15,554200.0],["2026-06-05",71.25,72.43,71.15,71.77,325600.0],["2026-06-08",72.08,72.68,71.89,72.15,312800.0],["2026-06-09",72.69,74.41,72.69,73.27,469800.0],["2026-06-10",73.87,74.69,73.31,74.04,525900.0],["2026-06-11",74.35,74.6,73.58,74.34,484400.0],["2026-06-12",74.59,75.35,74.59,75.24,452700.0],["2026-06-15",75.53,76.37,74.0,74.17,436600.0],["2026-06-16",74.7,75.58,74.1,74.5,382900.0],["2026-06-17",74.38,75.08,72.85,73.56,547100.0],["2026-06-18",74.19,74.58,73.59,74.14,1105700.0],["2026-06-22",74.11,75.29,74.11,75.1,490900.0],["2026-06-23",75.15,76.35,75.15,76.0,415800.0],["2026-06-24",76.04,77.33,75.76,76.62,574500.0],["2026-06-25",76.49,77.91,76.45,77.87,479200.0],["2026-06-26",78.12,78.39,76.78,77.36,1686100.0],["2026-06-29",76.96,77.15,76.18,76.7,465100.0],["2026-06-30",76.7,77.25,76.44,76.73,387800.0],["2026-07-01",76.88,78.79,76.88,78.47,492000.0],["2026-07-02",78.62,79.13,76.8,77.17,352800.0],["2026-07-06",77.06,78.01,76.855,77.91,334808.069184],["2026-07-07",78.25,78.995,76.16,76.24,610631.48197],["2026-07-08",76.05,76.06,74.78,75.29,606034.482696],["2026-07-09",75.67,77.34,75.67,77.15,601705.801485],["2026-07-10",77.35,77.86,77.06,77.61,343094.851842],["2026-07-13",77.43,78.01,77.3,77.79,471194.751606],["2026-07-14",77.81,78.55,77.33,77.67,346714.356009],["2026-07-15",77.78,78.76,77.585,78.17,373710.34704],["2026-07-16",78.14,80.73,78.07,80.23,561040.247199],["2026-07-17",79.79,79.945,79.09,79.84,536725.185968],["2026-07-20",79.82,80.11,78.475,78.92,534778.995572],["2026-07-21",78.78,79.69,77.94,79.46,469465.237524],["2026-07-22",79.05,79.565,78.285,78.86,488007.61924],["2026-07-23",77.94,79.06,77.075,78.96,693469.32028],["2026-07-24",81.01,82.3,79.74,79.84,617515.621232],["2026-07-27",80.02,81.455,79.235,80.61,464883.228875],["2026-07-28",80.75,81.97,80.555,81.8,391794.846441],["2026-07-29",81.46,81.885,80.27,80.64,458226.917783],["2026-07-30",81.12,81.34,79.685,79.82,368979.033027],["2026-07-31",79.96,80.44,79.01,80.2,347078.962524]]}