{"t":"WTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-08-21",5.4098,5.4924,5.4098,5.4098,3969000.0],["1986-08-22",5.4098,5.4924,5.3272,5.4098,663000.0],["1986-08-25",5.4098,5.4098,5.3272,5.4098,207800.0],["1986-08-26",5.4098,5.4098,5.3272,5.3272,597400.0],["1986-08-27",5.3272,5.4098,5.3272,5.4098,741600.0],["1986-08-28",5.4098,5.4098,5.3272,5.4098,166800.0],["1986-08-29",5.4098,5.4098,5.3272,5.4098,85600.0],["1986-09-02",5.4098,5.4924,5.3272,5.4924,441400.0],["1986-09-03",5.4924,5.4924,5.4098,5.4098,86000.0],["1986-09-04",5.4098,5.4924,5.4098,5.4098,42200.0],["1986-09-05",5.4098,5.4924,5.3272,5.4098,221600.0],["1986-09-08",5.4098,5.4098,5.3272,5.3272,36200.0],["1986-09-09",5.3272,5.4098,5.3272,5.4098,86800.0],["1986-09-10",5.4098,5.4098,5.3272,5.4098,123200.0],["1986-09-11",5.4098,5.4098,5.3272,5.4098,516800.0],["1986-09-12",5.3272,5.3272,5.2446,5.2446,224800.0],["1986-09-15",5.2446,5.2446,5.2446,5.2446,85800.0],["1986-09-16",5.2446,5.2446,5.2446,5.2446,43200.0],["1986-09-17",5.2446,5.2446,5.2446,5.2446,171000.0],["1986-09-18",5.2446,5.2446,5.2446,5.2446,61600.0],["1986-09-19",5.2446,5.4098,5.2446,5.4098,156000.0],["1986-09-22",5.4098,5.4924,5.4098,5.4098,12400.0],["1986-09-23",5.4098,5.4924,5.4098,5.4098,46200.0],["1986-09-24",5.4098,5.4924,5.4098,5.4098,9200.0],["1986-09-25",5.4098,5.4924,5.4098,5.4924,4000.0],["1986-09-26",5.4924,5.4924,5.4098,5.4924,19200.0],["1986-09-29",5.4924,5.4924,5.3272,5.4098,23000.0],["1986-09-30",5.4098,5.4098,5.3272,5.3272,6600.0],["1986-10-01",5.3272,5.4098,5.3272,5.4098,14800.0],["1986-10-02",5.4098,5.4098,5.3272,5.3272,17400.0],["1986-10-03",5.3272,5.4098,5.3272,5.4098,25800.0],["1986-10-06",5.4098,5.4098,5.3272,5.4098,188800.0],["1986-10-07",5.4098,5.4098,5.3272,5.3272,43800.0],["1986-10-08",5.3272,5.4098,5.3272,5.4098,41000.0],["1986-10-09",5.4098,5.4098,5.4098,5.4098,2200.0],["1986-10-10",5.4098,5.4098,5.3272,5.4098,12000.0],["1986-10-13",5.4098,5.4098,5.3272,5.4098,5800.0],["1986-10-14",5.4098,5.4098,5.3272,5.4098,7800.0],["1986-10-15",5.4098,5.4098,5.3272,5.4098,85600.0],["1986-10-16",5.4098,5.4098,5.3272,5.3272,36800.0],["1986-10-17",5.3272,5.4098,5.3272,5.3272,28800.0],["1986-10-20",5.3272,5.4098,5.3272,5.3272,20000.0],["1986-10-21",5.3272,5.4098,5.3272,5.3272,7600.0],["1986-10-22",5.3272,5.3272,5.3272,5.3272,10200.0],["1986-10-23",5.3272,5.3272,5.2446,5.2446,24600.0],["1986-10-24",5.2446,5.3272,5.2446,5.2446,73000.0],["1986-10-27",5.2446,5.3272,5.2446,5.2446,70800.0],["1986-10-28",5.2446,5.3272,5.2446,5.2446,14400.0],["1986-10-29",5.2446,5.3272,5.2446,5.3272,2800.0],["1986-10-30",5.3272,5.3272,5.162,5.2446,20800.0],["1986-10-31",5.2446,5.3272,5.162,5.162,28000.0],["1986-11-03",5.162,5.2446,5.162,5.162,9400.0],["1986-11-04",5.162,5.2446,5.0795,5.0795,231000.0],["1986-11-05",5.162,5.2446,5.162,5.162,24400.0],["1986-11-06",5.162,5.2446,5.162,5.162,11600.0],["1986-11-07",5.162,5.162,5.162,5.162,200.0],["1986-11-10",5.162,5.2446,5.0795,5.0795,140600.0],["1986-11-11",5.0795,5.162,4.9143,5.0795,1422000.0],["1986-11-12",5.0795,5.162,4.9969,4.9969,13000.0],["1986-11-13",4.9969,5.0795,4.9143,4.9143,51200.0],["1986-11-14",4.9143,4.9969,4.8317,4.9143,169600.0],["1986-11-17",4.9143,4.9969,4.8317,4.8317,21000.0],["1986-11-18",4.8317,4.9143,4.8317,4.8317,158400.0],["1986-11-19",4.8317,4.8317,4.6252,4.7904,555400.0],["1986-11-20",4.7904,4.7904,4.1296,4.7904,1569000.0],["1986-11-21",4.7904,4.7904,4.2948,4.5426,864200.0],["1986-11-24",4.5426,4.6252,4.5426,4.5426,19200.0],["1986-11-25",4.5426,4.6252,4.2948,4.3774,186200.0],["1986-11-26",4.3774,4.5426,4.2948,4.5426,310200.0],["1986-11-28",4.5426,4.6252,4.46,4.6252,65400.0],["1986-12-01",4.6252,4.6665,4.5426,4.6665,33000.0],["1986-12-02",4.6665,4.8317,4.5426,4.8317,771000.0],["1986-12-03",4.8317,4.8317,4.6665,4.7078,52000.0],["1986-12-04",4.7078,4.7491,4.6665,4.6665,66800.0],["1986-12-05",4.6665,4.7491,4.5839,4.5839,332000.0],["1986-12-08",4.5839,4.7491,4.5426,4.5839,132000.0],["1986-12-09",4.5839,4.6665,4.5426,4.6665,124000.0],["1986-12-10",4.6665,4.6665,4.5426,4.5426,134800.0],["1986-12-11",4.5426,4.6665,4.5426,4.6665,220000.0],["1986-12-12",4.6665,4.6665,4.5839,4.6665,60400.0],["1986-12-15",4.6665,4.6665,4.5426,4.6665,11400.0],["1986-12-16",4.6665,4.6665,4.5426,4.6665,68200.0],["1986-12-17",4.6665,4.6665,4.5839,4.6665,95400.0],["1986-12-18",4.6665,4.7078,4.5839,4.7078,165000.0],["1986-12-19",4.7078,4.7078,4.5839,4.6665,19800.0],["1986-12-22",4.6665,4.7491,4.5839,4.7491,138400.0],["1986-12-23",4.7491,4.7491,4.46,4.7491,519600.0],["1986-12-24",4.7491,4.7491,4.6252,4.7491,143000.0],["1986-12-26",4.7491,4.9143,4.7491,4.9143,18600.0],["1986-12-29",4.9143,5.2446,4.8317,5.162,49800.0],["1986-12-30",5.162,5.162,5.0795,5.162,43600.0],["1986-12-31",5.162,5.2446,5.0795,5.2446,50000.0],["1987-01-02",5.2446,5.3272,5.2446,5.2446,141400.0],["1987-01-05",5.2446,5.3272,5.162,5.2446,203400.0],["1987-01-06",5.2446,5.3272,5.2446,5.3272,249400.0],["1987-01-07",5.3272,5.4098,5.2446,5.4098,25200.0],["1987-01-08",5.4098,5.4098,5.3272,5.4098,55000.0],["1987-01-09",5.4098,5.8228,5.4098,5.7402,93400.0],["1987-01-12",5.7402,5.8228,5.575,5.575,114000.0],["1987-01-13",5.575,5.7402,5.575,5.7402,91400.0],["1987-01-14",5.7402,5.9054,5.575,5.7402,176200.0],["1987-01-15",5.7402,5.9054,5.7402,5.7402,26800.0],["1987-01-16",5.7402,5.9054,5.7402,5.7402,23400.0],["1987-01-19",5.7402,5.9054,5.7402,5.7402,39000.0],["1987-01-20",5.7402,5.8228,5.6576,5.7402,107800.0],["1987-01-21",5.7402,5.8228,5.6576,5.7402,49400.0],["1987-01-22",5.7402,5.8228,5.6576,5.8228,187400.0],["1987-01-23",5.8228,5.9054,5.7402,5.9054,42000.0],["1987-01-26",5.8228,5.8228,5.7402,5.7402,7400.0],["1987-01-27",5.7402,5.8228,5.6576,5.6576,43800.0],["1987-01-28",5.6576,5.7402,5.6576,5.7402,33600.0],["1987-01-29",5.7402,5.7402,5.6576,5.7402,466000.0],["1987-01-30",5.6576,5.6576,5.6576,5.6576,52800.0],["1987-02-02",5.6576,5.6576,5.6576,5.6576,24800.0],["1987-02-03",5.6576,5.6576,5.4924,5.575,157000.0],["1987-02-04",5.575,5.8228,5.575,5.8228,239600.0],["1987-02-05",5.8228,6.3183,5.7402,6.3183,278600.0],["1987-02-06",6.3183,6.3183,6.2357,6.2357,8600.0],["1987-02-09",6.2357,6.3183,6.2357,6.3183,31400.0],["1987-02-10",6.3183,6.4009,6.2357,6.3183,27400.0],["1987-02-11",6.4009,6.8139,6.4009,6.7313,74200.0],["1987-02-12",6.7313,6.7313,6.6487,6.6487,105800.0],["1987-02-13",6.6487,7.0617,6.6487,7.0617,45000.0],["1987-02-17",7.0617,7.1856,7.0617,7.1856,35600.0],["1987-02-18",7.1856,7.2269,6.8965,6.9791,50200.0],["1987-02-19",6.9791,6.9791,6.7313,6.7313,117600.0],["1987-02-20",6.7313,6.7313,6.4835,6.5661,65200.0],["1987-02-23",6.4835,6.4835,6.2358,6.4009,51200.0],["1987-02-24",6.4009,6.4835,6.3183,6.4009,27000.0],["1987-02-25",6.4009,6.5661,6.4009,6.5661,14000.0],["1987-02-26",6.4835,6.4835,6.4009,6.4009,4800.0],["1987-02-27",6.4835,6.5661,6.4835,6.4835,4400.0],["1987-03-02",6.4835,6.5661,6.4835,6.5661,73600.0],["1987-03-03",6.5661,6.6487,6.4835,6.6487,5200.0],["1987-03-04",6.6487,6.6487,6.5661,6.5661,96200.0],["1987-03-05",6.5661,6.6487,6.5661,6.6487,25000.0],["1987-03-06",6.6487,6.6487,6.5661,6.6487,4400.0],["1987-03-09",6.6487,6.6487,6.5661,6.5661,14600.0],["1987-03-10",6.5661,6.6487,6.5661,6.5661,66600.0],["1987-03-11",6.5661,6.6487,6.4835,6.6487,214200.0],["1987-03-12",6.6487,6.6487,6.5661,6.6487,3600.0],["1987-03-13",6.6487,6.6487,6.5661,6.6487,60400.0],["1987-03-16",6.6487,6.6487,6.5661,6.5661,17600.0],["1987-03-17",6.5661,6.6487,6.5661,6.5661,7400.0],["1987-03-18",6.6487,6.6487,6.6487,6.6487,4800.0],["1987-03-19",6.6487,6.6487,6.5661,6.5661,15600.0],["1987-03-20",6.5661,6.6487,6.4009,6.5661,129000.0],["1987-03-23",6.5661,6.5661,6.4835,6.5661,45800.0],["1987-03-24",6.5661,6.5661,6.4835,6.4835,244000.0],["1987-03-25",6.4835,6.5661,6.4009,6.4009,44600.0],["1987-03-26",6.4009,6.5661,6.4009,6.4009,9000.0],["1987-03-27",6.4009,6.4009,6.2357,6.2357,71200.0],["1987-03-30",6.2357,6.2357,6.0706,6.0706,18600.0],["1987-03-31",6.1532,6.3183,6.1532,6.3183,69000.0],["1987-04-01",6.3183,6.3183,6.1532,6.3183,24000.0],["1987-04-02",6.3183,6.3183,6.1532,6.2357,35000.0],["1987-04-03",6.2357,6.3183,6.1532,6.3183,13400.0],["1987-04-06",6.3183,6.4009,6.2358,6.4009,32600.0],["1987-04-07",6.4009,6.4835,6.3183,6.4009,61200.0],["1987-04-08",6.4009,6.4835,6.3183,6.3183,61600.0],["1987-04-09",6.3183,6.4009,6.3183,6.4009,15000.0],["1987-04-10",6.4009,6.4009,6.2357,6.2357,53000.0],["1987-04-13",6.2357,6.3183,6.2357,6.2357,6000.0],["1987-04-14",6.2357,6.4009,6.2357,6.3183,41600.0],["1987-04-15",6.3183,6.3183,6.2357,6.2357,34800.0],["1987-04-16",6.2357,6.3183,6.2357,6.3183,34400.0],["1987-04-20",6.3183,6.3183,6.2357,6.3183,14400.0],["1987-04-21",6.3183,6.3183,6.2357,6.3183,32800.0],["1987-04-22",6.3183,6.4009,6.3183,6.3183,12800.0],["1987-04-23",6.3183,6.3183,6.3183,6.3183,25000.0],["1987-04-24",6.3183,6.4009,6.2357,6.3183,20200.0],["1987-04-27",6.3183,6.3183,6.2357,6.2357,7200.0],["1987-04-28",6.2357,6.3183,6.2357,6.3183,103800.0],["1987-04-29",6.3183,6.5661,6.2358,6.4009,42400.0],["1987-04-30",6.4009,6.6487,6.4009,6.6487,511200.0],["1987-05-01",6.6487,6.8139,6.5661,6.7313,34400.0],["1987-05-04",6.7313,6.8139,6.6487,6.6487,14200.0],["1987-05-05",6.6487,6.8965,6.6487,6.8139,10200.0],["1987-05-06",6.8139,7.0617,6.7313,6.8965,82800.0],["1987-05-07",6.8965,6.9791,6.8965,6.8965,10000.0],["1987-05-08",6.8965,7.0617,6.8965,7.0617,274600.0],["1987-05-11",7.0617,7.0617,6.8965,6.8965,12600.0],["1987-05-12",6.8965,7.0617,6.8965,6.8965,65600.0],["1987-05-13",6.8965,7.0617,6.8965,7.0617,15600.0],["1987-05-14",7.0617,7.1443,6.8965,7.0617,28200.0],["1987-05-15",7.0617,7.2269,7.0617,7.0617,96800.0],["1987-05-18",7.0617,7.2269,7.0617,7.2269,26600.0],["1987-05-19",7.2269,7.3095,7.1856,7.1856,73400.0],["1987-05-20",7.2269,7.3921,7.2269,7.3921,247000.0],["1987-05-21",7.392,7.392,7.3095,7.3095,29000.0],["1987-05-22",7.3094,7.3507,7.2269,7.3507,19600.0],["1987-05-26",7.3507,7.3507,7.2269,7.3507,7200.0],["1987-05-27",7.3507,7.3507,7.1856,7.2682,340800.0],["1987-05-28",7.2682,7.3095,7.2269,7.2269,37200.0],["1987-05-29",7.2269,7.2269,7.2269,7.2269,1600.0],["1987-06-01",7.2269,7.3095,7.2269,7.2269,6000.0],["1987-06-02",7.2269,7.3095,7.1443,7.1443,28400.0],["1987-06-03",7.1443,7.2682,7.0617,7.1443,19200.0],["1987-06-04",7.1443,7.1856,6.9791,6.9791,23000.0],["1987-06-05",6.9791,7.1443,6.9791,6.9791,3800.0],["1987-06-08",6.9791,7.1443,6.9791,6.9791,13600.0],["1987-06-09",6.9791,7.0617,6.9791,6.9791,120000.0],["1987-06-10",6.9791,7.0617,6.8139,6.9791,26400.0],["1987-06-11",6.9791,6.9791,6.8139,6.8139,33800.0],["1987-06-12",6.8139,6.9791,6.8139,6.8139,0.0],["1987-06-15",6.8139,6.9791,6.8139,6.8139,23000.0],["1987-06-16",6.8139,6.9791,6.8139,6.8139,0.0],["1987-06-17",6.8139,6.9791,6.8139,6.9791,12400.0],["1987-06-18",6.9791,6.9791,6.8139,6.8139,25400.0],["1987-06-19",6.8139,6.9791,6.8139,6.9791,28600.0],["1987-06-22",6.9791,6.9791,6.8965,6.9791,5000.0],["1987-06-23",6.9791,7.0617,6.8965,7.0617,10200.0],["1987-06-24",7.0617,7.2682,6.8965,7.2682,103400.0],["1987-06-25",7.2682,7.2682,6.9791,6.9791,5000.0],["1987-06-26",7.1856,7.2682,7.1856,7.2682,69800.0],["1987-06-29",7.2682,7.2682,6.9791,6.9791,11800.0],["1987-06-30",6.9791,7.1856,6.9791,6.9791,106000.0],["1987-07-01",6.9791,7.1856,6.9791,6.9791,7200.0],["1987-07-02",6.9791,7.1856,6.9791,6.9791,600.0],["1987-07-06",6.9791,6.9791,6.9791,6.9791,3800.0],["1987-07-07",6.9791,7.1856,6.9791,7.1856,9000.0],["1987-07-08",7.1856,7.1856,6.9791,7.1856,22200.0],["1987-07-09",7.1856,7.1856,6.8965,7.0617,29400.0],["1987-07-10",7.0617,7.0617,6.8965,6.8965,5400.0],["1987-07-13",6.8965,7.0617,6.8965,6.8965,22600.0],["1987-07-14",6.8965,7.0617,6.8965,6.8965,3600.0],["1987-07-15",6.8965,7.0617,6.8965,7.0617,8800.0],["1987-07-16",7.0617,7.0617,6.8965,6.8965,27200.0],["1987-07-17",6.8965,7.0617,6.8965,7.0617,11800.0],["1987-07-20",7.0617,7.0617,6.8965,6.8965,11200.0],["1987-07-21",7.0617,7.0617,7.0617,7.0617,600.0],["1987-07-22",7.0617,7.0617,6.8965,7.0617,31000.0],["1987-07-23",7.0617,7.0617,6.9791,7.0617,10800.0],["1987-07-24",7.0617,7.0617,6.8965,6.8965,16600.0],["1987-07-27",6.8965,7.0617,6.8965,7.0617,1600.0],["1987-07-28",7.0617,7.0617,6.8965,7.0617,3400.0],["1987-07-29",7.0617,7.0617,6.9791,7.0617,1800.0],["1987-07-30",7.0617,7.0617,6.8965,6.8965,12400.0],["1987-07-31",6.8965,7.0617,6.8965,7.0617,1600.0],["1987-08-03",7.0617,7.0617,6.8965,6.8965,15600.0],["1987-08-04",6.8965,7.0617,6.8965,6.8965,27000.0],["1987-08-05",6.8965,7.0617,6.8965,6.8965,82600.0],["1987-08-06",6.8965,7.0617,6.8965,7.0617,4800.0],["1987-08-07",7.0617,7.0617,6.8139,6.8139,3600.0],["1987-08-10",6.8139,6.9791,6.8139,6.8965,17000.0],["1987-08-11",6.8965,7.0617,6.7313,6.8965,145400.0],["1987-08-12",6.8965,7.1856,6.8965,7.1856,20000.0],["1987-08-13",7.1856,7.1856,6.8965,7.1856,29800.0],["1987-08-14",7.1856,7.2682,7.0617,7.1856,11200.0],["1987-08-17",7.1856,7.4333,7.1856,7.4333,135800.0],["1987-08-18",7.4333,7.4333,7.1856,7.2682,50400.0],["1987-08-19",7.1856,7.1856,7.1856,7.1856,600.0],["1987-08-20",7.1856,7.3507,7.1856,7.3095,217600.0],["1987-08-21",7.3095,7.3508,7.1856,7.1856,41000.0],["1987-08-24",7.2681,7.3507,7.2681,7.3507,2600.0],["1987-08-25",7.3507,7.4333,7.2682,7.2682,4000.0],["1987-08-26",7.2682,7.2682,7.2682,7.2682,2200.0],["1987-08-27",7.2682,7.4333,7.2682,7.4333,9400.0],["1987-08-28",7.4333,7.5985,7.3507,7.5985,42800.0],["1987-08-31",7.5985,7.5985,7.3508,7.5159,12400.0],["1987-09-01",7.5159,7.7637,7.4333,7.5985,45000.0],["1987-09-02",7.5985,7.8463,7.5985,7.6811,16200.0],["1987-09-03",7.6811,7.8463,7.6811,7.7637,12000.0],["1987-09-04",7.7637,7.8463,7.6811,7.7637,52200.0],["1987-09-08",7.7637,7.8463,7.5985,7.5985,91800.0],["1987-09-09",7.5985,7.5985,7.5159,7.5985,135400.0],["1987-09-10",7.5985,7.7637,7.5159,7.5572,41400.0],["1987-09-11",7.4333,7.4333,7.4333,7.4333,5200.0],["1987-09-14",7.4333,7.4333,7.4333,7.4333,2200.0],["1987-09-15",7.4333,7.4333,7.4333,7.4333,1200.0],["1987-09-16",7.4333,7.4333,7.2682,7.2682,11800.0],["1987-09-17",7.2682,7.4333,7.1856,7.4333,25000.0],["1987-09-18",7.3507,7.3507,7.2269,7.2269,11800.0],["1987-09-21",7.2269,7.3095,7.1856,7.2682,28800.0],["1987-09-22",7.2682,7.3095,7.1856,7.1856,31800.0],["1987-09-23",7.2682,7.4333,7.2682,7.4333,17200.0],["1987-09-24",7.4333,7.4333,7.2682,7.2682,20400.0],["1987-09-25",7.2682,7.3507,7.2682,7.2682,73400.0],["1987-09-28",7.2682,7.3508,7.1856,7.1856,57800.0],["1987-09-29",7.1856,7.3507,7.1856,7.3095,40800.0],["1987-09-30",7.3095,7.3508,7.1856,7.1856,21800.0],["1987-10-01",7.1856,7.3507,7.1856,7.3507,9600.0],["1987-10-02",7.3507,7.3507,7.1856,7.3507,86000.0],["1987-10-05",7.3508,7.3508,7.1856,7.1856,1600.0],["1987-10-06",7.1856,7.3508,7.1856,7.1856,15600.0],["1987-10-07",7.1856,7.3508,7.1856,7.1856,36400.0],["1987-10-08",7.1856,7.3508,7.1856,7.1856,600.0],["1987-10-09",7.1856,7.2682,7.1856,7.1856,2200.0],["1987-10-12",7.1856,7.2682,7.1856,7.2682,6000.0],["1987-10-13",7.2682,7.2682,7.1856,7.2682,0.0],["1987-10-14",7.2682,7.3508,7.1856,7.1856,3200.0],["1987-10-15",7.1856,7.2682,7.0617,7.0617,38200.0],["1987-10-16",7.0617,7.1856,6.8965,7.0617,27000.0],["1987-10-19",6.8965,6.8965,6.1532,6.1532,41600.0],["1987-10-20",5.988,5.988,5.2446,5.2446,20400.0],["1987-10-21",5.2446,5.4924,5.162,5.4924,51800.0],["1987-10-22",5.4098,5.4098,5.0795,5.3272,48400.0],["1987-10-23",5.3272,5.3272,4.8317,5.2446,568800.0],["1987-10-26",5.2446,5.2446,4.7078,4.7904,117600.0],["1987-10-27",4.7904,5.0794,4.5426,4.7904,43400.0],["1987-10-28",4.7904,4.8317,4.5426,4.6252,10400.0],["1987-10-29",4.6252,4.7904,4.6252,4.6252,24600.0],["1987-10-30",4.6252,4.9143,4.6252,4.8317,90600.0],["1987-11-02",4.8317,4.9969,4.7904,4.9969,25600.0],["1987-11-03",4.9969,4.9969,4.7904,4.9969,43200.0],["1987-11-04",4.9969,4.9969,4.8317,4.9969,21000.0],["1987-11-05",4.9969,5.2446,4.8317,5.2446,25200.0],["1987-11-06",5.2446,5.4098,4.9969,5.4098,23200.0],["1987-11-09",5.162,5.162,5.0795,5.0795,4800.0],["1987-11-10",5.0795,5.0795,5.0795,5.0795,7400.0],["1987-11-11",5.162,5.4098,5.162,5.162,2400.0],["1987-11-12",5.2446,5.4924,5.2446,5.4924,17800.0],["1987-11-13",5.4924,5.4924,5.2446,5.4924,46000.0],["1987-11-16",5.4924,5.575,5.4098,5.4098,10000.0],["1987-11-17",5.4098,5.6576,5.4098,5.6576,7000.0],["1987-11-18",5.6576,5.6576,5.4098,5.4098,1200.0],["1987-11-19",5.4098,5.575,5.2446,5.4924,105800.0],["1987-11-20",5.4924,5.4924,5.2446,5.4924,10400.0],["1987-11-23",5.4098,5.4098,5.162,5.2446,13200.0],["1987-11-24",5.2446,5.4098,5.162,5.4098,10400.0],["1987-11-25",5.2446,5.2446,5.0795,5.2446,27000.0],["1987-11-27",5.2446,5.575,5.162,5.4924,204600.0],["1987-11-30",5.4098,5.4098,5.2446,5.2446,39600.0],["1987-12-01",5.2446,5.4924,5.2446,5.2446,24600.0],["1987-12-02",5.2446,5.4098,5.162,5.4098,11400.0],["1987-12-03",5.3272,5.3272,5.162,5.162,8400.0],["1987-12-04",5.162,5.3272,4.9969,5.2446,142600.0],["1987-12-07",5.2446,5.3272,5.162,5.162,20000.0],["1987-12-08",5.162,5.3272,5.162,5.3272,9800.0],["1987-12-09",5.3272,5.4924,5.162,5.4924,84200.0],["1987-12-10",5.3272,5.3272,5.162,5.162,36400.0],["1987-12-11",5.162,5.4098,5.162,5.4098,70400.0],["1987-12-14",5.4098,5.575,5.2446,5.575,445000.0],["1987-12-15",5.575,5.6576,5.4098,5.6576,59400.0],["1987-12-16",5.6576,5.7402,5.4098,5.6576,24800.0],["1987-12-17",5.6576,5.7402,5.4098,5.575,47600.0],["1987-12-18",5.575,5.9054,5.4924,5.6576,52000.0],["1987-12-21",5.6576,5.988,5.6576,5.9054,13200.0],["1987-12-22",5.9054,5.9054,5.6576,5.7402,102400.0],["1987-12-23",5.7402,6.3183,5.7402,6.2357,27400.0],["1987-12-24",6.0706,6.0706,6.0706,6.0706,3200.0],["1987-12-28",5.988,5.988,5.988,5.988,11200.0],["1987-12-29",5.988,6.2358,5.9054,5.9054,1800.0],["1987-12-30",6.0706,6.2357,6.0706,6.0706,89600.0],["1987-12-31",6.0706,6.2357,6.0706,6.2357,7200.0],["1988-01-04",6.2357,6.2357,6.0706,6.2357,0.0],["1988-01-05",6.2358,6.4835,6.2358,6.4835,13200.0],["1988-01-06",6.4835,6.5661,6.2357,6.2357,3200.0],["1988-01-07",6.2357,6.5661,6.2357,6.5661,5400.0],["1988-01-08",6.5661,6.6487,6.4009,6.4009,114200.0],["1988-01-11",6.4009,6.5661,6.2357,6.5661,19600.0],["1988-01-12",6.5661,6.5661,6.3183,6.5661,17200.0],["1988-01-13",6.5661,6.5661,6.4009,6.4009,33000.0],["1988-01-14",6.4009,6.5661,6.4009,6.4009,62200.0],["1988-01-15",6.4009,6.8139,6.4009,6.8139,67600.0],["1988-01-18",6.5661,6.5661,6.5661,6.5661,2600.0],["1988-01-19",6.5661,6.7313,6.4835,6.7313,600.0],["1988-01-20",6.7313,6.7313,6.3183,6.3183,22400.0],["1988-01-21",6.3183,6.4009,6.3183,6.3183,600.0],["1988-01-22",6.4835,6.4835,6.4835,6.4835,21000.0],["1988-01-25",6.4835,6.6487,6.3183,6.5661,18800.0],["1988-01-26",6.5661,6.5661,6.4835,6.5661,25600.0],["1988-01-27",6.5661,6.6487,6.4835,6.5661,2600.0],["1988-01-28",6.5661,6.8139,6.4835,6.8139,47600.0],["1988-01-29",6.6487,6.6487,6.6487,6.6487,8400.0],["1988-02-01",6.6487,6.8965,6.6487,6.7313,4200.0],["1988-02-02",6.7313,7.0617,6.7313,6.9791,43000.0],["1988-02-03",6.9791,6.9791,6.7313,6.7313,124800.0],["1988-02-04",6.7313,6.8965,6.7313,6.8965,70400.0],["1988-02-05",6.8965,6.9791,6.6487,6.8965,50200.0],["1988-02-08",6.8139,6.8139,6.7313,6.8139,8400.0],["1988-02-09",6.8139,6.9791,6.7313,6.7313,35200.0],["1988-02-10",6.7313,6.9791,6.7313,6.7313,88200.0],["1988-02-11",6.7313,6.9791,6.7313,6.8139,60800.0],["1988-02-12",6.8139,6.9791,6.7313,6.9791,69200.0],["1988-02-16",6.9791,7.1443,6.7313,6.9791,139600.0],["1988-02-17",6.9791,7.0617,6.8965,7.0617,27000.0],["1988-02-18",7.0617,7.0617,6.8965,7.0617,114600.0],["1988-02-19",7.0617,7.3507,6.9791,7.3507,45600.0],["1988-02-22",7.3095,7.3095,7.1856,7.2682,12600.0],["1988-02-23",7.2682,7.3507,7.1856,7.2682,23800.0],["1988-02-24",7.2682,7.4333,7.1856,7.4333,6200.0],["1988-02-25",7.4333,7.5985,7.2681,7.3507,9000.0],["1988-02-26",7.3507,7.3507,7.3507,7.3507,1200.0],["1988-02-29",7.3507,7.6811,7.3507,7.4746,25800.0],["1988-03-01",7.4746,7.7637,7.4333,7.7637,44400.0],["1988-03-02",7.7637,7.7637,7.5985,7.7224,23400.0],["1988-03-03",7.7224,7.7637,7.5985,7.7224,0.0],["1988-03-04",7.7224,7.7637,7.5985,7.7224,0.0],["1988-03-07",7.7224,7.8463,7.5159,7.6811,44000.0],["1988-03-08",7.6811,7.8463,7.5159,7.5159,6400.0],["1988-03-09",7.5159,7.8463,7.5159,7.5159,0.0],["1988-03-10",7.5985,7.8463,7.5985,7.5985,80600.0],["1988-03-11",7.5985,7.6811,7.3507,7.5985,34800.0],["1988-03-14",7.5985,7.5985,7.4333,7.5985,17400.0],["1988-03-15",7.5985,7.6811,7.3507,7.6811,10400.0],["1988-03-16",7.6811,7.6811,7.4333,7.4333,31800.0],["1988-03-17",7.6811,7.6811,7.6811,7.6811,4200.0],["1988-03-18",7.6811,7.6811,7.5159,7.5159,3200.0],["1988-03-21",7.5159,7.6811,7.5159,7.5159,8800.0],["1988-03-22",7.5159,7.6811,7.5159,7.5985,24800.0],["1988-03-23",7.6398,7.9289,7.6398,7.9289,226400.0],["1988-03-24",7.9289,7.9289,7.6811,7.6811,15200.0],["1988-03-25",7.6811,7.8463,7.6811,7.8463,26400.0],["1988-03-28",7.8463,8.0115,7.5985,7.9289,194200.0],["1988-03-29",7.9289,8.0941,7.7637,8.0941,83000.0],["1988-03-30",8.0941,8.3419,8.0941,8.2593,234800.0],["1988-03-31",8.2593,8.3419,8.0115,8.0115,7800.0],["1988-04-04",8.0115,8.0115,7.8463,7.8463,3600.0],["1988-04-05",7.8463,8.0115,7.8463,7.8463,92400.0],["1988-04-06",7.8463,8.0115,7.7637,7.9289,56600.0],["1988-04-07",7.9289,7.9702,7.7637,7.9289,59400.0],["1988-04-08",7.9289,8.0115,7.7637,7.9289,11400.0],["1988-04-11",8.0115,8.0941,8.0115,8.0941,2600.0],["1988-04-12",8.0941,8.0941,7.8463,7.8463,1200.0],["1988-04-13",7.8463,8.0941,7.8463,7.8463,2600.0],["1988-04-14",7.8463,8.0115,7.7637,7.8463,20600.0],["1988-04-15",7.8463,8.0115,7.7637,8.0115,7000.0],["1988-04-18",8.0115,8.0115,7.7637,8.0115,21800.0],["1988-04-19",8.0115,8.0115,7.7637,8.0115,13000.0],["1988-04-20",8.0115,8.0115,7.7637,8.0115,72400.0],["1988-04-21",8.0115,8.0115,7.7637,7.7637,17800.0],["1988-04-22",7.7637,7.7637,7.7637,7.7637,2200.0],["1988-04-25",7.9289,7.9289,7.9289,7.9289,2800.0],["1988-04-26",7.9289,8.0115,7.7637,7.7637,13600.0],["1988-04-27",7.8876,8.1767,7.8876,7.8876,41000.0],["1988-04-28",8.0941,8.1767,8.0941,8.1767,5200.0],["1988-04-29",8.1767,8.1767,7.8463,8.1767,7000.0],["1988-05-02",8.1767,8.3419,7.8463,8.2593,26000.0],["1988-05-03",8.2593,8.3419,8.0941,8.0941,7000.0],["1988-05-04",8.0941,8.3419,8.0941,8.1767,23600.0],["1988-05-05",8.2593,8.4245,8.2593,8.4245,4600.0],["1988-05-06",8.4245,8.4245,8.1767,8.4245,156600.0],["1988-05-09",8.3419,8.3419,8.0941,8.0941,226200.0],["1988-05-10",8.0941,8.3419,8.0941,8.0941,5600.0],["1988-05-11",8.0941,8.2593,8.0115,8.0941,14600.0],["1988-05-12",8.0941,8.0941,7.9289,8.0941,12600.0],["1988-05-13",8.0941,8.0941,7.9289,7.9289,39000.0],["1988-05-16",7.9289,8.0941,7.8463,7.8463,27000.0],["1988-05-17",7.8463,8.0115,7.8463,7.9289,27000.0],["1988-05-18",7.9289,7.9289,7.7637,7.9289,9400.0],["1988-05-19",7.9289,7.9289,7.6811,7.6811,33000.0],["1988-05-20",7.6811,7.6811,7.6811,7.6811,4400.0],["1988-05-23",7.6811,7.8463,7.6811,7.8463,1200.0],["1988-05-24",7.8463,7.8463,7.5985,7.6811,9200.0],["1988-05-25",7.6811,7.7637,7.5985,7.6811,27400.0],["1988-05-26",7.6811,7.6811,7.5159,7.5985,67600.0],["1988-05-27",7.5985,7.7637,7.5985,7.7637,2600.0],["1988-05-31",7.7637,7.7637,7.5985,7.7637,341000.0],["1988-06-01",7.7637,7.9289,7.6811,7.8463,7600.0],["1988-06-02",7.8463,8.0115,7.8463,8.0115,95600.0],["1988-06-03",8.0115,8.2593,7.9289,8.2593,324400.0],["1988-06-06",8.2593,8.2593,8.0941,8.2593,56400.0],["1988-06-07",8.2593,8.2593,8.0941,8.2593,2600.0],["1988-06-08",8.2593,8.2593,8.0941,8.2593,50200.0],["1988-06-09",8.2593,8.4245,8.0941,8.1767,83200.0],["1988-06-10",8.1767,8.3419,8.1767,8.218,16200.0],["1988-06-13",8.218,8.3419,8.1767,8.3419,7400.0],["1988-06-14",8.3419,8.3419,8.1767,8.1767,5600.0],["1988-06-15",8.1767,8.1767,8.1767,8.1767,11400.0],["1988-06-16",8.1767,8.3419,8.1767,8.1767,28000.0],["1988-06-17",8.1767,8.3419,8.1767,8.3419,10600.0],["1988-06-20",8.3419,8.3419,8.1767,8.3419,0.0],["1988-06-21",8.1767,8.1767,7.9289,7.9289,77600.0],["1988-06-22",8.0115,8.2593,8.0115,8.2593,26400.0],["1988-06-23",8.2593,8.3419,8.0941,8.3419,95800.0],["1988-06-24",8.3419,8.3419,8.0941,8.2593,12000.0],["1988-06-27",8.2593,8.3419,8.0941,8.0941,46800.0],["1988-06-28",8.1767,8.1767,8.1767,8.1767,600.0],["1988-06-29",8.1767,8.1767,8.0115,8.1767,37600.0],["1988-06-30",8.1767,8.1767,8.0115,8.1767,11200.0],["1988-07-01",8.1767,8.1767,8.1767,8.1767,3600.0],["1988-07-05",8.0941,8.0941,8.0115,8.0941,16000.0],["1988-07-06",8.0941,8.1767,8.0115,8.1767,6000.0],["1988-07-07",8.1767,8.1767,8.0115,8.0941,17600.0],["1988-07-08",8.0941,8.1354,8.0115,8.0115,12000.0],["1988-07-11",8.0115,8.1767,8.0115,8.1767,4800.0],["1988-07-12",8.0528,8.0528,8.0115,8.0115,56800.0],["1988-07-13",8.0115,8.0115,8.0115,8.0115,6600.0],["1988-07-14",8.0115,8.1767,7.9702,8.1767,139400.0],["1988-07-15",8.1767,8.1767,8.0115,8.0941,14200.0],["1988-07-18",8.0941,8.1767,8.0115,8.0941,21600.0],["1988-07-19",8.0941,8.1767,8.0115,8.0115,20800.0],["1988-07-20",8.0941,8.0941,8.0941,8.0941,3800.0],["1988-07-21",8.0941,8.1767,8.0115,8.1767,8200.0],["1988-07-22",8.1767,8.1767,8.0115,8.0528,60200.0],["1988-07-25",8.0115,8.0115,8.0115,8.0115,3800.0],["1988-07-26",8.1767,8.1767,8.1767,8.1767,200.0],["1988-07-27",8.1767,8.218,8.0115,8.0941,223400.0],["1988-07-28",8.0941,8.2593,8.0941,8.2593,13600.0],["1988-07-29",8.2593,8.3419,8.0941,8.3419,5800.0],["1988-08-01",8.3419,8.6722,8.1767,8.4245,14000.0],["1988-08-02",8.5896,8.8374,8.5896,8.5896,14400.0],["1988-08-03",8.5896,8.7548,8.507,8.5483,368000.0],["1988-08-04",8.5896,8.6722,8.5896,8.6722,7800.0],["1988-08-05",8.6722,8.6722,8.5896,8.5896,2200.0],["1988-08-08",8.5896,8.6722,8.5896,8.6309,65600.0],["1988-08-09",8.6309,8.6722,8.4245,8.4245,49000.0],["1988-08-10",8.4245,8.4657,8.4245,8.4245,60400.0],["1988-08-11",8.4245,8.5896,8.3419,8.3419,13400.0],["1988-08-12",8.3419,8.3419,7.9289,8.1767,155400.0],["1988-08-15",8.1354,8.1354,8.0115,8.0115,25400.0],["1988-08-16",8.0115,8.0115,7.7637,7.7637,31800.0],["1988-08-17",7.8463,7.9702,7.8463,7.9702,32200.0],["1988-08-18",7.9702,8.0115,7.9289,8.0115,3800.0],["1988-08-19",8.0115,8.0115,7.9289,8.0115,135200.0],["1988-08-22",8.0115,8.0115,7.8463,7.8463,77200.0],["1988-08-23",7.8463,8.0115,7.8463,8.0115,27200.0],["1988-08-24",8.0115,8.2593,7.8463,8.2593,22400.0],["1988-08-25",8.2593,8.2593,7.8463,8.2593,0.0],["1988-08-26",8.2593,8.2593,8.0115,8.0115,1200.0],["1988-08-29",8.0115,8.0528,8.0115,8.0115,7600.0],["1988-08-30",8.0115,8.0115,8.0115,8.0115,2400.0],["1988-08-31",8.0115,8.0941,8.0115,8.0115,3200.0],["1988-09-01",8.0115,8.0941,7.9289,7.9702,24600.0],["1988-09-02",8.0941,8.0941,8.0941,8.0941,1200.0],["1988-09-06",8.0941,8.1354,8.0115,8.0115,13400.0],["1988-09-07",8.0115,8.1767,8.0115,8.0115,3200.0],["1988-09-08",8.0115,8.1767,8.0115,8.1767,4400.0],["1988-09-09",8.1767,8.1767,8.0115,8.0115,1200.0],["1988-09-12",8.0941,8.3419,8.0941,8.3419,10000.0],["1988-09-13",8.3419,8.3419,8.0941,8.2593,217600.0],["1988-09-14",8.3419,8.3419,8.3419,8.3419,200.0],["1988-09-15",8.3419,8.3419,8.1767,8.3419,1200.0],["1988-09-16",8.3419,8.4245,8.2593,8.3419,109000.0],["1988-09-19",8.1767,8.1767,8.1767,8.1767,600.0],["1988-09-20",8.1767,8.1767,8.1767,8.1767,1200.0],["1988-09-21",8.1767,8.1767,8.1767,8.1767,0.0],["1988-09-22",8.2593,8.4245,8.2593,8.4245,118600.0],["1988-09-23",8.4245,8.4245,8.2593,8.4245,14600.0],["1988-09-26",8.4245,8.4245,8.2593,8.4245,600.0],["1988-09-27",8.4245,8.4245,8.2593,8.2593,16400.0],["1988-09-28",8.2593,8.4245,8.0941,8.0941,6400.0],["1988-09-29",8.0941,8.2593,8.0941,8.0941,4400.0],["1988-09-30",8.218,8.2593,8.218,8.218,2200.0],["1988-10-03",8.218,8.2593,7.9289,7.9289,55600.0],["1988-10-04",7.9289,8.0941,7.9289,8.0941,87000.0],["1988-10-05",8.0941,8.2593,8.0115,8.0941,10200.0],["1988-10-06",8.0941,8.2593,8.0941,8.0941,17200.0],["1988-10-07",8.0941,8.218,8.0941,8.218,53200.0],["1988-10-10",8.218,8.2593,8.0941,8.1767,120200.0],["1988-10-11",8.1767,8.1767,8.0941,8.1354,160000.0],["1988-10-12",8.1354,8.1767,8.0115,8.0115,12400.0],["1988-10-13",8.0115,8.1354,8.0115,8.0115,33800.0],["1988-10-14",8.0115,8.1767,8.0115,8.1354,34000.0],["1988-10-17",8.1767,8.5896,8.1767,8.4245,90000.0],["1988-10-18",8.6722,9.1265,8.6722,9.1265,66200.0],["1988-10-19",9.1265,9.5808,9.0852,9.0852,262200.0],["1988-10-20",9.0852,9.1678,8.92,9.0852,60000.0],["1988-10-21",9.1678,9.2504,9.1678,9.2091,119000.0],["1988-10-24",9.1678,9.1678,9.1678,9.1678,3600.0],["1988-10-25",9.1678,9.2504,9.0852,9.2504,19000.0],["1988-10-26",9.2504,9.2504,9.0852,9.1678,327800.0],["1988-10-27",9.1678,9.1678,8.92,8.92,27200.0],["1988-10-28",8.92,8.92,8.92,8.92,2200.0],["1988-10-31",8.92,9.0026,8.8374,8.92,7600.0],["1988-11-01",8.92,8.92,8.5896,8.7548,25200.0],["1988-11-02",8.7548,9.0852,8.7548,9.0026,91600.0],["1988-11-03",9.0026,9.1678,9.0026,9.0852,181200.0],["1988-11-04",9.0852,9.0852,9.0026,9.0852,2600.0],["1988-11-07",8.92,8.92,8.92,8.92,4800.0],["1988-11-08",8.92,9.0852,8.92,9.0852,6200.0],["1988-11-09",8.8374,8.8374,8.7548,8.7548,7200.0],["1988-11-10",8.7548,8.92,8.7548,8.8374,58400.0],["1988-11-11",8.8374,8.8374,8.7548,8.8374,87600.0],["1988-11-14",8.7135,8.7135,8.5071,8.6722,49400.0],["1988-11-15",8.6722,8.7548,8.5896,8.7548,13400.0],["1988-11-16",8.7548,8.8374,8.507,8.507,75800.0],["1988-11-17",8.5071,8.6722,8.5071,8.6722,16000.0],["1988-11-18",8.6722,8.8374,8.5896,8.6722,15400.0],["1988-11-21",8.6722,8.7548,8.5896,8.6722,63600.0],["1988-11-22",8.5896,8.5896,8.5896,8.5896,1200.0],["1988-11-23",8.6722,8.7135,8.6722,8.7135,19200.0],["1988-11-25",8.7135,8.7548,8.6309,8.6722,3200.0],["1988-11-28",8.6722,8.6722,8.507,8.5896,19400.0],["1988-11-29",8.5896,8.6722,8.507,8.5483,20000.0],["1988-11-30",8.5483,8.6722,8.5071,8.6722,61400.0],["1988-12-01",8.6722,8.6722,8.507,8.5896,7000.0],["1988-12-02",8.5896,8.6722,8.5896,8.6722,136200.0],["1988-12-05",8.6722,9.0026,8.5896,9.0026,58600.0],["1988-12-06",9.0026,9.0852,8.92,9.0439,10000.0],["1988-12-07",9.0439,9.1678,9.0439,9.1678,24600.0],["1988-12-08",9.1678,9.1678,9.0852,9.1678,60600.0],["1988-12-09",9.1678,9.4982,9.0852,9.4982,220200.0],["1988-12-12",9.4982,9.4982,9.333,9.4982,1600.0],["1988-12-13",9.4982,9.4982,9.2504,9.2504,19600.0],["1988-12-14",9.2504,9.4156,9.1678,9.4156,18400.0],["1988-12-15",9.333,9.333,9.1678,9.1678,33400.0],["1988-12-16",9.2504,9.333,9.2504,9.333,14400.0],["1988-12-19",9.333,9.4982,9.1678,9.4156,53600.0],["1988-12-20",9.4156,9.4982,9.333,9.4156,10800.0],["1988-12-21",9.4156,9.4156,9.1678,9.2917,122600.0],["1988-12-22",9.2917,9.4156,9.1678,9.4156,29600.0],["1988-12-23",9.333,9.333,9.1678,9.2504,23400.0],["1988-12-27",9.2504,9.2504,9.1678,9.2504,82800.0],["1988-12-28",9.2504,9.2504,9.1678,9.2504,0.0],["1988-12-29",9.2504,9.4156,9.1678,9.333,13400.0],["1988-12-30",9.333,9.4156,9.333,9.4156,29400.0],["1989-01-03",9.3743,9.3743,9.2504,9.3743,7600.0],["1989-01-04",9.1678,9.1678,9.1678,9.1678,600.0],["1989-01-05",9.333,9.4982,9.333,9.333,22400.0],["1989-01-06",9.333,9.4982,9.333,9.333,78000.0],["1989-01-09",9.333,9.4982,9.333,9.4982,34600.0],["1989-01-10",9.4982,9.4982,9.333,9.333,7200.0],["1989-01-11",9.4982,9.4982,9.4982,9.4982,3600.0],["1989-01-12",9.4982,9.4982,9.4569,9.4982,6800.0],["1989-01-13",9.4982,9.4982,9.333,9.4982,34600.0],["1989-01-16",9.4156,9.4156,9.333,9.4156,40800.0],["1989-01-17",9.4156,9.4982,9.333,9.333,33800.0],["1989-01-18",9.3743,9.4982,9.3743,9.4156,79800.0],["1989-01-19",9.4156,9.5807,9.4156,9.4569,43600.0],["1989-01-20",9.4569,9.5808,9.4156,9.4156,1200.0],["1989-01-23",9.4156,9.4156,9.4156,9.4156,600.0],["1989-01-24",9.4156,9.6633,9.4156,9.6633,3800.0],["1989-01-25",9.6633,9.6633,9.4156,9.6633,105800.0],["1989-01-26",9.6633,9.6633,9.4156,9.4156,1800.0],["1989-01-27",9.4156,9.6633,9.4156,9.5395,5400.0],["1989-01-30",9.5395,9.6633,9.4982,9.6633,7000.0],["1989-01-31",9.6633,9.6633,9.4982,9.6633,25000.0],["1989-02-01",9.5807,9.5807,9.4156,9.4569,77200.0],["1989-02-02",9.4569,9.5807,9.4156,9.4569,15600.0],["1989-02-03",9.4156,9.4156,9.0852,9.1678,35000.0],["1989-02-06",9.1678,9.2504,9.0852,9.1678,10000.0],["1989-02-07",9.1678,9.333,9.0852,9.333,31000.0],["1989-02-08",9.333,9.333,9.1678,9.1678,45800.0],["1989-02-09",9.1678,9.2504,9.1678,9.2504,40000.0],["1989-02-10",9.2504,9.2504,9.1678,9.1678,46200.0],["1989-02-13",9.1678,9.2504,9.1678,9.1678,20800.0],["1989-02-14",9.1678,9.2504,9.1678,9.2091,20200.0],["1989-02-15",9.1678,9.1678,9.0852,9.1678,8000.0],["1989-02-16",9.1678,9.1678,9.0852,9.0852,4600.0],["1989-02-17",9.0852,9.1678,9.0026,9.1678,105400.0],["1989-02-21",9.1678,9.1678,9.0026,9.1678,0.0],["1989-02-22",9.1678,9.2504,9.0852,9.0852,14200.0],["1989-02-23",9.0852,9.333,9.0852,9.333,46000.0],["1989-02-24",9.1678,9.1678,9.1678,9.1678,4000.0],["1989-02-27",9.1678,9.2091,9.1678,9.1678,20800.0],["1989-02-28",9.1678,9.333,9.1678,9.333,18600.0],["1989-03-01",9.333,9.333,9.1678,9.2504,18600.0],["1989-03-02",9.2504,9.333,9.1678,9.1678,2200.0],["1989-03-03",9.1678,9.333,9.1678,9.1678,0.0],["1989-03-06",9.2504,9.4982,9.2504,9.4156,144800.0],["1989-03-07",9.4156,9.4982,9.333,9.4569,24800.0],["1989-03-08",9.4569,9.4982,9.333,9.333,148000.0],["1989-03-09",9.333,9.333,9.333,9.333,200.0],["1989-03-10",9.333,9.4156,9.2504,9.333,26800.0],["1989-03-13",9.2504,9.2504,9.2504,9.2504,3200.0],["1989-03-14",9.2504,9.4982,9.2504,9.4982,4800.0],["1989-03-15",9.4982,9.4982,9.2504,9.2504,6400.0],["1989-03-16",9.2504,9.4156,9.2504,9.4156,8400.0],["1989-03-17",9.4156,9.4156,9.333,9.333,8000.0],["1989-03-20",9.333,9.4156,9.2504,9.4156,2400.0],["1989-03-21",9.4156,9.4156,9.4156,9.4156,3800.0],["1989-03-22",9.2504,9.2504,9.2504,9.2504,200.0],["1989-03-23",9.2504,9.4982,9.2504,9.2504,5000.0],["1989-03-27",9.2504,9.2504,9.2504,9.2504,200.0],["1989-03-28",9.333,9.4982,9.333,9.4982,14600.0],["1989-03-29",9.4982,9.4982,9.333,9.333,36000.0],["1989-03-30",9.333,9.4982,9.333,9.4982,600.0],["1989-03-31",9.4982,9.6633,9.333,9.6633,21400.0],["1989-04-03",9.5808,9.5808,9.4982,9.4982,65400.0],["1989-04-04",9.4982,9.7459,9.4982,9.7459,37000.0],["1989-04-05",9.6221,9.6221,9.4982,9.4982,75200.0],["1989-04-06",9.4982,9.5808,9.4156,9.5808,28000.0],["1989-04-07",9.5808,9.5808,9.4156,9.5808,11400.0],["1989-04-10",9.5808,9.6633,9.4982,9.6633,21200.0],["1989-04-11",9.6633,9.6633,9.6633,9.6633,9400.0],["1989-04-12",9.6633,9.6633,9.4982,9.6633,41200.0],["1989-04-13",9.6633,9.6633,9.4156,9.4156,10800.0],["1989-04-14",9.4156,9.6633,9.4156,9.5808,14000.0],["1989-04-17",9.5808,9.5808,9.4156,9.4156,6000.0],["1989-04-18",9.4156,9.5808,9.4156,9.4156,2200.0],["1989-04-19",9.4569,9.5808,9.4569,9.5808,60400.0],["1989-04-20",9.5808,9.6633,9.5808,9.6633,5400.0],["1989-04-21",9.6633,9.6633,9.4982,9.6633,43400.0],["1989-04-24",9.6633,9.6633,9.5808,9.6633,20200.0],["1989-04-25",9.6633,9.6633,9.4982,9.4982,25400.0],["1989-04-26",9.4982,9.7459,9.4982,9.5808,31200.0],["1989-04-27",9.5808,9.9111,9.5808,9.7459,5200.0],["1989-04-28",9.7459,9.8285,9.7459,9.8285,45200.0],["1989-05-01",9.8285,10.0763,9.8285,10.0763,4600.0],["1989-05-02",10.0763,10.1589,9.9111,10.1589,54200.0],["1989-05-03",10.1589,10.1589,9.9937,10.0763,62800.0],["1989-05-04",10.0763,10.1589,9.9937,10.1589,86200.0],["1989-05-05",10.1589,10.2415,9.9937,10.1589,179200.0],["1989-05-08",10.1589,10.2415,10.1176,10.2415,4400.0],["1989-05-09",10.2415,10.3241,10.1589,10.3241,8800.0],["1989-05-10",10.3241,10.3241,10.1589,10.2415,8800.0],["1989-05-11",10.2415,10.3241,10.2415,10.2415,64200.0],["1989-05-12",10.3241,10.4893,10.3241,10.4893,13800.0],["1989-05-15",10.4067,10.4067,10.3241,10.4067,13600.0],["1989-05-16",10.4067,10.4067,10.3241,10.4067,2800.0],["1989-05-17",10.4067,10.4067,10.3241,10.3241,143600.0],["1989-05-18",10.3241,10.6545,10.3241,10.5719,33000.0],["1989-05-19",10.6545,10.9022,10.6545,10.9022,54800.0],["1989-05-22",10.9022,10.9848,10.8196,10.8196,7800.0],["1989-05-23",10.8196,10.9848,10.8196,10.9022,39200.0],["1989-05-24",10.9022,11.15,10.8196,10.8196,27000.0],["1989-05-25",11.15,11.15,11.15,11.15,200.0],["1989-05-26",11.15,11.15,10.9848,11.0674,345800.0],["1989-05-30",11.0674,11.15,10.8196,11.15,600.0],["1989-05-31",10.9848,10.9848,10.8196,10.9848,32600.0],["1989-06-01",10.9848,11.0674,10.8196,10.9848,10000.0],["1989-06-02",11.0261,11.4804,11.0261,11.2326,187200.0],["1989-06-05",11.2326,11.3978,11.2326,11.2326,1200.0],["1989-06-06",11.2326,11.3152,11.2326,11.2326,1600.0],["1989-06-07",11.2326,11.7282,11.2326,11.563,108600.0],["1989-06-08",11.563,11.8933,11.563,11.563,56200.0],["1989-06-09",11.563,11.7282,11.4804,11.4804,7800.0],["1989-06-12",11.4804,11.6456,11.4804,11.4804,4000.0],["1989-06-13",11.4804,11.6456,11.4804,11.5217,154600.0],["1989-06-14",11.5217,11.6456,11.4804,11.4804,123800.0],["1989-06-15",11.563,11.6456,11.563,11.6456,41000.0],["1989-06-16",11.6456,11.6456,11.4804,11.6456,260200.0],["1989-06-19",11.563,11.563,11.3152,11.3152,17400.0],["1989-06-20",11.3152,11.3565,10.8196,10.8196,336800.0],["1989-06-21",10.8196,11.0674,10.7371,10.7371,164800.0],["1989-06-22",10.7371,10.9022,10.6545,10.6545,36600.0],["1989-06-23",10.6545,10.6545,10.3241,10.5719,140200.0],["1989-06-26",10.5719,10.7371,10.5719,10.7371,113400.0],["1989-06-27",10.6957,10.6957,10.5719,10.6957,27000.0],["1989-06-28",10.6958,10.6958,10.5719,10.5719,84200.0],["1989-06-29",10.5719,10.7371,10.4893,10.5719,38400.0],["1989-06-30",10.5719,10.5719,10.4067,10.4067,34400.0],["1989-07-03",10.4893,10.6545,10.4893,10.6545,11400.0],["1989-07-05",10.6545,10.6545,10.4067,10.6545,54800.0],["1989-07-06",10.6545,10.6545,10.4893,10.4893,28600.0],["1989-07-07",10.4893,10.9848,10.4893,10.9022,189000.0],["1989-07-10",10.9022,10.9848,10.6545,10.9022,22200.0],["1989-07-11",10.8196,10.8196,10.6545,10.8196,112200.0],["1989-07-12",10.8196,10.9022,10.6545,10.6545,1200.0],["1989-07-13",10.7371,10.7371,10.7371,10.7371,1200.0],["1989-07-14",10.7371,10.9848,10.7371,10.7371,34800.0],["1989-07-17",10.7371,10.8196,10.7371,10.7371,113800.0],["1989-07-18",10.7371,10.8196,10.7371,10.7783,114200.0],["1989-07-19",10.7783,10.9022,10.7783,10.9022,29200.0],["1989-07-20",10.9022,10.9022,10.737,10.9022,56600.0],["1989-07-21",10.9022,10.9022,10.737,10.9022,167200.0],["1989-07-24",10.9022,10.9022,10.7371,10.7371,4000.0],["1989-07-25",10.737,10.8609,10.737,10.8609,1200.0],["1989-07-26",10.8609,10.9022,10.737,10.9022,144400.0],["1989-07-27",10.9022,10.9022,10.7783,10.9022,42600.0],["1989-07-28",10.9022,10.9022,10.737,10.9022,4600.0],["1989-07-31",10.9022,11.0674,10.8196,10.9848,6800.0],["1989-08-01",10.9848,11.0674,10.8196,10.9022,3400.0],["1989-08-02",10.9022,11.2739,10.8196,11.2739,232200.0],["1989-08-03",11.2739,11.3978,11.15,11.3978,7200.0],["1989-08-04",11.3978,11.3978,11.15,11.2326,219200.0],["1989-08-07",11.2326,11.6456,11.2326,11.6456,169400.0],["1989-08-08",11.6456,11.6456,11.3978,11.563,51800.0],["1989-08-09",11.563,11.6456,11.563,11.6456,57000.0],["1989-08-10",11.6456,12.0585,11.563,12.0585,66400.0],["1989-08-11",12.0585,12.3063,12.0585,12.2237,114000.0],["1989-08-14",12.2237,12.3063,11.9759,12.0585,73000.0],["1989-08-15",12.0585,12.2237,11.9759,12.1411,4800.0],["1989-08-16",12.1411,12.1411,11.9759,12.1411,36400.0],["1989-08-17",12.1411,12.1411,11.9759,12.1411,1800.0],["1989-08-18",12.1411,12.2237,12.0585,12.2237,31800.0],["1989-08-21",12.0998,12.0998,11.9759,12.0998,41600.0],["1989-08-22",12.0998,12.1411,11.8933,12.0998,18400.0],["1989-08-23",12.0998,12.1411,11.8934,12.1411,5800.0],["1989-08-24",12.1411,12.2237,11.9759,12.1824,11400.0],["1989-08-25",12.1824,12.2237,11.9759,12.2237,43200.0],["1989-08-28",12.2237,12.2237,11.9759,12.2237,4600.0],["1989-08-29",12.2237,12.3063,12.0585,12.3063,1200.0],["1989-08-30",12.3063,12.3063,12.0585,12.3063,28400.0],["1989-08-31",12.1411,12.1411,12.1411,12.1411,600.0],["1989-09-01",12.1411,12.3889,12.1411,12.3063,97600.0],["1989-09-05",12.1411,12.1411,11.9759,11.9759,24000.0],["1989-09-06",11.9759,11.9759,11.6456,11.9759,21200.0],["1989-09-07",11.9759,11.9759,11.7282,11.9759,76600.0],["1989-09-08",11.7282,11.7282,11.563,11.563,12600.0],["1989-09-11",11.563,11.7282,11.3978,11.7282,4400.0],["1989-09-12",11.6456,11.6456,11.563,11.6456,24400.0],["1989-09-13",11.6456,11.7282,11.4804,11.6456,14400.0],["1989-09-14",11.6456,11.7282,11.4804,11.6456,25800.0],["1989-09-15",11.6456,11.7282,11.563,11.563,14600.0],["1989-09-18",11.563,11.8108,11.563,11.563,4800.0],["1989-09-19",11.563,11.563,11.4804,11.563,20200.0],["1989-09-20",11.563,11.563,11.3978,11.4804,10800.0],["1989-09-21",11.4804,11.563,11.3978,11.563,96000.0],["1989-09-22",11.563,11.6456,11.563,11.6456,3600.0],["1989-09-25",11.6456,11.6456,11.4804,11.563,179600.0],["1989-09-26",11.563,11.6456,11.4804,11.6456,25400.0],["1989-09-27",11.563,11.563,11.4804,11.4804,3800.0],["1989-09-28",11.4804,11.6456,11.3978,11.4804,13600.0],["1989-09-29",11.4804,11.563,11.4804,11.563,4000.0],["1989-10-02",11.563,11.563,11.3978,11.3978,21200.0],["1989-10-03",11.3978,11.563,11.3978,11.563,23200.0],["1989-10-04",11.563,11.6456,11.3978,11.563,26000.0],["1989-10-05",11.563,11.6456,11.4804,11.563,22800.0],["1989-10-06",11.563,11.6456,11.4804,11.6456,91200.0],["1989-10-09",11.6456,11.7282,11.6456,11.7282,41800.0],["1989-10-10",11.7282,11.8933,11.7282,11.7695,18200.0],["1989-10-11",11.8108,12.0585,11.8108,11.8108,69600.0],["1989-10-12",11.8108,11.9759,11.8108,11.9759,86800.0],["1989-10-13",11.9759,11.9759,11.7282,11.7282,9000.0],["1989-10-16",11.6456,11.6456,11.3978,11.6456,29200.0],["1989-10-17",11.6456,11.6456,11.3978,11.6456,8800.0],["1989-10-18",11.6456,11.6456,11.3978,11.6456,4000.0],["1989-10-19",11.6456,11.6456,11.4804,11.6456,40400.0],["1989-10-20",11.6456,11.6456,11.4804,11.4804,6600.0],["1989-10-23",11.4804,11.6456,11.4804,11.6456,6200.0],["1989-10-24",11.6456,11.6456,11.4804,11.6456,600.0],["1989-10-25",11.6456,11.6456,11.3978,11.3978,56600.0],["1989-10-26",11.3978,11.6456,11.3978,11.3978,8000.0],["1989-10-27",11.3978,11.563,11.3978,11.563,4600.0],["1989-10-30",11.563,11.563,11.3978,11.563,25600.0],["1989-10-31",11.563,11.563,11.3152,11.563,12000.0],["1989-11-01",11.563,11.563,11.3978,11.563,11400.0],["1989-11-02",11.563,11.563,11.3978,11.563,2200.0],["1989-11-03",11.563,11.563,11.3978,11.4804,6400.0],["1989-11-06",11.4804,11.4804,11.3978,11.4804,17200.0],["1989-11-07",11.4804,11.563,11.3978,11.3978,23800.0],["1989-11-08",11.563,11.8108,11.563,11.6456,179600.0],["1989-11-09",11.8108,11.8108,11.8108,11.8108,13400.0],["1989-11-10",11.8108,11.8108,11.8108,11.8108,2600.0],["1989-11-13",11.7695,11.7695,11.7282,11.7695,800.0],["1989-11-14",11.7695,11.8108,11.563,11.563,65400.0],["1989-11-15",11.7282,11.7282,11.7282,11.7282,8000.0],["1989-11-16",11.7282,11.7282,11.563,11.563,1600.0],["1989-11-17",11.563,11.7282,11.563,11.563,11400.0],["1989-11-20",11.563,11.8108,11.563,11.6456,11000.0],["1989-11-21",11.6456,11.8108,11.563,11.8108,2200.0],["1989-11-22",11.8108,11.8108,11.8108,11.8108,1600.0],["1989-11-24",11.8108,11.8108,11.563,11.8108,600.0],["1989-11-27",11.6456,11.6456,11.563,11.563,3200.0],["1989-11-28",11.563,11.6456,11.563,11.563,0.0],["1989-11-29",11.563,11.8108,11.563,11.7282,8800.0],["1989-11-30",11.7282,11.7282,11.563,11.7282,21000.0],["1989-12-01",11.7282,11.7282,11.563,11.7282,28000.0],["1989-12-04",11.7282,11.7282,11.6456,11.7282,1800.0],["1989-12-05",11.6456,11.6456,11.563,11.6456,34000.0],["1989-12-06",11.6456,11.6456,11.563,11.6456,10000.0],["1989-12-07",11.7695,11.8108,11.7695,11.7695,4600.0],["1989-12-08",11.7695,11.8108,11.6456,11.7282,30400.0],["1989-12-11",11.7282,12.0585,11.6456,12.0585,11800.0],["1989-12-12",12.0585,12.0585,11.8108,11.9346,50400.0],["1989-12-13",11.9346,11.9759,11.8108,11.8933,39200.0],["1989-12-14",11.8933,11.8933,11.7282,11.8933,7000.0],["1989-12-15",11.7282,11.7282,11.7282,11.7282,600.0],["1989-12-18",11.7282,11.8108,11.7282,11.8108,1800.0],["1989-12-19",11.8108,11.9759,11.7282,11.8108,91000.0],["1989-12-20",11.8108,11.8933,11.7282,11.8933,74600.0],["1989-12-21",11.8933,11.8933,11.7282,11.7695,41800.0],["1989-12-22",11.8934,12.1411,11.8934,12.1411,128800.0],["1989-12-26",12.1411,12.1411,12.1411,12.1411,200.0],["1989-12-27",12.1411,12.1411,11.9759,12.1411,87600.0],["1989-12-28",12.1411,12.1411,11.9759,11.9759,47200.0],["1989-12-29",12.0585,12.2237,12.0585,12.1824,112200.0],["1990-01-02",12.2237,12.6367,12.2237,12.6367,25800.0],["1990-01-03",12.6367,13.1322,12.6367,13.1322,153000.0],["1990-01-04",13.0496,13.0496,12.8019,13.0496,79200.0],["1990-01-05",12.8845,12.8845,12.6367,12.6367,14400.0],["1990-01-08",12.6367,12.8019,12.6367,12.8019,7600.0],["1990-01-09",12.8019,12.8019,12.6367,12.8019,7200.0],["1990-01-10",12.8019,12.8845,12.7193,12.8845,9800.0],["1990-01-11",12.8019,12.8019,12.6367,12.6367,21400.0],["1990-01-12",12.5128,12.5128,12.3889,12.5128,31200.0],["1990-01-15",12.5128,12.5541,12.3063,12.3889,11800.0],["1990-01-16",12.3889,12.6367,12.3889,12.6367,28400.0],["1990-01-17",12.6367,12.7193,12.5541,12.6367,82200.0],["1990-01-18",12.6367,12.6367,12.3889,12.6367,16200.0],["1990-01-19",12.3889,12.3889,12.3063,12.3476,13800.0],["1990-01-22",12.3476,12.4715,12.2237,12.2237,9600.0],["1990-01-23",12.2237,12.2237,12.0585,12.0585,90000.0],["1990-01-24",11.8934,11.8934,11.2326,11.4804,119200.0],["1990-01-25",11.4804,11.6456,11.4804,11.6456,12400.0],["1990-01-26",11.6456,11.6456,11.4804,11.4804,76000.0],["1990-01-29",11.4804,11.6456,11.4804,11.563,21000.0],["1990-01-30",11.563,11.6456,11.15,11.15,65800.0],["1990-01-31",11.2326,11.3565,11.2326,11.3565,23800.0],["1990-02-01",11.3565,11.4804,11.2326,11.3565,27000.0],["1990-02-02",11.3565,11.4804,11.2326,11.2326,13200.0],["1990-02-05",11.2326,11.3152,11.2326,11.3152,1200.0],["1990-02-06",11.3152,11.3152,11.2326,11.2326,1800.0],["1990-02-07",11.2326,11.4804,11.2326,11.4804,2200.0],["1990-02-08",11.3978,11.3978,11.2326,11.3978,4400.0],["1990-02-09",11.3978,11.3978,11.2326,11.3978,9000.0],["1990-02-12",11.2326,11.2326,11.15,11.15,23600.0],["1990-02-13",11.15,11.2326,10.9848,11.2326,17400.0],["1990-02-14",11.2326,11.2326,10.9848,11.15,122600.0],["1990-02-15",11.15,11.2326,10.9848,11.0674,24200.0],["1990-02-16",11.0674,11.0674,10.737,10.9022,45000.0],["1990-02-20",10.9022,11.0674,10.8196,10.8196,30000.0],["1990-02-21",10.8196,11.0674,10.7371,10.7371,14000.0],["1990-02-22",10.8196,11.0674,10.8196,11.0674,6800.0],["1990-02-23",10.8196,10.8196,10.8196,10.8196,1800.0],["1990-02-26",10.8196,10.9022,10.7371,10.7371,8200.0],["1990-02-27",10.737,10.9022,10.737,10.9022,6600.0],["1990-02-28",10.9022,10.9022,10.8196,10.9022,41400.0],["1990-03-01",10.9022,11.0674,10.7371,11.0674,36200.0],["1990-03-02",11.0674,11.15,10.9848,11.15,14800.0],["1990-03-05",11.15,11.3978,11.15,11.2326,70800.0],["1990-03-06",11.2326,11.3152,11.0674,11.0674,8200.0],["1990-03-07",11.0674,11.3565,11.0674,11.3152,83200.0],["1990-03-08",11.3152,11.3152,11.3152,11.3152,1800.0],["1990-03-09",11.2739,11.2739,11.15,11.15,27400.0],["1990-03-12",11.15,11.3152,11.0674,11.0674,20400.0],["1990-03-13",11.0674,11.2326,11.0674,11.2326,800.0],["1990-03-14",11.2326,11.2326,11.15,11.15,4600.0],["1990-03-15",11.15,11.2326,10.8196,10.8196,103800.0],["1990-03-16",10.8196,11.0674,10.8196,10.9848,185800.0],["1990-03-19",10.9848,11.15,10.8196,11.15,30000.0],["1990-03-20",11.15,11.563,11.15,11.3152,175400.0],["1990-03-21",11.3152,11.4804,11.3152,11.3978,25400.0],["1990-03-22",11.3978,11.4804,11.3152,11.4804,64800.0],["1990-03-23",11.4804,11.4804,11.2326,11.4391,35400.0],["1990-03-26",11.2326,11.2326,11.2326,11.2326,1200.0],["1990-03-27",11.3978,11.3978,11.3978,11.3978,5800.0],["1990-03-28",11.3978,11.4804,11.3152,11.4804,26000.0],["1990-03-29",11.4804,11.4804,11.4804,11.4804,21200.0],["1990-03-30",11.4391,11.4391,11.2326,11.3565,17000.0],["1990-04-02",11.3565,11.3978,11.2326,11.3978,33000.0],["1990-04-03",11.3978,11.4391,11.3978,11.3978,11000.0],["1990-04-04",11.3978,11.563,11.3978,11.4804,31600.0],["1990-04-05",11.4804,11.563,11.3978,11.563,3200.0],["1990-04-06",11.563,11.563,11.563,11.563,2400.0],["1990-04-09",11.563,11.8108,11.563,11.8108,18600.0],["1990-04-10",11.8108,11.8108,11.563,11.7695,7800.0],["1990-04-11",11.7695,11.9759,11.7282,11.8933,800.0],["1990-04-12",11.8933,11.8933,11.7282,11.8933,11200.0],["1990-04-16",11.7282,11.7282,11.7282,11.7282,600.0],["1990-04-17",11.8933,11.8933,11.8933,11.8933,200.0],["1990-04-18",11.8934,11.8934,11.7282,11.8108,15200.0],["1990-04-19",11.8108,11.8108,11.6456,11.6456,600.0],["1990-04-20",11.6456,11.8108,11.6456,11.6456,0.0],["1990-04-23",11.6456,11.8933,11.563,11.7282,19400.0],["1990-04-24",11.563,11.563,11.563,11.563,200.0],["1990-04-25",11.563,11.7282,11.4804,11.6043,27400.0],["1990-04-26",11.6043,11.7282,11.4804,11.6456,214600.0],["1990-04-27",11.6456,11.8933,11.563,11.8933,25800.0],["1990-04-30",11.8933,12.0172,11.7282,11.8933,48200.0],["1990-05-01",12.034,12.0753,12.034,12.034,8000.0],["1990-05-02",12.0339,12.2407,11.9099,12.2407,86600.0],["1990-05-03",12.3234,12.4061,12.3234,12.3648,11600.0],["1990-05-04",12.3648,12.5716,12.3234,12.5716,39800.0],["1990-05-07",12.5715,12.6543,12.4061,12.6543,167200.0],["1990-05-08",12.6543,12.6543,12.4888,12.5716,48200.0],["1990-05-09",12.5716,12.6543,12.4888,12.5716,15600.0],["1990-05-10",12.5715,12.6543,12.4888,12.6543,63800.0],["1990-05-11",12.6543,12.8197,12.6543,12.6543,25000.0],["1990-05-14",12.737,12.9851,12.737,12.8197,89600.0],["1990-05-15",12.8197,12.9024,12.737,12.737,19000.0],["1990-05-16",12.737,12.9024,12.737,12.9024,169400.0],["1990-05-17",12.9024,12.9851,12.737,12.9851,131200.0],["1990-05-18",12.9851,12.9851,12.8197,12.8197,2200.0],["1990-05-21",12.9024,13.0678,12.9024,12.9024,28200.0],["1990-05-22",12.9024,13.1505,12.9024,12.9851,136400.0],["1990-05-23",12.9851,13.1505,12.9851,12.9851,3200.0],["1990-05-24",12.9851,13.1505,12.9851,13.1505,9000.0],["1990-05-25",13.1505,13.1505,12.737,12.737,33400.0],["1990-05-29",12.737,12.737,12.4888,12.5716,24400.0],["1990-05-30",12.5715,12.6543,12.4888,12.6543,22000.0],["1990-05-31",12.6543,12.6543,12.4888,12.6543,8800.0],["1990-06-01",12.6543,13.0678,12.5715,13.0678,334000.0],["1990-06-04",13.0678,13.0678,12.9437,13.0678,8000.0],["1990-06-05",13.0678,13.0678,12.737,12.737,19600.0],["1990-06-06",12.737,13.0678,12.737,12.9851,61600.0],["1990-06-07",12.9851,12.9851,12.8197,12.9851,266400.0],["1990-06-08",12.9851,12.9851,12.8197,12.9851,75400.0],["1990-06-11",12.9851,13.0678,12.8197,12.8197,40600.0],["1990-06-12",12.8197,13.0678,12.8197,13.0678,113000.0],["1990-06-13",13.0678,13.0678,12.8197,13.0678,36800.0],["1990-06-14",13.0678,13.1505,12.9851,13.0678,12600.0],["1990-06-15",13.0678,13.1505,12.9851,13.1505,1600.0],["1990-06-18",13.1505,13.1505,12.9851,12.9851,7400.0],["1990-06-19",12.9851,13.1505,12.9851,13.1091,38800.0],["1990-06-20",13.1091,13.1505,12.9851,13.1505,1600.0],["1990-06-21",13.1505,13.564,13.1505,13.564,52400.0],["1990-06-22",13.564,13.6468,13.3986,13.6468,97200.0],["1990-06-25",13.564,13.564,13.3986,13.3986,600.0],["1990-06-26",13.3986,13.564,13.1505,13.1505,12800.0],["1990-06-27",13.1505,13.3159,13.1505,13.1505,24400.0],["1990-06-28",13.1505,13.3159,13.1505,13.1505,10000.0],["1990-06-29",13.1505,13.3986,13.1505,13.3986,1800.0],["1990-07-02",13.3986,13.4813,13.2332,13.2332,11200.0],["1990-07-03",13.4813,13.7295,13.4813,13.7295,19200.0],["1990-07-05",13.7295,13.7295,13.4813,13.564,9400.0],["1990-07-06",13.7294,13.8122,13.7294,13.8122,27800.0],["1990-07-09",13.8122,13.9776,13.8122,13.8949,20200.0],["1990-07-10",13.8949,13.8949,13.8122,13.8122,52400.0],["1990-07-11",13.8122,13.8949,13.8122,13.8949,18600.0],["1990-07-12",13.8949,13.9776,13.7295,13.9776,15200.0],["1990-07-13",13.9776,13.9776,13.8122,13.8949,32200.0],["1990-07-16",13.8949,14.143,13.8949,14.143,37000.0],["1990-07-17",14.143,14.143,13.9776,14.0603,47000.0],["1990-07-18",14.0603,14.143,13.8949,13.8949,8000.0],["1990-07-19",13.8949,14.0603,13.8949,14.0603,2200.0],["1990-07-20",14.0603,14.3911,13.8949,14.3911,204600.0],["1990-07-23",14.2257,14.2257,13.8122,13.9776,39200.0],["1990-07-24",13.9776,14.143,13.8949,14.143,14200.0],["1990-07-25",14.143,14.2257,13.9776,13.9776,12600.0],["1990-07-26",14.0603,14.2257,14.0603,14.0603,23400.0],["1990-07-27",14.143,14.2257,14.143,14.2257,800.0],["1990-07-30",14.143,14.143,13.9776,13.9776,43200.0],["1990-07-31",13.9776,14.143,13.8949,14.143,75000.0],["1990-08-01",14.143,14.143,13.564,13.6468,25000.0],["1990-08-02",13.2332,13.2332,13.1505,13.2332,21000.0],["1990-08-03",13.1505,13.1505,12.158,12.6543,40600.0],["1990-08-06",12.3234,12.3234,11.1655,11.1655,151000.0],["1990-08-07",11.4136,12.0753,11.4136,11.9926,72200.0],["1990-08-08",12.0753,12.5716,12.0753,12.4061,84200.0],["1990-08-09",12.4061,12.6543,12.4061,12.6543,9000.0],["1990-08-10",12.6543,12.6543,12.3234,12.5716,29400.0],["1990-08-13",12.5716,12.5716,12.3234,12.5716,29000.0],["1990-08-14",12.5715,12.737,12.4888,12.6543,19400.0],["1990-08-15",12.6543,12.8197,12.5716,12.8197,16200.0],["1990-08-16",12.737,12.737,12.4888,12.737,12600.0],["1990-08-17",12.4061,12.4061,12.158,12.4061,89800.0],["1990-08-20",12.4061,12.5302,12.3234,12.4475,41800.0],["1990-08-21",12.4475,12.5716,12.3234,12.4061,31000.0],["1990-08-22",12.4061,12.5302,12.3234,12.4061,319800.0],["1990-08-23",12.2407,12.2407,11.5791,11.7445,263800.0],["1990-08-24",11.7445,12.158,11.6618,11.9099,249800.0],["1990-08-27",12.0921,12.3406,12.0921,12.0921,4600.0],["1990-08-28",12.0921,12.5062,12.0921,12.5062,32800.0],["1990-08-29",12.5062,12.589,12.4234,12.589,107000.0],["1990-08-30",12.589,12.7547,12.4234,12.6719,65000.0],["1990-08-31",12.7547,12.7547,12.7547,12.7547,4400.0],["1990-09-04",12.7547,12.7547,12.5062,12.7547,13400.0],["1990-09-05",12.7547,12.9203,12.6719,12.6719,200.0],["1990-09-06",12.6719,13.2516,12.6719,13.086,70400.0],["1990-09-07",13.086,13.2516,13.0032,13.086,21400.0],["1990-09-10",13.086,13.1688,13.0031,13.0031,65200.0],["1990-09-11",13.0032,13.0032,12.8375,12.9203,4200.0],["1990-09-12",12.9203,13.0032,12.8375,12.9203,18800.0],["1990-09-13",12.9203,12.9203,12.8375,12.9203,4000.0],["1990-09-14",12.9203,13.0031,12.8375,13.0031,42800.0],["1990-09-17",13.0031,13.0031,12.8375,12.8375,14400.0],["1990-09-18",12.8375,12.9203,12.7547,12.8375,134400.0],["1990-09-19",12.8375,12.9203,12.8375,12.8375,23400.0],["1990-09-20",12.8375,12.9203,12.8375,12.9203,9600.0],["1990-09-21",12.8375,12.8375,12.2577,12.2577,63000.0],["1990-09-24",12.2577,12.4234,11.4295,11.5952,41800.0],["1990-09-25",11.5952,12.0093,11.5952,12.0093,28800.0],["1990-09-26",12.0093,12.0093,11.5952,11.7608,22000.0],["1990-09-27",11.5952,11.5952,11.5123,11.5952,104200.0],["1990-09-28",11.5952,11.7608,11.4295,11.5952,40800.0],["1990-10-01",11.678,11.9265,11.678,11.9265,20400.0],["1990-10-02",12.0093,12.2577,12.0093,12.2577,57800.0],["1990-10-03",12.0921,12.0921,11.7608,11.7608,34400.0],["1990-10-04",11.678,11.678,11.5123,11.678,26400.0],["1990-10-05",11.5952,11.5952,11.2639,11.3467,35800.0],["1990-10-08",11.4295,11.7608,11.4295,11.5123,13200.0],["1990-10-09",11.5123,11.7608,11.3467,11.3881,14400.0],["1990-10-10",11.2639,11.2639,11.2639,11.2639,8800.0],["1990-10-11",11.2639,11.5123,11.1811,11.1811,35000.0],["1990-10-12",11.1811,11.4295,11.1811,11.4295,292000.0],["1990-10-15",11.4295,11.4295,11.0154,11.0154,129400.0],["1990-10-16",11.0154,11.0154,9.7731,10.3528,268400.0],["1990-10-17",10.3528,10.5185,10.1872,10.27,23000.0],["1990-10-18",10.3528,10.6013,10.3528,10.4356,172400.0],["1990-10-19",10.4356,10.5185,10.4356,10.4356,24000.0],["1990-10-22",10.27,10.27,9.6902,9.7731,57600.0],["1990-10-23",9.7731,10.1872,9.7731,10.1872,102800.0],["1990-10-24",10.1872,10.1872,9.7731,10.1044,4000.0],["1990-10-25",10.1044,10.1872,9.9801,10.1872,8400.0],["1990-10-26",10.1872,10.1872,9.6074,9.7731,19400.0],["1990-10-29",9.7731,9.7731,9.4004,9.6074,220800.0],["1990-10-30",9.6074,9.6074,9.2761,9.4418,38200.0],["1990-10-31",9.4418,9.6074,9.2761,9.5246,128400.0],["1990-11-01",9.5246,9.6074,9.4418,9.4418,35200.0],["1990-11-02",9.4418,9.7731,9.4418,9.7731,9000.0],["1990-11-05",9.7731,9.7731,9.6902,9.7731,6400.0],["1990-11-06",9.7731,10.1044,9.6074,10.0215,41200.0],["1990-11-07",10.0215,10.1872,9.9387,10.1872,17600.0],["1990-11-08",10.1872,10.1872,10.1872,10.1872,0.0],["1990-11-09",10.1872,10.6013,9.9387,10.4356,37000.0],["1990-11-12",10.5185,11.1811,10.5185,11.1811,19200.0],["1990-11-13",11.0982,11.0982,10.7669,10.8498,16600.0],["1990-11-14",10.8498,11.2639,10.6013,11.0982,27200.0],["1990-11-15",11.0982,11.4295,10.8498,11.4295,48400.0],["1990-11-16",11.4295,11.5952,11.2639,11.2639,29000.0],["1990-11-19",11.2639,11.3467,11.2639,11.2639,2800.0],["1990-11-20",11.2639,11.4295,11.0982,11.3467,15000.0],["1990-11-21",11.3467,11.4295,11.0982,11.1811,4400.0],["1990-11-23",11.181,11.3467,10.9326,10.9326,34000.0],["1990-11-26",10.9492,11.281,10.9492,11.281,41400.0],["1990-11-27",11.281,11.4469,10.9492,11.4469,6000.0],["1990-11-28",11.4469,11.4469,11.0321,11.1151,7600.0],["1990-11-29",11.1151,11.281,10.9492,11.281,20200.0],["1990-11-30",11.281,11.4469,10.9492,11.281,30000.0],["1990-12-03",11.4054,11.4469,11.4054,11.4469,7000.0],["1990-12-04",11.4469,11.6128,11.281,11.6128,66000.0],["1990-12-05",11.6128,11.8616,11.4469,11.8616,26200.0],["1990-12-06",11.8616,12.1104,11.6128,12.1104,3800.0],["1990-12-07",12.1104,12.1104,11.7787,11.9446,15800.0],["1990-12-10",11.9446,11.9446,11.4469,11.4883,99200.0],["1990-12-11",11.4883,11.6128,11.198,11.4469,31000.0],["1990-12-12",11.4469,11.6128,11.3639,11.6128,5600.0],["1990-12-13",11.6128,11.7787,11.4469,11.7372,29800.0],["1990-12-14",11.7372,11.7787,11.3639,11.3639,28600.0],["1990-12-17",11.6128,11.7787,11.6128,11.6957,7200.0],["1990-12-18",11.6957,12.1104,11.4469,11.7787,32800.0],["1990-12-19",11.7787,12.1105,11.7787,12.0275,61000.0],["1990-12-20",12.0275,12.1104,11.7787,12.1104,60400.0],["1990-12-21",12.1104,12.2763,11.7787,12.2763,11800.0],["1990-12-24",12.2763,12.2763,11.7787,12.0275,16200.0],["1990-12-26",12.0275,12.2763,11.7787,12.2763,3800.0],["1990-12-27",12.2763,12.2763,11.7787,12.2763,6400.0],["1990-12-28",12.2763,12.2763,11.9446,12.2763,17600.0],["1990-12-31",12.2763,12.4422,11.9446,12.4422,10000.0],["1991-01-02",12.4422,12.4422,12.1104,12.2763,10000.0],["1991-01-03",12.1934,12.1934,12.0275,12.1934,15200.0],["1991-01-04",12.1934,12.1934,11.9446,11.9446,12600.0],["1991-01-07",11.9446,12.1934,11.9446,12.1934,36800.0],["1991-01-08",12.1105,12.1105,11.7787,11.8616,17000.0],["1991-01-09",11.9446,11.9446,11.9446,11.9446,2200.0],["1991-01-10",11.8616,11.8616,11.8616,11.8616,2400.0],["1991-01-11",11.8616,12.2763,11.8616,12.2763,11400.0],["1991-01-14",11.7787,11.7787,11.7787,11.7787,200.0],["1991-01-15",11.7787,12.0275,11.7787,12.0275,6000.0],["1991-01-16",12.0275,12.0275,11.6957,11.9446,4600.0],["1991-01-17",11.9446,12.2763,11.9446,11.9446,41600.0],["1991-01-18",11.9446,12.0275,11.7787,12.0275,10200.0],["1991-01-21",12.0275,12.0275,11.7787,12.0275,7000.0],["1991-01-22",12.0275,12.2763,11.5298,11.5298,27400.0],["1991-01-23",11.5298,11.8201,11.4469,11.7787,41600.0],["1991-01-24",11.7787,12.6081,11.6128,12.6081,40600.0],["1991-01-25",12.6081,13.2717,12.6081,13.2717,21200.0],["1991-01-28",13.1888,13.1888,12.6911,12.857,40400.0],["1991-01-29",12.857,12.9399,12.6081,12.6081,75200.0],["1991-01-30",12.6081,12.857,12.5252,12.5252,98800.0],["1991-01-31",12.5252,12.857,12.5252,12.857,118400.0],["1991-02-01",12.857,12.857,12.5252,12.857,8400.0],["1991-02-04",12.857,12.857,12.5252,12.857,141600.0],["1991-02-05",12.9399,13.2717,12.9399,13.2717,31600.0],["1991-02-06",13.2717,13.5206,13.0644,13.2717,39600.0],["1991-02-07",13.2717,13.6865,13.2717,13.6865,28600.0],["1991-02-08",13.5206,13.5206,13.2717,13.2717,55800.0],["1991-02-11",13.2717,13.6035,13.2717,13.2717,20600.0],["1991-02-12",13.2717,13.6865,13.2717,13.6035,25800.0],["1991-02-13",13.6035,13.8524,13.5206,13.8524,46600.0],["1991-02-14",13.8524,13.9353,13.1888,13.8524,65000.0],["1991-02-15",13.8524,14.1012,13.6035,13.7694,34600.0],["1991-02-19",13.7694,14.0183,13.6035,13.6865,4800.0],["1991-02-20",13.6865,13.9353,13.6035,13.7694,26400.0],["1991-02-21",13.7694,13.7694,13.4376,13.7694,8200.0],["1991-02-22",13.6035,13.6035,13.2717,13.6035,661400.0],["1991-02-25",13.6234,13.9557,13.6234,13.8727,121400.0],["1991-02-26",13.8727,13.8727,13.6235,13.6235,112200.0],["1991-02-27",13.6235,14.288,13.6235,14.288,123400.0],["1991-02-28",14.288,14.4541,14.0388,14.288,178800.0],["1991-03-01",14.288,14.4542,14.0388,14.4542,123600.0],["1991-03-04",14.4542,14.6203,14.1219,14.4542,24400.0],["1991-03-05",14.4542,15.1187,14.4542,14.6203,152600.0],["1991-03-06",14.7864,15.1187,14.7864,14.7864,52600.0],["1991-03-07",14.7864,15.0356,14.7864,14.7864,15400.0],["1991-03-08",14.7864,14.9526,14.7864,14.9526,81800.0],["1991-03-11",14.9526,14.9526,14.7864,14.7864,18400.0],["1991-03-12",14.7864,14.9526,14.7034,14.7034,6600.0],["1991-03-13",14.7034,15.0356,14.7034,14.7034,7200.0],["1991-03-14",14.7034,15.0356,14.7034,14.9941,39400.0],["1991-03-15",14.9941,15.2018,14.7864,14.8695,147200.0],["1991-03-18",14.8695,15.1187,14.7864,15.1187,43600.0],["1991-03-19",14.9526,14.9526,14.7034,14.7034,35400.0],["1991-03-20",14.7034,14.9526,14.7034,14.7034,14000.0],["1991-03-21",14.7034,15.0356,14.7034,14.828,152800.0],["1991-03-22",14.828,15.1187,14.7449,14.7449,6200.0],["1991-03-25",14.7449,15.1187,14.7034,15.0356,8600.0],["1991-03-26",15.0356,15.1187,14.7034,14.7864,14200.0],["1991-03-27",14.7864,15.1187,14.7864,14.9941,61400.0],["1991-03-28",14.9941,15.451,14.9526,14.9526,15400.0],["1991-04-01",15.1187,15.451,15.1187,15.1187,1200.0],["1991-04-02",15.451,15.9494,15.451,15.9494,20000.0],["1991-04-03",15.9494,16.614,15.7833,16.4478,174000.0],["1991-04-04",16.4478,16.614,16.2817,16.2817,67800.0],["1991-04-05",16.2817,16.614,16.1155,16.1155,8200.0],["1991-04-08",16.1156,16.4478,15.2849,15.6171,103600.0],["1991-04-09",15.6171,15.6171,14.6203,14.9526,69400.0],["1991-04-10",14.9526,15.1187,14.6203,14.6203,79200.0],["1991-04-11",14.7864,15.5341,14.7864,15.2849,37000.0],["1991-04-12",15.2849,15.6171,15.2849,15.6171,21200.0],["1991-04-15",15.6171,15.6171,15.2849,15.2849,1200.0],["1991-04-16",15.2849,15.6171,15.2849,15.6171,10800.0],["1991-04-17",15.6171,15.6171,15.2849,15.6171,11400.0],["1991-04-18",15.6171,15.6171,15.1187,15.6171,11400.0],["1991-04-19",15.6171,15.6171,15.1187,15.2849,17600.0],["1991-04-22",15.2849,15.2849,15.1187,15.1187,1200.0],["1991-04-23",15.1187,15.451,15.1187,15.3679,73000.0],["1991-04-24",15.3679,15.5341,15.2018,15.5341,60600.0],["1991-04-25",15.5341,15.5341,15.1187,15.3264,5600.0],["1991-04-26",15.3264,15.451,15.1187,15.2849,34000.0],["1991-04-29",15.2849,15.3679,15.1187,15.2018,102800.0],["1991-04-30",15.2018,15.2849,15.0356,15.2018,3200.0],["1991-05-01",15.2018,15.2849,15.1187,15.1187,26600.0],["1991-05-02",15.1187,15.2018,14.9526,15.1187,270800.0],["1991-05-03",15.2849,15.451,15.2849,15.451,11400.0],["1991-05-06",15.1187,15.1187,14.9526,15.1187,25800.0],["1991-05-07",15.1187,15.451,15.1187,15.2433,20200.0],["1991-05-08",15.2433,15.451,15.1187,15.451,7400.0],["1991-05-09",15.451,15.5341,15.1187,15.451,89200.0],["1991-05-10",15.451,15.7833,15.451,15.6171,105800.0],["1991-05-13",15.6587,15.7833,15.6587,15.6587,2600.0],["1991-05-14",15.6587,15.7833,15.451,15.451,11600.0],["1991-05-15",15.451,15.7002,15.451,15.451,3200.0],["1991-05-16",15.451,15.7002,15.451,15.7002,30800.0],["1991-05-17",15.7002,15.7002,15.451,15.7002,5800.0],["1991-05-20",15.7002,15.7002,15.451,15.7002,27600.0],["1991-05-21",15.7002,15.7002,15.6587,15.6587,2600.0],["1991-05-22",15.6171,15.6171,15.451,15.451,12000.0],["1991-05-23",15.451,15.7002,15.451,15.451,16200.0],["1991-05-24",15.4709,15.7205,15.4709,15.5541,15800.0],["1991-05-28",15.5541,15.7205,15.4709,15.5541,13600.0],["1991-05-29",15.5541,15.8037,15.4709,15.7205,65600.0],["1991-05-30",15.7205,16.0532,15.6373,16.0532,3400.0],["1991-05-31",16.0532,16.0532,15.6373,16.0532,6400.0],["1991-06-03",16.0532,16.1364,15.7205,15.7205,800.0],["1991-06-04",15.7205,16.6354,15.7205,16.6354,92200.0],["1991-06-05",16.6354,16.8018,16.3027,16.5523,31000.0],["1991-06-06",16.5522,16.8018,16.5522,16.7186,105800.0],["1991-06-07",16.7186,16.8018,16.4691,16.8018,17200.0],["1991-06-10",16.6354,16.6354,16.4691,16.6354,19600.0],["1991-06-11",16.6354,16.8018,16.4691,16.4691,1600.0],["1991-06-12",16.4691,16.8018,16.4691,16.7186,14000.0],["1991-06-13",16.7186,16.8018,16.4691,16.7186,23200.0],["1991-06-14",16.7186,16.7186,16.0532,16.3443,106200.0],["1991-06-17",16.3443,16.4691,16.0532,16.3859,49200.0],["1991-06-18",16.3859,16.3859,16.0532,16.0532,13800.0],["1991-06-19",16.3859,16.3859,16.3859,16.3859,200.0],["1991-06-20",16.1364,16.1364,15.97,16.0532,50400.0],["1991-06-21",16.0532,16.3027,15.8868,15.97,12400.0],["1991-06-24",15.97,16.3027,15.8868,15.8868,1600.0],["1991-06-25",15.8868,16.3027,15.8868,16.3027,24200.0],["1991-06-26",16.3027,16.3027,15.8868,15.8868,5400.0],["1991-06-27",15.8868,16.3027,15.8868,16.3027,3600.0],["1991-06-28",16.3027,16.3027,15.8868,16.3027,23600.0],["1991-07-01",16.3027,16.3027,15.8868,16.3027,8600.0],["1991-07-02",16.3027,16.3027,15.8868,16.3027,27200.0],["1991-07-03",16.3027,16.3027,15.97,16.3027,42200.0],["1991-07-05",16.0532,16.0532,15.97,15.97,9200.0],["1991-07-08",15.97,16.3027,15.8868,15.8868,11800.0],["1991-07-09",15.8868,16.1364,15.8868,15.8868,108400.0],["1991-07-10",15.8868,16.2195,15.8868,16.2195,63800.0],["1991-07-11",16.2195,16.2195,15.9284,15.9284,8400.0],["1991-07-12",15.9284,16.2195,15.8868,16.2195,201800.0],["1991-07-15",16.2196,16.2196,15.8037,16.0532,7000.0],["1991-07-16",16.0532,16.0532,15.6373,16.0532,7800.0],["1991-07-17",16.0532,16.0532,15.7205,15.97,63600.0],["1991-07-18",15.97,16.0532,15.5957,16.0532,389400.0],["1991-07-19",16.0532,16.0532,15.7205,15.8868,600.0],["1991-07-22",15.97,16.3859,15.97,16.3443,28000.0],["1991-07-23",16.3443,16.3859,15.97,15.97,10600.0],["1991-07-24",15.97,16.3027,15.7621,15.8868,68200.0],["1991-07-25",15.8868,16.0948,15.1382,15.2214,107200.0],["1991-07-26",15.2214,15.6373,15.2214,15.3462,225000.0],["1991-07-29",15.3462,15.5541,15.2214,15.5541,104400.0],["1991-07-30",15.471,15.471,15.2214,15.471,68600.0],["1991-07-31",15.471,15.6373,15.2214,15.3046,16600.0],["1991-08-01",15.5125,15.8037,15.5125,15.8037,41200.0],["1991-08-02",15.8037,16.2195,15.8037,16.2195,9400.0],["1991-08-05",16.2195,16.2195,15.8868,16.2195,88600.0],["1991-08-06",16.2195,16.2195,15.97,16.2195,105600.0],["1991-08-07",16.2195,16.3859,16.2195,16.3027,125400.0],["1991-08-08",16.3027,16.3859,16.1364,16.3859,37000.0],["1991-08-09",16.3859,16.3859,16.0532,16.3859,1600.0],["1991-08-12",16.1364,16.1364,15.97,15.97,156000.0],["1991-08-13",15.97,16.3027,15.97,15.97,27800.0],["1991-08-14",15.97,16.1364,15.97,16.1364,17400.0],["1991-08-15",16.1364,16.1364,15.97,15.97,26800.0],["1991-08-16",15.97,16.1364,15.97,16.1364,24000.0],["1991-08-19",16.1364,16.1364,15.6373,16.1364,78600.0],["1991-08-20",15.97,15.97,15.6373,15.8868,117200.0],["1991-08-21",15.8868,16.3027,15.8037,16.1364,78400.0],["1991-08-22",16.1364,16.3027,15.97,16.3027,37000.0],["1991-08-23",16.3027,16.4691,16.1364,16.2195,53200.0],["1991-08-26",16.2195,16.4691,16.1364,16.1364,23800.0],["1991-08-27",16.1563,16.4895,16.1563,16.3229,45200.0],["1991-08-28",16.3229,16.656,16.3229,16.4895,29600.0],["1991-08-29",16.656,16.8226,16.656,16.656,10600.0],["1991-08-30",16.656,16.8226,16.4062,16.656,12400.0],["1991-09-03",16.656,16.8226,16.4895,16.8226,13200.0],["1991-09-04",16.8226,16.8226,16.5728,16.7393,82400.0],["1991-09-05",16.7393,16.9892,16.4895,16.8226,5800.0],["1991-09-06",16.8226,16.8226,16.4895,16.4895,21000.0],["1991-09-09",16.4895,16.8226,16.4895,16.4895,5600.0],["1991-09-10",16.4895,16.8226,16.4895,16.5311,111000.0],["1991-09-11",16.4895,16.4895,16.3229,16.4895,3200.0],["1991-09-12",16.4062,16.4062,16.1564,16.1564,9400.0],["1991-09-13",16.1564,16.4895,16.1564,16.1564,9800.0],["1991-09-16",16.1564,16.2396,16.0731,16.2396,600.0],["1991-09-17",16.2396,16.4895,15.9898,15.9898,35000.0],["1991-09-18",15.9898,16.1564,15.8232,15.9898,17600.0],["1991-09-19",15.9898,16.198,15.8232,15.9898,83400.0],["1991-09-20",15.9898,16.1564,15.8232,15.8232,89200.0],["1991-09-23",16.0731,16.1564,16.0731,16.1564,28200.0],["1991-09-24",16.1564,16.1564,16.1564,16.1564,200.0],["1991-09-25",16.1564,16.1564,15.8232,15.8232,49200.0],["1991-09-26",15.8232,15.8232,15.3236,15.3236,32800.0],["1991-09-27",15.5734,15.8232,15.5734,15.6567,8600.0],["1991-09-30",15.6567,15.7399,15.4068,15.7399,19800.0],["1991-10-01",15.74,15.8232,15.3236,15.8232,4200.0],["1991-10-02",15.8232,15.8232,15.3236,15.3236,52400.0],["1991-10-03",15.3236,15.8232,14.9904,14.9904,142400.0],["1991-10-04",14.9904,15.3236,14.9904,15.3236,215800.0],["1991-10-07",15.3236,15.3236,14.9904,14.9904,51400.0],["1991-10-08",15.1154,15.3236,15.1154,15.2403,30000.0],["1991-10-09",15.2403,15.3236,14.9904,15.3236,9600.0],["1991-10-10",15.3236,15.3236,15.2403,15.3236,2400.0],["1991-10-11",15.3236,15.3236,14.9904,15.3236,11800.0],["1991-10-14",15.3236,15.3236,14.9904,15.3236,28000.0],["1991-10-15",15.3236,15.3236,15.0737,15.3236,148200.0],["1991-10-16",15.3236,15.3236,15.157,15.3236,305800.0],["1991-10-17",15.3236,15.4901,14.9904,15.4901,62800.0],["1991-10-18",15.4901,15.4901,15.157,15.157,106000.0],["1991-10-21",15.157,15.4901,15.157,15.3652,106800.0],["1991-10-22",15.3652,15.4901,15.157,15.4901,34800.0],["1991-10-23",15.4901,15.4901,15.157,15.4485,118400.0],["1991-10-24",15.4485,15.4901,15.2403,15.4901,56800.0],["1991-10-25",15.4901,15.4901,15.2403,15.4068,20200.0],["1991-10-28",15.4068,15.4901,15.2819,15.4901,82400.0],["1991-10-29",15.4901,15.7399,15.2403,15.7399,63200.0],["1991-10-30",15.74,15.74,15.3236,15.6567,87200.0],["1991-10-31",15.6567,16.1564,15.2403,15.9898,61400.0],["1991-11-01",15.9898,16.1564,15.74,15.9898,48200.0],["1991-11-04",15.9898,16.1564,15.8232,16.1564,117600.0],["1991-11-05",16.1564,16.1564,15.9898,16.1564,1800.0],["1991-11-06",16.1564,16.1564,15.6567,15.6567,85400.0],["1991-11-07",16.0731,16.1564,16.0731,16.1564,2600.0],["1991-11-08",16.1564,16.1564,15.8232,16.1564,75600.0],["1991-11-11",16.1564,16.1564,15.74,16.1564,3800.0],["1991-11-12",16.1564,16.1564,15.6567,16.1564,16800.0],["1991-11-13",16.1564,16.1564,15.6567,15.6567,2800.0],["1991-11-14",15.6567,16.1564,15.6567,16.1564,80600.0],["1991-11-15",16.1564,16.1564,15.6567,16.1564,47400.0],["1991-11-18",16.1563,16.1563,15.7399,15.7399,42400.0],["1991-11-19",15.74,16.1564,15.6567,15.6567,94000.0],["1991-11-20",15.6567,16.0731,15.6567,15.6567,209400.0],["1991-11-21",15.6567,15.9898,15.6567,15.8232,48000.0],["1991-11-22",15.8433,16.01,15.5097,15.8433,86200.0],["1991-11-25",15.6765,15.6765,15.3429,15.6765,17200.0],["1991-11-26",15.6765,15.6765,15.1762,15.5931,86000.0],["1991-11-27",15.5931,15.6765,15.2596,15.2596,107000.0],["1991-11-29",15.2595,15.5931,15.1762,15.3429,42800.0],["1991-12-02",15.3429,15.5097,15.0094,15.0094,65200.0],["1991-12-03",15.0094,15.3429,15.0094,15.3429,85800.0],["1991-12-04",15.3429,15.3429,15.1762,15.3429,4000.0],["1991-12-05",15.3429,15.3429,14.8426,14.8426,22400.0],["1991-12-06",15.0928,15.5097,15.0928,15.3429,87800.0],["1991-12-09",15.3429,15.6765,15.1762,15.6765,4600.0],["1991-12-10",15.6765,15.6765,15.2595,15.6765,3800.0],["1991-12-11",15.6765,15.6765,15.2596,15.5931,44000.0],["1991-12-12",15.5931,15.6765,15.2595,15.6765,15800.0],["1991-12-13",15.6765,15.6765,15.2595,15.6765,3200.0],["1991-12-16",15.6765,15.6765,15.2595,15.6765,10800.0],["1991-12-17",15.6765,15.6765,15.1762,15.1762,33400.0],["1991-12-18",15.2596,15.6765,15.2596,15.2596,24000.0],["1991-12-19",15.2596,15.8433,15.2596,15.5931,46600.0],["1991-12-20",15.5931,16.01,15.5097,15.6765,18800.0],["1991-12-23",16.01,17.3442,16.01,16.8439,161000.0],["1991-12-24",16.8439,17.1774,16.8439,17.0523,109200.0],["1991-12-26",17.0523,17.1774,17.0106,17.1774,111200.0],["1991-12-27",17.1774,17.1774,16.8439,17.1774,12600.0],["1991-12-30",17.1774,17.511,17.1357,17.511,56200.0],["1991-12-31",17.3442,17.3442,17.0106,17.3442,49000.0],["1992-01-02",17.3442,17.3442,16.9273,16.9273,52400.0],["1992-01-03",16.9273,17.3442,16.9273,16.9273,8200.0],["1992-01-06",17.1774,17.4276,17.1774,17.1774,16000.0],["1992-01-07",17.1774,17.4276,16.9273,17.4276,10000.0],["1992-01-08",17.3442,17.3442,16.9273,17.0106,329600.0],["1992-01-09",17.0106,17.8445,16.9273,17.7611,47600.0],["1992-01-10",17.7611,17.8445,17.4276,17.8445,47200.0],["1992-01-13",17.8445,18.0946,17.6777,17.8445,19200.0],["1992-01-14",17.8445,18.0113,17.511,17.511,59200.0],["1992-01-15",17.511,18.0113,17.511,17.511,20200.0],["1992-01-16",17.8028,18.0113,17.8028,18.0113,186400.0],["1992-01-17",18.0113,18.0113,17.6777,17.9279,69600.0],["1992-01-20",17.9279,17.9279,17.8028,17.9279,5600.0],["1992-01-21",17.9279,17.9279,17.4276,17.9279,59000.0],["1992-01-22",17.5943,17.5943,17.2608,17.2608,160800.0],["1992-01-23",17.2608,17.5943,17.2191,17.4276,211800.0],["1992-01-24",17.4276,17.5943,17.1774,17.2608,73000.0],["1992-01-27",17.2608,17.511,17.094,17.511,25800.0],["1992-01-28",17.511,17.511,17.511,17.511,1800.0],["1992-01-29",17.511,17.511,17.094,17.511,6600.0],["1992-01-30",17.4276,17.4276,17.0523,17.094,438400.0],["1992-01-31",17.094,17.4276,16.9273,17.4276,402200.0],["1992-02-03",17.4276,17.4276,17.0107,17.4276,61800.0],["1992-02-04",17.4276,17.5943,17.1774,17.4276,112800.0],["1992-02-05",17.4276,17.7611,17.2608,17.6777,221800.0],["1992-02-06",17.6777,17.8445,17.3442,17.8445,27800.0],["1992-02-07",17.8445,17.8445,17.4276,17.8445,32200.0],["1992-02-10",17.8445,17.8445,17.3442,17.3442,376400.0],["1992-02-11",17.3442,17.8445,17.3442,17.6777,346000.0],["1992-02-12",17.6777,17.6777,17.3442,17.6777,192600.0],["1992-02-13",17.6777,17.6777,16.8439,16.8439,85400.0],["1992-02-14",16.8439,17.4276,16.8439,16.9273,126800.0],["1992-02-18",16.9273,17.1774,16.6771,16.6771,9600.0],["1992-02-19",16.6771,17.1774,16.5103,16.6354,31000.0],["1992-02-20",16.6354,16.8439,16.5103,16.6771,31800.0],["1992-02-21",16.6771,16.8439,16.3436,16.5937,19600.0],["1992-02-24",16.6171,16.8676,16.3666,16.8676,2600.0],["1992-02-25",16.7841,16.7841,16.3666,16.7006,23600.0],["1992-02-26",16.7006,16.7841,16.3666,16.6171,497200.0],["1992-02-27",16.6171,16.6171,16.3666,16.6171,248400.0],["1992-02-28",16.6171,16.6171,16.3666,16.6171,9800.0],["1992-03-02",16.6171,16.6171,16.3666,16.3666,25400.0],["1992-03-03",16.3666,16.6171,16.3666,16.5336,133200.0],["1992-03-04",16.5336,16.6171,16.3666,16.6171,23400.0],["1992-03-05",16.6171,16.6171,16.3666,16.3666,54000.0],["1992-03-06",16.3666,16.6171,16.3666,16.3666,16600.0],["1992-03-09",16.3666,16.6171,16.3666,16.3666,12400.0],["1992-03-10",16.3666,16.6171,16.3666,16.6171,13400.0],["1992-03-11",16.6171,16.6171,16.1996,16.2413,360800.0],["1992-03-12",16.2413,16.6171,16.1161,16.6171,27400.0],["1992-03-13",16.6171,16.6171,16.1996,16.1996,13600.0],["1992-03-16",16.1996,16.6171,16.1996,16.2831,9400.0],["1992-03-17",16.2831,17.2016,16.1996,16.7006,31200.0],["1992-03-18",17.0346,17.8696,17.0346,17.4521,33200.0],["1992-03-19",17.5356,19.3727,17.5356,19.0387,195400.0],["1992-03-20",19.0387,19.0387,18.3707,18.3707,117000.0],["1992-03-23",18.3707,18.8717,18.3707,18.3707,25200.0],["1992-03-24",18.3707,18.7882,18.3707,18.6212,67800.0],["1992-03-25",18.6212,18.8717,18.4542,18.8717,15800.0],["1992-03-26",18.8717,18.8717,18.4542,18.4542,8800.0],["1992-03-27",18.4542,18.8717,18.3707,18.7882,39000.0],["1992-03-30",18.7882,18.7882,18.3707,18.3707,8200.0],["1992-03-31",18.3707,18.7882,18.3707,18.3707,55600.0],["1992-04-01",18.3707,18.7047,18.2037,18.2872,82600.0],["1992-04-02",18.2872,18.5377,18.2037,18.5377,40400.0],["1992-04-03",18.5377,18.5377,18.1619,18.1619,6600.0],["1992-04-06",18.1619,18.3707,18.1202,18.3707,23200.0],["1992-04-07",18.3707,18.3707,18.1202,18.1202,13400.0],["1992-04-08",18.1202,18.1202,17.7027,17.7027,12200.0],["1992-04-09",17.7027,17.8697,17.2851,17.7027,40200.0],["1992-04-10",17.7026,17.8696,17.3686,17.5356,9200.0],["1992-04-13",17.5356,17.7861,17.2851,17.7861,73600.0],["1992-04-14",17.7861,17.8696,17.5356,17.8696,19400.0],["1992-04-15",17.8696,17.8696,17.5356,17.8696,8000.0],["1992-04-16",17.8696,17.8696,17.4521,17.7861,141400.0],["1992-04-20",17.7861,17.8696,17.3686,17.3686,74200.0],["1992-04-21",17.2016,17.2016,17.0346,17.2016,19000.0],["1992-04-22",17.2016,17.2851,16.7006,16.7006,95000.0],["1992-04-23",16.7006,17.2016,16.7006,17.2016,98000.0],["1992-04-24",17.2016,17.2016,16.7841,17.2016,7600.0],["1992-04-27",17.2016,17.2016,16.7006,17.0346,39800.0],["1992-04-28",17.0346,17.2016,16.7006,16.7006,13200.0],["1992-04-29",16.7006,17.2016,16.7006,16.9511,20000.0],["1992-04-30",16.9511,17.2016,16.7841,17.2016,124200.0],["1992-05-01",17.2016,17.2016,16.8676,17.2016,14800.0],["1992-05-04",17.2016,17.2016,16.7841,16.9511,68600.0],["1992-05-05",16.9511,17.2016,16.7841,16.7841,6400.0],["1992-05-06",16.7841,17.2016,16.7841,16.9929,24200.0],["1992-05-07",16.9929,17.2016,16.8676,17.2016,15200.0],["1992-05-08",17.2016,17.2016,16.7841,16.9511,12200.0],["1992-05-11",16.9511,17.2016,16.7841,17.1599,17400.0],["1992-05-12",17.1599,17.2016,17.0346,17.2016,82400.0],["1992-05-13",17.2016,17.3686,16.7841,17.3686,23200.0],["1992-05-14",17.3686,17.3686,16.8676,17.2851,14400.0],["1992-05-15",17.2851,17.3686,16.9511,16.9511,61800.0],["1992-05-18",17.0346,17.3686,17.0346,17.1599,5400.0],["1992-05-19",17.1599,17.3686,16.9929,17.3686,25600.0],["1992-05-20",17.3686,17.3686,16.9511,16.9511,86400.0],["1992-05-21",16.9511,17.3686,16.8676,17.3686,10200.0],["1992-05-22",17.392,17.392,16.8903,17.1412,34000.0],["1992-05-26",17.1412,17.392,16.8903,16.8903,60800.0],["1992-05-27",16.8903,17.392,16.8903,17.2248,16000.0],["1992-05-28",17.2248,17.392,16.8903,17.3084,25200.0],["1992-05-29",17.3084,17.392,16.8903,17.392,13200.0],["1992-06-01",17.392,17.392,16.8903,17.392,38400.0],["1992-06-02",17.392,17.392,16.7231,16.7231,34200.0],["1992-06-03",16.7231,16.8904,16.5559,16.5559,21000.0],["1992-06-04",16.5559,16.8903,16.3887,16.8903,14000.0],["1992-06-05",16.8904,16.8904,16.3887,16.5559,37400.0],["1992-06-08",16.5559,16.7231,16.2214,16.7231,37600.0],["1992-06-09",16.4305,16.4305,15.887,16.3887,42200.0],["1992-06-10",16.3887,16.3887,15.5525,15.7615,163800.0],["1992-06-11",15.7615,15.9706,15.5525,15.9288,133800.0],["1992-06-12",15.9288,16.0542,15.8033,16.0542,49800.0],["1992-06-15",16.0542,16.0542,15.7197,15.9706,9600.0],["1992-06-16",15.9706,16.0542,15.8033,15.887,19000.0],["1992-06-17",15.887,16.0542,15.7197,15.887,6600.0],["1992-06-18",15.887,16.0542,15.7197,15.9706,3800.0],["1992-06-19",15.9706,16.2214,15.887,16.0542,330600.0],["1992-06-22",16.0542,16.3887,16.0542,16.1796,10400.0],["1992-06-23",16.1796,16.3887,15.887,15.887,85800.0],["1992-06-24",16.0542,16.3886,16.0542,16.0542,2200.0],["1992-06-25",16.0542,16.3887,16.0542,16.305,80600.0],["1992-06-26",16.305,16.305,16.0542,16.305,2400.0],["1992-06-29",16.305,16.305,15.9706,16.096,117000.0],["1992-06-30",16.096,16.305,15.887,16.305,107600.0],["1992-07-01",16.305,16.305,15.887,16.305,11600.0],["1992-07-02",16.305,16.305,15.887,16.2214,20200.0],["1992-07-06",16.2214,16.305,15.8034,15.8034,18600.0],["1992-07-07",15.8033,16.2214,15.7197,15.9706,19000.0],["1992-07-08",15.9706,16.0542,15.7197,15.7197,11400.0],["1992-07-09",15.7197,15.887,15.6361,15.887,27400.0],["1992-07-10",15.887,15.887,15.5943,15.7197,122600.0],["1992-07-13",15.7197,15.8034,15.5525,15.8034,4600.0],["1992-07-14",15.8033,16.2214,15.8033,16.2214,55400.0],["1992-07-15",16.2214,16.2214,15.7197,16.2214,2600.0],["1992-07-16",16.2214,16.2214,15.887,16.2214,2200.0],["1992-07-17",16.2214,16.2214,16.2214,16.2214,10600.0],["1992-07-20",16.2214,16.2214,15.8033,16.1796,85400.0],["1992-07-21",16.1796,16.305,15.887,16.096,4200.0],["1992-07-22",16.096,16.2214,15.7197,15.7197,24000.0],["1992-07-23",15.7197,16.0542,15.5525,15.887,24800.0],["1992-07-24",15.887,15.887,15.5525,15.7197,12800.0],["1992-07-27",15.7197,15.887,15.5525,15.8034,62000.0],["1992-07-28",15.8033,15.887,15.6361,15.6779,158600.0],["1992-07-29",15.6779,15.887,15.5525,15.7197,129400.0],["1992-07-30",15.7197,15.887,15.5525,15.887,13200.0],["1992-07-31",15.8033,15.8033,15.5525,15.5525,17000.0],["1992-08-03",15.5525,15.887,15.5525,15.5525,31200.0],["1992-08-04",15.5525,15.887,15.5525,15.8034,5400.0],["1992-08-05",15.7197,15.7197,15.218,15.3853,64400.0],["1992-08-06",15.3853,15.7197,15.218,15.7197,14000.0],["1992-08-07",15.7197,15.7197,15.218,15.7197,62800.0],["1992-08-10",15.7197,15.7197,15.218,15.218,8000.0],["1992-08-11",15.3853,15.7197,15.3853,15.3853,168400.0],["1992-08-12",15.3853,15.887,15.3853,15.3853,16000.0],["1992-08-13",15.3853,15.5525,15.218,15.3017,131800.0],["1992-08-14",15.3017,15.3853,14.7163,14.8,143200.0],["1992-08-17",14.8836,15.218,14.8836,15.218,26400.0],["1992-08-18",15.218,15.3017,14.8836,15.3017,92000.0],["1992-08-19",15.3016,15.3016,14.8836,14.8836,60000.0],["1992-08-20",14.8836,15.3016,14.7163,14.8836,30000.0],["1992-08-21",14.8836,15.218,14.8836,15.0508,45200.0],["1992-08-24",15.0508,15.0508,14.8836,14.8836,78000.0],["1992-08-25",14.8836,15.218,14.8,15.218,4800.0],["1992-08-26",15.1577,15.1577,14.8228,15.1577,66800.0],["1992-08-27",15.1577,15.2415,14.8228,14.8228,26800.0],["1992-08-28",14.8228,15.2415,14.8228,15.1577,25000.0],["1992-08-31",15.1577,15.1577,14.8228,14.9065,20800.0],["1992-09-01",14.9065,15.1577,14.8228,15.1577,17800.0],["1992-09-02",15.1577,15.1577,14.9065,15.1577,5200.0],["1992-09-03",15.1577,15.1577,14.8228,14.9484,52400.0],["1992-09-04",14.9484,15.1577,14.8228,15.1577,10600.0],["1992-09-08",15.1577,15.2415,14.8228,15.2415,122600.0],["1992-09-09",15.2415,15.2415,14.8228,15.2415,20000.0],["1992-09-10",15.2415,15.2415,14.8228,14.8228,13000.0],["1992-09-11",14.9065,15.2415,14.9065,15.2415,17400.0],["1992-09-14",15.2415,15.7439,14.9902,15.409,79600.0],["1992-09-15",15.409,15.6602,15.2415,15.2834,189800.0],["1992-09-16",15.409,15.5765,15.409,15.409,112200.0],["1992-09-17",15.409,15.9114,15.3252,15.6602,27800.0],["1992-09-18",15.6602,16.0789,15.4927,15.6602,25600.0],["1992-09-21",15.6602,16.0789,15.6602,15.8277,18200.0],["1992-09-22",15.8277,16.0789,15.7439,16.0789,43600.0],["1992-09-23",16.0789,16.4139,15.7439,16.4139,21000.0],["1992-09-24",16.4139,16.4139,15.9114,16.0789,19200.0],["1992-09-25",16.0789,16.4139,15.9114,15.9114,31200.0],["1992-09-28",15.9114,16.4139,15.9114,15.9114,10800.0],["1992-09-29",15.9114,16.4139,15.9114,16.0789,6000.0],["1992-09-30",16.0789,16.4139,16.0789,16.4139,8800.0],["1992-10-01",16.4139,16.4139,16.0789,16.4139,14400.0],["1992-10-02",16.4139,16.4139,15.9114,16.4139,10400.0],["1992-10-05",16.4139,16.4139,15.9114,15.9114,23800.0],["1992-10-06",16.0789,16.4139,16.0789,16.2464,10400.0],["1992-10-07",16.2464,16.4139,16.0789,16.2464,10200.0],["1992-10-08",16.2464,16.4139,16.0789,16.2464,15800.0],["1992-10-09",16.0789,16.0789,15.2415,15.2415,71000.0],["1992-10-12",15.2415,15.6602,15.2415,15.6183,22200.0],["1992-10-13",15.6183,15.7439,15.3252,15.5765,1600.0],["1992-10-14",15.5765,15.744,15.3252,15.4927,47800.0],["1992-10-15",15.4927,15.744,15.2415,15.744,4200.0],["1992-10-16",15.744,15.744,15.6602,15.744,4400.0],["1992-10-19",15.744,15.744,15.2415,15.744,5400.0],["1992-10-20",15.409,15.409,15.2415,15.409,12200.0],["1992-10-21",15.409,15.5346,15.2415,15.4508,140600.0],["1992-10-22",15.4508,15.7439,15.074,15.1159,105400.0],["1992-10-23",15.1159,15.409,14.9065,14.9065,15800.0],["1992-10-26",14.9065,15.2415,14.739,15.2415,99400.0],["1992-10-27",15.074,15.074,14.739,14.9065,38000.0],["1992-10-28",14.9065,15.074,14.739,15.074,53200.0],["1992-10-29",15.074,15.074,14.739,14.8646,32000.0],["1992-10-30",14.8646,15.074,14.739,15.074,33200.0],["1992-11-02",15.074,15.2415,14.739,15.2415,14600.0],["1992-11-03",15.2415,15.2415,14.9065,14.9065,11400.0],["1992-11-04",14.9065,15.2415,14.8646,14.8646,67000.0],["1992-11-05",14.8646,14.8646,14.739,14.8646,600.0],["1992-11-06",14.9903,15.2415,14.9903,14.9903,8600.0],["1992-11-09",14.9902,15.2415,14.9065,15.2415,57200.0],["1992-11-10",15.2415,15.409,15.1577,15.1577,33600.0],["1992-11-11",15.1577,15.409,14.9065,15.074,60800.0],["1992-11-12",15.074,15.409,15.074,15.074,66400.0],["1992-11-13",15.074,15.409,15.074,15.409,258200.0],["1992-11-16",15.409,15.409,15.074,15.074,13800.0],["1992-11-17",15.074,15.409,15.074,15.409,16600.0],["1992-11-18",15.409,15.409,15.074,15.409,17600.0],["1992-11-19",15.409,15.409,15.074,15.074,13000.0],["1992-11-20",15.074,15.409,15.074,15.2834,46800.0],["1992-11-23",15.2834,15.409,15.1577,15.409,8000.0],["1992-11-24",15.4325,15.4325,15.097,15.4325,17200.0],["1992-11-25",15.4325,15.4325,15.097,15.097,5000.0],["1992-11-27",15.097,15.4325,15.097,15.097,4200.0],["1992-11-30",15.097,15.7679,15.097,15.7679,69800.0],["1992-12-01",15.7679,16.4389,15.4325,16.355,163400.0],["1992-12-02",16.355,16.355,15.9357,16.0196,30200.0],["1992-12-03",16.0196,16.2712,15.7679,16.2712,4600.0],["1992-12-04",16.2712,16.2712,15.8518,16.1454,12200.0],["1992-12-07",16.1454,16.2712,16.0196,16.2712,3400.0],["1992-12-08",16.2712,16.2712,16.1034,16.2712,66800.0],["1992-12-09",16.2712,16.2712,15.9357,16.2292,29000.0],["1992-12-10",16.2292,16.2712,15.9357,15.9357,4000.0],["1992-12-11",15.9357,16.1034,15.7679,16.1034,3400.0],["1992-12-14",16.1034,16.1034,15.7679,15.8099,87600.0],["1992-12-15",15.8099,16.1034,15.7679,16.1034,70800.0],["1992-12-16",16.1034,16.1034,15.7679,15.7679,2200.0],["1992-12-17",15.7679,16.1034,15.7679,16.1034,9800.0],["1992-12-18",16.1034,16.5228,15.7679,16.2712,127200.0],["1992-12-21",16.2712,16.5228,16.1873,16.5228,24400.0],["1992-12-22",16.5228,16.5228,16.1873,16.1873,43800.0],["1992-12-23",16.1873,16.5228,16.1034,16.1034,13000.0],["1992-12-24",16.1034,16.1034,16.1034,16.1034,0.0],["1992-12-28",16.1873,16.5228,16.1873,16.1873,5200.0],["1992-12-29",16.1873,16.6067,16.1034,16.6067,27800.0],["1992-12-30",16.6067,16.8583,16.2712,16.5228,49600.0],["1992-12-31",16.5228,16.6905,15.3486,15.8099,212800.0],["1993-01-04",15.8099,15.9357,15.6002,15.9357,40000.0],["1993-01-05",15.9357,15.9357,15.6002,15.9357,111000.0],["1993-01-06",15.9357,16.1454,15.6002,16.1034,77000.0],["1993-01-07",16.1034,16.2712,15.8518,15.9357,43000.0],["1993-01-08",15.9357,16.2712,15.8518,16.2712,61000.0],["1993-01-11",16.2712,16.2712,15.8518,16.1034,45400.0],["1993-01-12",16.1034,16.2712,15.8518,16.1034,270600.0],["1993-01-13",16.1034,16.1034,15.6841,16.1034,351200.0],["1993-01-14",16.1034,16.1034,15.7679,15.7679,151000.0],["1993-01-15",15.7679,16.1034,15.7679,16.1034,29200.0],["1993-01-18",16.1034,16.1034,15.7679,15.7679,3600.0],["1993-01-19",15.7679,16.1034,15.726,15.7679,208400.0],["1993-01-20",15.9357,16.1034,15.9357,16.1034,13600.0],["1993-01-21",16.1034,16.1034,15.7679,16.1034,6400.0],["1993-01-22",16.1034,16.1034,15.7679,15.8518,97400.0],["1993-01-25",15.8518,16.1034,15.7679,15.7679,80400.0],["1993-01-26",15.7679,16.1034,15.7679,15.7679,9600.0],["1993-01-27",15.768,15.9357,14.8034,15.097,207400.0],["1993-01-28",15.097,15.2647,14.8453,14.8453,29200.0],["1993-01-29",14.8454,15.2647,14.7615,15.2647,5600.0],["1993-02-01",15.2647,15.2647,14.7615,15.2647,31400.0],["1993-02-02",15.2647,15.4325,14.9292,15.4325,12400.0],["1993-02-03",15.4325,15.4325,14.9292,14.9292,11800.0],["1993-02-04",14.9292,15.4325,14.9292,15.097,107400.0],["1993-02-05",15.097,15.4325,14.9292,14.9292,95200.0],["1993-02-08",14.9292,15.3486,14.9292,15.0131,108800.0],["1993-02-09",15.0131,15.3486,14.7615,14.7615,32200.0],["1993-02-10",14.7615,15.2647,14.7615,15.2647,24000.0],["1993-02-11",15.2647,15.2647,14.8453,14.8453,59800.0],["1993-02-12",14.8453,15.097,14.8453,14.8453,9000.0],["1993-02-16",14.8453,15.097,14.2582,14.2582,358200.0],["1993-02-17",14.2885,14.5407,14.2045,14.5407,475600.0],["1993-02-18",14.5407,14.6247,14.2045,14.2885,78800.0],["1993-02-19",14.2885,14.6247,13.6161,13.9523,62600.0],["1993-02-22",13.7002,13.7002,13.1959,13.6161,137400.0],["1993-02-23",13.6464,13.6464,13.141,13.2252,424200.0],["1993-02-24",13.2252,13.5622,13.141,13.5622,124400.0],["1993-02-25",13.5622,13.7307,13.2252,13.7307,147400.0],["1993-02-26",13.7307,13.7307,13.141,13.478,307000.0],["1993-03-01",13.478,13.8149,13.3095,13.3095,48400.0],["1993-03-02",13.3095,13.8149,13.3095,13.3095,54400.0],["1993-03-03",13.3095,13.6464,13.3095,13.6464,168200.0],["1993-03-04",13.6464,13.8149,13.478,13.478,182400.0],["1993-03-05",13.478,13.8149,13.478,13.6464,154200.0],["1993-03-08",13.6464,13.8149,13.3937,13.8149,53800.0],["1993-03-09",13.8149,13.8149,13.3937,13.8149,67000.0],["1993-03-10",13.8149,14.2361,13.3937,13.7307,35000.0],["1993-03-11",13.8149,14.3203,13.8149,13.9834,48600.0],["1993-03-12",13.9834,14.3203,13.9834,14.3203,32800.0],["1993-03-15",14.3203,14.3203,13.9834,13.9834,40800.0],["1993-03-16",13.9834,14.3203,13.9834,14.3203,19800.0],["1993-03-17",14.3203,14.3203,13.9834,13.9834,12800.0],["1993-03-18",13.9834,14.3203,13.9834,13.9834,174000.0],["1993-03-19",13.9834,14.3203,13.9834,14.3203,21000.0],["1993-03-22",14.3203,14.3203,13.9834,14.3203,82000.0],["1993-03-23",14.3203,14.3203,13.9834,13.9834,11200.0],["1993-03-24",13.9834,14.2361,13.9834,14.2361,30400.0],["1993-03-25",14.2361,14.2361,13.9834,14.0676,91600.0],["1993-03-26",14.0676,14.0676,13.8149,14.0676,18800.0],["1993-03-29",14.0676,14.0676,13.8149,13.8149,1800.0],["1993-03-30",13.8149,14.0676,13.8149,13.8149,5400.0],["1993-03-31",13.8149,14.0676,13.478,13.7307,51600.0],["1993-04-01",13.7307,13.8991,13.478,13.8991,56400.0],["1993-04-02",13.8991,13.8991,13.3937,13.478,269000.0],["1993-04-05",13.478,13.8991,13.3937,13.6464,15800.0],["1993-04-06",13.6464,13.8991,13.3937,13.3937,18000.0],["1993-04-07",13.3937,13.6464,13.3937,13.6464,62800.0],["1993-04-08",13.6464,13.6464,13.3937,13.3937,98000.0],["1993-04-12",13.3937,13.6464,13.3095,13.3095,33400.0],["1993-04-13",13.3095,13.6464,13.3095,13.3095,30200.0],["1993-04-14",13.3095,13.6464,13.3095,13.6464,49200.0],["1993-04-15",13.478,13.478,12.1302,12.3829,94200.0],["1993-04-16",12.3829,12.9725,12.2986,12.9725,95600.0],["1993-04-19",12.9725,12.9725,12.6356,12.8041,110000.0],["1993-04-20",12.8041,12.9725,12.6356,12.7198,28400.0],["1993-04-21",12.7198,12.9725,12.6356,12.9725,176400.0],["1993-04-22",12.9725,12.9725,12.6356,12.9725,32200.0],["1993-04-23",12.9725,12.9725,12.6356,12.9725,106600.0],["1993-04-26",12.9725,12.9725,12.6356,12.6356,26200.0],["1993-04-27",12.6356,12.9725,12.6356,12.6356,53400.0],["1993-04-28",12.6356,12.9725,12.6356,12.8462,447600.0],["1993-04-29",12.8462,12.9725,12.6356,12.9725,179200.0],["1993-04-30",12.9725,12.9725,12.6356,12.9725,33400.0],["1993-05-03",12.9725,12.9725,12.4671,12.6356,12600.0],["1993-05-04",12.6356,12.9725,12.6356,12.6356,150600.0],["1993-05-05",12.6356,12.9725,12.6356,12.9725,63600.0],["1993-05-06",12.9725,12.9725,12.6356,12.7619,11400.0],["1993-05-07",12.7619,12.9725,12.6356,12.9725,60000.0],["1993-05-10",12.9725,12.9725,12.6777,12.9725,18600.0],["1993-05-11",12.9725,12.9725,12.6356,12.9725,367200.0],["1993-05-12",12.9725,12.9725,12.7198,12.9725,270600.0],["1993-05-13",12.9725,12.9725,12.7198,12.8883,305000.0],["1993-05-14",12.8883,12.9725,12.7198,12.9725,130800.0],["1993-05-17",12.9725,12.9725,12.7198,12.9725,14200.0],["1993-05-18",12.9725,12.9725,12.7198,12.9725,32000.0],["1993-05-19",12.9725,12.9725,12.7198,12.9725,28600.0],["1993-05-20",12.9725,12.9725,12.7198,12.9725,31800.0],["1993-05-21",12.9725,12.9725,12.7198,12.9725,212400.0],["1993-05-24",12.9725,12.9725,12.7198,12.9725,25400.0],["1993-05-25",12.9725,12.9725,12.7198,12.8883,99200.0],["1993-05-26",12.8883,12.8883,12.7198,12.7619,37000.0],["1993-05-27",12.7619,12.8883,12.7198,12.7198,48600.0],["1993-05-28",12.7198,12.8883,12.4671,12.8041,71600.0],["1993-06-01",12.8041,12.8041,12.4671,12.7198,75400.0],["1993-06-02",12.7198,12.8041,12.4671,12.8041,3800.0],["1993-06-03",12.8041,12.8041,12.4671,12.8041,49600.0],["1993-06-04",12.8041,12.8041,12.4671,12.6356,147400.0],["1993-06-07",12.6356,12.8041,12.2986,12.2986,36600.0],["1993-06-08",12.2986,12.6356,12.2986,12.6356,28400.0],["1993-06-09",12.6356,12.6356,12.1302,12.5513,173000.0],["1993-06-10",12.5514,12.5514,12.1302,12.1302,107000.0],["1993-06-11",12.1302,12.5514,12.1302,12.2144,20400.0],["1993-06-14",12.2144,12.5513,11.9617,11.9617,144800.0],["1993-06-15",11.9617,12.2986,11.9617,11.9617,197400.0],["1993-06-16",11.9617,12.4671,11.9196,12.0459,528600.0],["1993-06-17",12.0459,12.4671,11.9617,12.4671,22000.0],["1993-06-18",12.4671,12.6356,11.9617,12.2986,96200.0],["1993-06-21",12.2986,12.8041,12.2986,12.5513,42200.0],["1993-06-22",12.5513,12.8041,12.5513,12.5513,94200.0],["1993-06-23",12.5513,12.8041,12.5513,12.5513,41600.0],["1993-06-24",12.5514,12.8041,12.5514,12.8041,54200.0],["1993-06-25",12.8041,12.8041,12.425,12.5092,375800.0],["1993-06-28",12.5513,12.8883,12.5513,12.5513,44200.0],["1993-06-29",12.5513,12.8883,12.5513,12.8883,77600.0],["1993-06-30",12.8883,12.8883,12.5513,12.5513,318400.0],["1993-07-01",12.5513,12.8883,12.5513,12.6356,40600.0],["1993-07-02",12.6356,12.8883,12.5513,12.8883,29000.0],["1993-07-06",12.8883,12.8883,12.5513,12.8883,57200.0],["1993-07-07",12.8883,12.8883,12.4671,12.8883,10200.0],["1993-07-08",12.8883,12.8883,12.4671,12.4671,12800.0],["1993-07-09",12.4671,12.8883,12.4671,12.7198,87400.0],["1993-07-12",12.7198,12.8883,12.2986,12.6356,35000.0],["1993-07-13",12.6356,12.6356,12.2986,12.3407,31000.0],["1993-07-14",12.3408,12.6356,12.2986,12.2986,31400.0],["1993-07-15",12.2986,12.6356,11.7932,11.7932,64800.0],["1993-07-16",11.7932,12.1302,11.372,11.5826,65200.0],["1993-07-19",11.5826,11.7932,11.372,11.5405,51200.0],["1993-07-20",11.5405,11.8775,11.4563,11.6247,102600.0],["1993-07-21",11.6247,11.9617,11.4563,11.9617,29400.0],["1993-07-22",11.9617,11.9617,11.4563,11.7932,34400.0],["1993-07-23",11.7932,11.9617,11.4563,11.9617,439600.0],["1993-07-26",11.9617,11.9617,11.5405,11.5405,148000.0],["1993-07-27",11.6247,11.9617,11.6247,11.9617,376600.0],["1993-07-28",11.9617,11.9617,11.6247,11.9617,31600.0],["1993-07-29",11.9617,11.9617,11.6247,11.8775,15600.0],["1993-07-30",11.8774,11.9617,11.6247,11.9617,19600.0],["1993-08-02",11.9617,11.9617,11.6247,11.9617,37000.0],["1993-08-03",11.9617,11.9617,11.6247,11.7932,555400.0],["1993-08-04",11.7932,12.1302,11.7932,12.1302,201200.0],["1993-08-05",12.1302,12.2986,11.7932,12.2986,262600.0],["1993-08-06",12.2986,12.2986,11.9196,12.2986,538800.0],["1993-08-09",12.2986,12.3829,11.9617,12.0459,375400.0],["1993-08-10",12.0459,12.4671,11.9617,12.1302,58600.0],["1993-08-11",12.1302,12.4671,11.9617,12.4671,71400.0],["1993-08-12",12.4671,12.4671,11.9617,12.0459,313800.0],["1993-08-13",12.0459,12.4671,11.9617,12.2986,438600.0],["1993-08-16",12.2986,12.4671,11.9617,12.3829,62200.0],["1993-08-17",12.3829,12.4671,12.1302,12.4671,179400.0],["1993-08-18",12.4671,12.8041,12.2986,12.6356,33800.0],["1993-08-19",12.6356,12.8041,12.2986,12.4671,48000.0],["1993-08-20",12.4671,12.8041,12.4671,12.4671,7200.0],["1993-08-23",12.5513,12.9725,12.5513,12.6356,16200.0],["1993-08-24",12.6356,13.3937,12.5513,13.3937,58000.0],["1993-08-25",13.3937,13.8149,13.3095,13.478,80600.0],["1993-08-26",13.478,13.9834,13.478,13.9834,13600.0],["1993-08-27",13.9834,13.9834,13.6464,13.9834,4600.0],["1993-08-30",14.0138,14.0138,13.6761,13.9294,15200.0],["1993-08-31",13.9294,14.0138,13.6761,13.7605,261400.0],["1993-09-01",13.7605,14.3515,13.6761,14.3515,57800.0],["1993-09-02",14.3515,14.3515,14.0138,14.267,60000.0],["1993-09-03",14.267,14.3515,14.0138,14.3515,81200.0],["1993-09-07",14.3515,14.3515,14.0138,14.0138,13200.0],["1993-09-08",14.0138,14.3515,14.0138,14.0982,56000.0],["1993-09-09",14.0982,14.6047,14.0138,14.267,80400.0],["1993-09-10",14.3515,14.6891,14.3515,14.3515,12400.0],["1993-09-13",14.3515,14.9002,14.3515,14.9002,32600.0],["1993-09-14",14.9002,15.0268,14.4359,14.5203,160800.0],["1993-09-15",14.4359,14.4359,14.1826,14.1826,27800.0],["1993-09-16",14.1826,14.5203,14.1826,14.5203,25800.0],["1993-09-17",14.5203,14.5203,14.0138,14.3515,39000.0],["1993-09-20",14.3515,14.6891,14.1826,14.3515,230400.0],["1993-09-21",14.3514,14.6891,14.267,14.6891,113800.0],["1993-09-22",14.6469,14.6469,14.1826,14.4359,82200.0],["1993-09-23",14.3514,14.3514,14.1826,14.1826,531000.0],["1993-09-24",14.1826,14.3514,14.1826,14.1826,37200.0],["1993-09-27",14.267,14.7313,14.267,14.6891,58400.0],["1993-09-28",14.6891,14.858,14.5203,14.5203,51000.0],["1993-09-29",14.5203,14.7736,14.5203,14.5203,18800.0],["1993-09-30",14.5203,14.858,14.5203,14.858,30600.0],["1993-10-01",14.858,14.858,14.6047,14.6047,11600.0],["1993-10-04",14.6047,14.7735,14.3514,14.4359,24800.0],["1993-10-05",14.4359,14.6891,14.3515,14.3515,20200.0],["1993-10-06",14.3514,14.6891,14.3514,14.6891,15000.0],["1993-10-07",14.6891,14.6891,14.3514,14.4359,31400.0],["1993-10-08",14.4359,14.6891,14.4359,14.6891,86600.0],["1993-10-11",14.6891,14.6891,14.4359,14.4359,4800.0],["1993-10-12",14.4359,14.7736,14.4359,14.7736,12200.0],["1993-10-13",14.6891,14.6891,14.4359,14.4359,6200.0],["1993-10-14",14.5203,14.7736,14.5203,14.7736,22600.0],["1993-10-15",14.7736,14.7736,14.5203,14.6047,6200.0],["1993-10-18",14.6047,15.1957,14.5203,15.1112,97600.0],["1993-10-19",15.1957,15.7866,15.1957,15.5333,258200.0],["1993-10-20",15.7866,16.2087,15.7866,15.7866,144000.0],["1993-10-21",15.7866,16.0399,15.5333,15.5333,50400.0],["1993-10-22",15.5333,15.7022,15.5333,15.5333,37800.0],["1993-10-25",15.6178,15.871,15.6178,15.7866,4400.0],["1993-10-26",15.7866,15.7866,15.5333,15.5333,31600.0],["1993-10-27",15.5333,15.7866,15.5333,15.7866,14200.0],["1993-10-28",15.66,15.66,15.3645,15.5333,29200.0],["1993-10-29",15.5333,15.5333,15.3645,15.5333,10800.0],["1993-11-01",15.5333,15.7022,15.4489,15.6178,87400.0],["1993-11-02",15.6178,15.7022,15.5333,15.7022,84200.0],["1993-11-03",15.7022,15.871,15.7022,15.7022,18800.0],["1993-11-04",15.7022,15.7866,15.5333,15.7022,48000.0],["1993-11-05",15.6178,15.6178,15.3645,15.6178,18800.0],["1993-11-08",15.6178,15.7022,15.5333,15.6178,21400.0],["1993-11-09",15.6178,15.7022,15.5333,15.5333,1600.0],["1993-11-10",15.5333,15.7022,15.5333,15.7022,117600.0],["1993-11-11",15.7022,15.7866,15.6178,15.66,56200.0],["1993-11-12",15.66,15.871,15.5333,15.8288,9600.0],["1993-11-15",15.8288,16.0399,15.5333,16.0399,45000.0],["1993-11-16",16.0399,16.0399,15.7022,16.0399,33000.0],["1993-11-17",16.0399,16.0399,15.7022,15.871,37000.0],["1993-11-18",15.871,16.0399,15.7022,15.9132,140400.0],["1993-11-19",15.9132,16.0399,15.871,15.9554,19000.0],["1993-11-22",15.9554,16.0399,14.858,15.1535,194200.0],["1993-11-23",15.1535,15.3645,15.0268,15.1112,113200.0],["1993-11-24",15.1417,15.5646,15.1417,15.5646,328400.0],["1993-11-26",15.5646,15.5646,15.5646,15.5646,0.0],["1993-11-29",15.5646,15.6492,15.2263,15.3955,45600.0],["1993-11-30",15.3955,15.6492,15.3955,15.3955,42000.0],["1993-12-01",15.3955,16.1568,15.3955,15.7761,85800.0],["1993-12-02",15.7761,16.1568,15.7338,16.0722,32200.0],["1993-12-03",16.0722,16.4105,15.7338,16.4105,67800.0],["1993-12-06",16.4105,16.4105,15.9876,16.4105,45800.0],["1993-12-07",16.2414,16.2414,15.903,16.0722,29000.0],["1993-12-08",16.0722,16.0722,15.903,16.0722,29200.0],["1993-12-09",16.0722,16.0722,15.903,15.903,1200.0],["1993-12-10",15.903,16.0722,15.903,15.903,7200.0],["1993-12-13",15.903,16.0722,15.903,16.0722,9600.0],["1993-12-14",16.0722,16.1145,15.903,15.9876,40600.0],["1993-12-15",15.9876,16.326,15.9876,16.0722,36400.0],["1993-12-16",16.0722,16.4105,16.0722,16.0722,34400.0],["1993-12-17",16.1568,16.7489,16.1568,16.7489,69800.0],["1993-12-20",16.7489,17.0873,16.1568,16.1568,150200.0],["1993-12-21",16.1568,16.5797,16.0722,16.3682,118400.0],["1993-12-22",16.3683,16.8335,16.2414,16.8335,35000.0],["1993-12-23",16.8335,16.9181,16.4951,16.8335,31400.0],["1993-12-27",16.7489,16.7489,16.5797,16.5797,3600.0],["1993-12-28",16.5797,17.0027,16.5797,17.0027,2200.0],["1993-12-29",17.0027,17.0027,16.6643,17.0027,26800.0],["1993-12-30",17.0027,17.2565,16.9181,17.0873,52800.0],["1993-12-31",17.0873,17.0873,16.7489,16.7489,12400.0],["1994-01-03",16.7489,17.0027,16.7489,17.0027,9800.0],["1994-01-04",17.0027,17.1719,16.8335,17.0873,30000.0],["1994-01-05",17.0873,17.2564,16.8335,17.2564,31400.0],["1994-01-06",17.2564,17.2564,16.9181,16.9181,339600.0],["1994-01-07",16.9181,17.2564,16.8335,17.1719,103000.0],["1994-01-10",17.1719,17.2564,16.7489,17.0027,4800.0],["1994-01-11",17.0027,17.1719,16.7489,16.7489,35400.0],["1994-01-12",16.7489,17.1719,16.7489,16.7489,167600.0],["1994-01-13",16.7489,17.1719,16.7489,16.9181,227400.0],["1994-01-14",16.9181,17.1719,16.8335,17.1719,131000.0],["1994-01-17",17.1719,17.2564,16.8335,17.1719,24800.0],["1994-01-18",17.1718,17.9332,17.0873,17.6794,50200.0],["1994-01-19",17.6794,17.8486,17.4256,17.8486,15400.0],["1994-01-20",17.8486,19.202,17.5102,18.6945,250600.0],["1994-01-21",18.6945,18.8637,18.5253,18.8637,72600.0],["1994-01-24",18.8637,18.8637,18.3561,18.5676,122600.0],["1994-01-25",18.5676,18.6945,18.4407,18.5676,104600.0],["1994-01-26",18.5676,18.6945,18.1446,18.4407,23000.0],["1994-01-27",18.4407,18.4407,18.1024,18.1024,296200.0],["1994-01-28",18.1023,18.4407,17.764,17.764,69000.0],["1994-01-31",17.764,18.1869,17.764,18.0178,54400.0],["1994-02-01",18.0178,18.1869,17.764,18.1447,38000.0],["1994-02-02",18.1446,18.2715,17.764,18.2715,67400.0],["1994-02-03",18.2715,18.2715,17.9332,18.2292,12000.0],["1994-02-04",18.2292,18.2715,17.9332,18.2715,50400.0],["1994-02-07",18.2715,18.7791,17.764,18.7791,94000.0],["1994-02-08",18.7791,19.2866,18.5253,18.9483,276400.0],["1994-02-09",18.9483,19.2866,18.9483,19.2866,41200.0],["1994-02-10",19.2866,19.2866,18.8637,18.8637,77600.0],["1994-02-11",18.8637,19.1174,18.7791,18.7791,2200.0],["1994-02-14",18.7791,19.1174,18.7791,18.7791,53400.0],["1994-02-15",18.8637,19.202,18.8637,19.202,52800.0],["1994-02-16",19.202,19.2866,18.8637,19.2866,46600.0],["1994-02-17",19.2866,19.2866,18.9483,19.2866,39800.0],["1994-02-18",19.2866,19.2866,18.9483,18.9483,43600.0],["1994-02-22",18.9483,19.3712,18.9483,19.202,71400.0],["1994-02-23",19.2393,19.4936,19.1546,19.2393,203000.0],["1994-02-24",19.2393,19.4936,19.1546,19.1546,15000.0],["1994-02-25",19.1546,19.4936,19.1546,19.1546,21800.0],["1994-02-28",19.1546,19.3241,19.1546,19.3241,23800.0],["1994-03-01",19.3241,19.4088,19.1546,19.4088,14200.0],["1994-03-02",19.3241,19.3241,18.9003,18.9851,30200.0],["1994-03-03",18.9851,19.3241,18.9851,18.9851,25200.0],["1994-03-04",18.9851,19.3241,18.9851,18.9851,119600.0],["1994-03-07",18.9851,19.3241,18.9003,19.3241,92200.0],["1994-03-08",19.3241,19.3241,18.9851,19.3241,47000.0],["1994-03-09",19.3241,19.3241,18.9851,19.0698,14400.0],["1994-03-10",19.0698,19.3241,18.9851,18.9851,192800.0],["1994-03-11",18.9851,19.3241,18.9851,19.3241,255200.0],["1994-03-14",19.3241,19.3241,18.9851,18.9851,7800.0],["1994-03-15",18.9851,19.3241,18.9851,18.9851,9400.0],["1994-03-16",18.9851,19.6631,18.9851,18.9851,11400.0],["1994-03-17",18.9851,19.3241,18.307,18.4765,48300.0],["1994-03-18",18.4765,18.8155,18.4765,18.4765,70300.0],["1994-03-21",18.4765,18.8155,18.307,18.646,59800.0],["1994-03-22",18.646,18.646,17.7985,18.1375,44600.0],["1994-03-23",18.1375,18.1375,17.4595,17.7985,28100.0],["1994-03-24",17.629,17.629,16.9509,17.1205,110000.0],["1994-03-25",17.1205,17.7985,17.1205,17.1205,11600.0],["1994-03-28",17.1204,17.7985,17.1204,17.7985,6100.0],["1994-03-29",17.7985,17.7985,16.4424,16.4424,34300.0],["1994-03-30",16.4424,16.4424,15.9339,15.9339,27400.0],["1994-03-31",15.9339,16.4424,15.9339,15.9339,164600.0],["1994-04-04",15.9339,16.2729,15.7644,16.2729,183200.0],["1994-04-05",16.2729,16.4424,15.7644,16.4424,66000.0],["1994-04-06",16.4424,16.9509,16.2729,16.8662,26700.0],["1994-04-07",16.8662,17.4595,16.2729,17.4595,89800.0],["1994-04-08",17.7985,18.307,17.7985,18.307,79800.0],["1994-04-11",18.307,18.8156,17.968,18.1375,24100.0],["1994-04-12",18.1375,18.307,17.629,17.7985,50900.0],["1994-04-13",17.7985,18.1375,17.629,17.629,44600.0],["1994-04-14",17.629,17.968,17.629,17.629,3600.0],["1994-04-15",17.629,17.968,17.29,17.629,18400.0],["1994-04-18",17.4595,17.4595,16.7814,16.8662,300800.0],["1994-04-19",16.8662,17.1204,16.6119,16.6967,34800.0],["1994-04-20",16.6967,17.1205,16.4424,16.5272,12400.0],["1994-04-21",16.5272,16.7814,16.1034,16.2729,73000.0],["1994-04-22",16.2729,16.6119,15.9339,16.2729,91800.0],["1994-04-25",16.1034,16.1034,15.7644,15.7644,677800.0],["1994-04-26",15.7644,16.1881,15.7644,16.1881,37500.0],["1994-04-28",16.1881,16.4424,15.7644,16.4424,23000.0],["1994-04-29",16.4424,16.4424,15.9339,15.9339,9600.0],["1994-05-02",15.9339,16.2729,15.9339,15.9339,48100.0],["1994-05-03",15.9339,16.2729,15.7644,16.1034,16200.0],["1994-05-04",16.1034,16.2729,15.7644,15.7644,2200.0],["1994-05-05",15.7644,16.2729,15.7644,16.2729,43200.0],["1994-05-06",16.2729,16.2729,15.7644,15.7644,14200.0],["1994-05-09",15.7644,16.2729,15.7644,15.8491,10400.0],["1994-05-10",15.8491,16.2729,15.7644,15.7644,25900.0],["1994-05-11",15.7644,16.2729,15.7644,16.2729,1700.0],["1994-05-12",16.2729,16.2729,15.7644,15.7644,43400.0],["1994-05-13",15.7644,15.9339,15.5949,15.7644,26800.0],["1994-05-16",15.6796,15.6796,15.5949,15.5949,4300.0],["1994-05-17",15.5949,15.5949,14.9168,15.4254,48200.0],["1994-05-18",15.4254,15.5949,14.9168,15.5949,18100.0],["1994-05-19",15.5949,15.5949,15.0863,15.5949,19200.0],["1994-05-20",15.5949,15.5949,15.0863,15.0863,24900.0],["1994-05-23",15.0863,15.5949,15.0863,15.5101,118800.0],["1994-05-24",15.5101,15.5949,15.1711,15.1711,4800.0],["1994-05-25",15.2085,15.7183,15.1235,15.4634,137500.0],["1994-05-26",15.4634,15.9731,15.4634,15.8882,113500.0],["1994-05-27",15.8882,15.9731,15.6333,15.8032,263000.0],["1994-05-31",15.8032,15.9732,15.6333,15.6333,272400.0],["1994-06-01",15.6333,16.313,15.4634,15.9731,77900.0],["1994-06-02",15.9731,16.6528,15.9731,16.6528,50500.0],["1994-06-03",16.6529,17.1626,16.313,17.0777,49000.0],["1994-06-06",17.0777,18.0123,16.9927,17.6724,65700.0],["1994-06-07",17.6724,17.8424,17.3326,17.4175,39900.0],["1994-06-08",17.4175,17.8423,17.3326,17.5025,17100.0],["1994-06-09",17.3326,17.3326,17.3326,17.3326,600.0],["1994-06-10",17.3326,17.6724,17.3326,17.6724,7700.0],["1994-06-13",17.6724,17.6724,17.3326,17.3326,7100.0],["1994-06-14",17.3326,17.6724,17.3326,17.3326,10700.0],["1994-06-15",17.3326,17.6724,17.1626,17.3326,51500.0],["1994-06-16",17.3326,17.5025,16.9927,17.0777,29500.0],["1994-06-17",17.0777,17.1626,16.9927,16.9927,20400.0],["1994-06-20",16.9927,17.1626,16.9927,17.0777,12200.0],["1994-06-21",17.0777,17.1626,16.6528,16.6528,35300.0],["1994-06-22",16.6528,16.9927,16.6528,16.6528,33100.0],["1994-06-23",16.6528,16.9927,16.6528,16.6528,3900.0],["1994-06-24",16.6529,16.8228,15.9732,16.313,75100.0],["1994-06-27",16.313,16.4829,15.9732,16.313,23400.0],["1994-06-28",16.313,16.4829,15.9731,15.9731,169600.0],["1994-06-29",15.9731,16.313,15.9731,16.1431,100600.0],["1994-06-30",16.1431,16.313,15.8032,15.8032,51500.0],["1994-07-01",15.8032,16.1431,15.1235,15.6333,26900.0],["1994-07-05",15.6333,15.8032,15.1235,15.8032,172200.0],["1994-07-06",15.8032,16.313,15.8032,16.228,118700.0],["1994-07-07",16.228,16.313,15.8032,16.1431,62700.0],["1994-07-08",16.1431,16.1431,15.6333,15.8032,41100.0],["1994-07-11",15.8032,16.1431,15.6333,15.8882,55900.0],["1994-07-12",15.8882,16.1431,15.8882,16.1431,4300.0],["1994-07-13",16.1431,16.1431,15.8032,15.9731,5900.0],["1994-07-14",15.9731,16.313,15.8032,16.228,20000.0],["1994-07-15",16.228,16.313,15.9731,15.9731,20500.0],["1994-07-18",15.9731,16.4829,15.9731,16.4829,40200.0],["1994-07-19",16.4829,16.4829,15.9731,16.4829,13300.0],["1994-07-20",16.4829,16.4829,15.9731,16.4829,29900.0],["1994-07-21",16.313,16.313,15.9731,16.1431,19600.0],["1994-07-22",16.1431,16.313,15.8882,15.8882,30200.0],["1994-07-25",15.8882,16.1431,15.2085,15.4634,16700.0],["1994-07-26",15.4634,15.6333,15.1235,15.2934,11700.0],["1994-07-27",15.2934,15.6333,15.1235,15.2934,12600.0],["1994-07-28",15.2934,15.6333,15.2934,15.6333,40100.0],["1994-07-29",15.6333,16.4829,15.4634,16.4829,47400.0],["1994-08-01",16.4829,16.8228,16.313,16.8228,33600.0],["1994-08-02",16.9077,17.5025,16.9077,17.3326,31300.0],["1994-08-03",17.3326,17.5025,16.9927,17.1626,27700.0],["1994-08-04",17.1626,17.5025,16.9927,17.3326,30900.0],["1994-08-05",17.3326,17.3326,16.9927,17.2476,9800.0],["1994-08-08",17.2476,17.5025,16.9927,17.5025,48900.0],["1994-08-09",17.5025,17.6724,17.2476,17.4175,68400.0],["1994-08-10",17.4175,17.6724,17.3326,17.3326,17900.0],["1994-08-11",17.3326,17.8423,17.3326,17.8423,29600.0],["1994-08-12",17.8423,17.8423,17.3326,17.8423,56300.0],["1994-08-15",17.8423,17.8423,17.4175,17.8423,17700.0],["1994-08-16",17.8424,17.8424,17.3326,17.4175,7200.0],["1994-08-17",17.4175,17.7574,17.2476,17.3326,30800.0],["1994-08-18",17.3326,17.6724,16.8228,16.8228,17700.0],["1994-08-19",16.8228,16.9927,16.6528,16.6528,19200.0],["1994-08-22",16.6528,16.8228,16.313,16.4829,9900.0],["1994-08-23",16.4829,16.8228,16.1431,16.313,27000.0],["1994-08-24",16.313,16.398,15.9732,16.0581,28900.0],["1994-08-25",16.0581,16.313,15.6333,15.7183,30700.0],["1994-08-26",15.7183,16.1431,15.6333,16.0581,157700.0],["1994-08-29",16.0956,16.1807,15.6698,16.0104,66300.0],["1994-08-30",16.0104,16.5214,15.6698,16.5214,67400.0],["1994-08-31",16.5214,16.6917,16.3511,16.6917,107200.0],["1994-09-01",16.5214,16.5214,16.1808,16.1808,65800.0],["1994-09-02",16.1807,16.5214,16.1807,16.2659,5600.0],["1994-09-06",16.2659,16.3511,16.0104,16.3511,81200.0],["1994-09-07",16.3511,16.3511,15.8401,16.0104,43300.0],["1994-09-08",16.0104,16.3511,15.6698,15.7549,45700.0],["1994-09-09",15.7549,16.1808,15.6698,16.1808,39900.0],["1994-09-12",16.1807,16.1807,15.6698,15.6698,3500.0],["1994-09-13",15.6698,15.8401,15.6698,15.6698,8700.0],["1994-09-14",15.6698,16.1808,15.6698,16.1808,18500.0],["1994-09-15",16.1807,16.6917,15.6698,16.6917,49400.0],["1994-09-16",16.6917,17.2027,16.5214,16.9472,54300.0],["1994-09-19",16.9472,17.2027,16.6917,17.2027,16200.0],["1994-09-20",17.2027,17.2878,16.862,17.2027,41600.0],["1994-09-21",17.2027,17.373,17.0324,17.0324,46600.0],["1994-09-22",17.0324,17.5433,16.862,16.862,147300.0],["1994-09-23",16.862,17.2027,16.5214,16.5214,27300.0],["1994-09-26",16.5214,17.0324,16.5214,17.0324,13100.0],["1994-09-27",17.0324,17.0324,16.4362,16.7769,37200.0],["1994-09-28",16.7769,16.862,16.3511,16.862,83900.0],["1994-09-29",16.862,17.0324,16.3511,16.5214,59900.0],["1994-09-30",16.5214,17.0324,16.5214,16.5214,9200.0],["1994-10-03",16.5214,17.0324,16.5214,16.862,86600.0],["1994-10-04",16.862,17.0324,16.5214,17.0324,17700.0],["1994-10-05",17.0324,17.0324,16.5214,17.0324,36200.0],["1994-10-06",17.0324,17.0324,16.6917,17.0324,83200.0],["1994-10-07",17.0324,17.2027,16.6917,16.6917,33500.0],["1994-10-10",16.7769,17.0324,16.7769,17.0324,64100.0],["1994-10-11",17.0324,17.2879,16.6917,17.2879,37800.0],["1994-10-12",17.2879,17.5433,17.0324,17.5433,17200.0],["1994-10-13",17.5433,17.7137,17.373,17.5433,40200.0],["1994-10-14",17.5433,17.884,17.373,17.884,112600.0],["1994-10-17",17.884,18.0543,17.6285,17.7988,82300.0],["1994-10-18",17.7988,18.0543,17.5433,17.7988,27400.0],["1994-10-19",17.7988,18.0543,17.2027,17.2027,82400.0],["1994-10-20",17.2027,17.5433,16.862,16.862,12100.0],["1994-10-21",16.862,17.2027,15.8401,15.8401,68800.0],["1994-10-24",15.8401,16.4362,15.8401,16.1808,99500.0],["1994-10-25",16.1807,16.5214,16.0104,16.4362,56200.0],["1994-10-26",16.4362,16.5214,16.1807,16.3511,21900.0],["1994-10-27",16.3511,16.5214,16.1807,16.2659,31400.0],["1994-10-28",16.2659,16.5214,16.1807,16.5214,30200.0],["1994-10-31",16.1807,16.5214,16.1807,16.3511,58500.0],["1994-11-01",16.1807,16.5214,16.1807,16.5214,3300.0],["1994-11-02",16.1808,16.5214,15.8401,16.0956,9300.0],["1994-11-03",15.8401,16.5214,15.8401,16.5214,75500.0],["1994-11-04",16.5214,16.5214,15.7549,15.8401,47300.0],["1994-11-07",15.6698,16.1807,15.6698,15.8401,60700.0],["1994-11-08",16.1807,16.862,15.8401,16.7769,95000.0],["1994-11-09",16.862,16.862,16.5214,16.6917,49200.0],["1994-11-10",16.862,17.0324,16.5214,16.7769,106600.0],["1994-11-11",17.0324,17.0324,16.6917,17.0324,14600.0],["1994-11-14",16.6917,17.2027,16.6917,16.6917,36700.0],["1994-11-15",17.0324,17.0324,16.5214,16.5214,133200.0],["1994-11-16",17.0324,17.0324,16.3511,16.3511,12800.0],["1994-11-17",16.6917,16.7769,15.3291,15.3291,212100.0],["1994-11-18",15.0736,15.3291,14.4775,14.4775,80300.0],["1994-11-21",14.8182,14.8182,14.0517,14.0517,43100.0],["1994-11-22",13.9665,14.1369,12.604,12.7743,323500.0],["1994-11-23",13.1149,13.1149,12.6039,13.1149,68300.0],["1994-11-25",12.6039,13.1149,12.6039,13.1149,6100.0],["1994-11-28",13.1525,13.2379,12.6401,13.2379,47600.0],["1994-11-29",13.3233,14.1774,12.9817,13.9211,191700.0],["1994-11-30",14.1774,14.1774,13.6649,13.6649,130900.0],["1994-12-01",13.6649,14.1774,12.9817,12.9817,36400.0],["1994-12-02",13.4941,13.4941,12.4693,12.5547,72200.0],["1994-12-05",12.4692,12.9817,12.4692,12.4692,97400.0],["1994-12-06",12.4693,12.9817,12.4693,12.9817,103400.0],["1994-12-07",12.6401,13.1525,12.6401,13.1525,6400.0],["1994-12-08",12.7255,13.3233,12.6401,12.8963,38100.0],["1994-12-09",12.8109,13.3233,12.8109,12.8963,21500.0],["1994-12-12",13.3233,13.3233,12.8109,12.8109,21400.0],["1994-12-13",12.8109,13.3233,12.8109,12.8109,41700.0],["1994-12-14",12.8109,13.3233,12.8109,13.1525,50500.0],["1994-12-15",13.3233,13.8357,12.9817,13.8357,50500.0],["1994-12-16",13.6649,13.8357,13.4941,13.4941,112800.0],["1994-12-19",13.6649,13.8357,13.4941,13.6649,46100.0],["1994-12-20",13.4941,13.8357,13.4941,13.8357,26400.0],["1994-12-21",14.0066,15.0314,13.4941,15.0314,92200.0],["1994-12-22",14.519,15.0314,13.8357,13.9211,78300.0],["1994-12-23",13.8357,14.1774,13.4941,13.4941,28200.0],["1994-12-27",13.6649,14.1774,13.3233,14.1774,50100.0],["1994-12-28",14.1774,14.1774,13.8357,13.8357,56200.0],["1994-12-29",13.8357,14.3482,13.8357,14.2628,33000.0],["1994-12-30",14.0066,14.6898,14.0066,14.4336,78400.0],["1995-01-03",14.6898,14.6898,14.1774,14.2628,167400.0],["1995-01-04",14.1774,14.6898,14.1774,14.4336,18500.0],["1995-01-05",14.6898,14.6898,14.1774,14.2628,53800.0],["1995-01-06",14.6898,14.6898,14.0066,14.1774,169400.0],["1995-01-09",13.8357,14.0066,13.8357,13.8357,18900.0],["1995-01-10",14.1774,14.1774,13.8357,14.092,60500.0],["1995-01-11",14.3482,14.3482,13.4941,14.0066,66700.0],["1995-01-12",13.6649,14.3482,13.4941,14.3482,69500.0],["1995-01-13",14.3482,14.3482,14.0066,14.3482,27900.0],["1995-01-16",14.2628,14.3482,13.6649,13.6649,62500.0],["1995-01-17",13.8357,14.3482,13.6649,14.3482,55800.0],["1995-01-18",14.519,14.519,13.8357,14.3482,44400.0],["1995-01-19",13.8357,14.519,13.8357,14.1774,50300.0],["1995-01-20",13.8357,14.3482,13.8357,13.8357,46900.0],["1995-01-23",13.6649,13.9212,13.6649,13.7503,141600.0],["1995-01-24",13.6649,14.1774,13.6649,14.0066,42800.0],["1995-01-25",14.1774,14.3482,13.8357,13.9211,230300.0],["1995-01-26",14.0066,14.1774,13.8357,14.1774,68100.0],["1995-01-27",13.8357,14.0066,13.6649,13.8357,79100.0],["1995-01-30",14.1774,14.1774,13.6649,13.6649,13100.0],["1995-01-31",13.6649,13.8357,13.6649,13.6649,183300.0],["1995-02-01",13.6649,14.0066,13.6649,14.0066,64500.0],["1995-02-02",13.6649,14.1774,13.6649,13.6649,5200.0],["1995-02-03",14.1774,14.1774,13.6649,14.0066,37700.0],["1995-02-06",13.8357,14.2628,13.8357,14.2628,37500.0],["1995-02-07",13.8358,14.6898,13.8358,14.6898,51600.0],["1995-02-08",14.2628,14.6898,14.1774,14.4336,12000.0],["1995-02-09",14.4336,14.6898,14.3482,14.6898,28500.0],["1995-02-10",14.7752,14.8606,14.3482,14.8606,64000.0],["1995-02-13",14.6044,14.8606,14.519,14.519,11900.0],["1995-02-14",14.8606,15.5439,14.519,15.3731,84000.0],["1995-02-15",15.7147,16.2271,15.5439,15.7147,73800.0],["1995-02-16",16.2271,16.2271,15.7147,16.0563,206200.0],["1995-02-17",15.8855,15.8855,15.5439,15.5439,18900.0],["1995-02-21",15.5439,15.8855,15.5439,15.8001,75900.0],["1995-02-22",15.5439,16.0563,15.5439,15.8855,13400.0],["1995-02-23",15.7567,16.0992,15.5854,15.9279,87500.0],["1995-02-24",15.7567,16.0992,15.5854,15.5854,64200.0],["1995-02-27",15.5854,16.0992,15.5854,15.7567,43300.0],["1995-02-28",15.928,16.2705,15.5854,16.2705,116100.0],["1995-03-01",16.2705,16.4418,15.9279,15.9279,43600.0],["1995-03-02",15.9279,16.2705,15.7567,15.9279,123900.0],["1995-03-03",16.0992,16.0992,15.7567,15.8423,21900.0],["1995-03-06",15.7567,15.8423,15.5854,15.8423,44100.0],["1995-03-07",15.928,15.928,15.2429,15.2429,45500.0],["1995-03-08",15.7567,15.7567,15.2429,15.2429,105500.0],["1995-03-09",15.2429,15.7567,15.2429,15.4142,18700.0],["1995-03-10",15.2429,15.7567,15.2429,15.2429,5700.0],["1995-03-13",15.2429,15.7567,15.2429,15.4998,13800.0],["1995-03-14",15.4998,15.7567,15.0716,15.0716,29700.0],["1995-03-15",15.4142,15.5854,15.0716,15.5854,20200.0],["1995-03-16",15.2429,15.5854,15.2429,15.2429,12800.0],["1995-03-17",15.2429,15.4142,14.9003,14.9003,29200.0],["1995-03-20",14.9003,15.1572,14.9003,14.9003,4900.0],["1995-03-21",15.4141,15.4141,14.9003,15.2429,73900.0],["1995-03-22",14.9003,15.2429,14.9003,15.2429,7300.0],["1995-03-23",14.9003,15.2429,14.7291,15.0716,24900.0],["1995-03-24",14.5578,15.0716,14.5578,14.5578,4100.0],["1995-03-27",14.5578,15.0716,14.5578,14.5578,30600.0],["1995-03-28",14.5578,14.6434,14.2153,14.2153,61200.0],["1995-03-29",14.3009,14.3865,14.044,14.044,31700.0],["1995-03-30",14.3865,14.3865,13.8727,14.3865,56900.0],["1995-03-31",14.3865,15.0716,14.2153,15.0716,36100.0],["1995-04-03",14.5578,15.2429,14.5578,14.9003,29500.0],["1995-04-04",14.9004,15.2429,14.5578,14.8147,25500.0],["1995-04-05",14.7291,15.0716,14.5578,14.7291,27900.0],["1995-04-06",14.5578,15.2429,14.5578,15.2429,49200.0],["1995-04-07",14.5578,15.2429,14.5578,14.7291,82900.0],["1995-04-10",14.5578,15.2429,14.5578,15.0716,23800.0],["1995-04-11",14.9003,15.4998,14.5578,15.4998,76700.0],["1995-04-12",15.5854,15.5854,15.2429,15.2429,86700.0],["1995-04-13",15.5854,15.5854,15.0716,15.0716,12000.0],["1995-04-17",15.0716,15.5854,15.0716,15.5854,38600.0],["1995-04-18",15.0716,15.5854,14.3866,14.7291,48200.0],["1995-04-19",14.3865,14.7291,14.3865,14.3865,79600.0],["1995-04-20",14.2153,15.2429,14.2153,15.2429,68900.0],["1995-04-21",15.0716,15.5854,14.9003,15.3285,95300.0],["1995-04-24",15.0716,15.7567,15.0716,15.6711,39700.0],["1995-04-25",15.5854,15.7567,15.4142,15.7567,21600.0],["1995-04-26",15.4142,16.0992,15.4142,15.5854,54900.0],["1995-04-27",15.7567,16.0992,15.4142,15.4142,77500.0],["1995-04-28",15.5854,16.2705,15.4142,15.4142,17100.0],["1995-05-01",15.7567,15.7567,15.0716,15.4142,95900.0],["1995-05-02",15.0716,15.4142,14.9003,15.4142,8200.0],["1995-05-03",14.9003,15.4142,14.9003,15.0716,12800.0],["1995-05-04",14.9003,14.9003,14.5578,14.5578,165200.0],["1995-05-05",14.7291,14.9004,14.5578,14.7291,23500.0],["1995-05-08",14.3865,14.9003,14.3865,14.3865,27500.0],["1995-05-09",14.3865,14.9003,14.3865,14.3865,139800.0],["1995-05-10",14.3865,14.7291,14.3865,14.3865,37600.0],["1995-05-11",14.6435,15.0716,14.3866,14.7291,62700.0],["1995-05-12",14.5578,15.0716,14.5578,15.0716,88400.0],["1995-05-15",14.9004,15.2429,14.7291,14.7291,43300.0],["1995-05-16",14.7291,15.2429,14.7291,15.1573,30000.0],["1995-05-17",15.1573,15.4142,14.9003,15.0716,23200.0],["1995-05-18",15.4142,15.4142,14.5578,14.5578,56000.0],["1995-05-19",14.3865,14.5578,14.2153,14.5578,66500.0],["1995-05-22",14.4722,14.5578,14.2153,14.4722,42400.0],["1995-05-23",14.3865,14.5578,14.3865,14.3865,13900.0],["1995-05-24",14.3865,14.7291,13.7015,14.1296,74500.0],["1995-05-25",14.2581,14.2581,13.9146,14.2581,237400.0],["1995-05-26",14.0864,14.4299,13.9146,14.2581,50900.0],["1995-05-30",13.9146,14.6017,13.9146,14.4299,39300.0],["1995-05-31",14.4299,14.7735,14.4299,14.6017,153900.0],["1995-06-01",14.4299,14.9453,14.4299,14.9453,97900.0],["1995-06-02",14.9453,15.2888,14.7735,15.2888,106000.0],["1995-06-05",15.2888,15.6324,15.203,15.4606,83900.0],["1995-06-06",15.2888,16.1478,15.2888,16.1478,131200.0],["1995-06-07",15.8042,16.6631,15.8042,16.6631,96000.0],["1995-06-08",16.3196,17.0067,16.3196,17.0067,40300.0],["1995-06-09",16.6631,17.0067,16.4913,17.0067,34500.0],["1995-06-12",17.0067,17.3503,16.4913,17.3503,86000.0],["1995-06-13",16.8349,17.3503,16.8349,17.0926,91500.0],["1995-06-14",17.0067,17.3503,16.8349,17.2644,35700.0],["1995-06-15",17.0067,17.3503,17.0067,17.3503,23400.0],["1995-06-16",17.0067,17.3503,17.0067,17.0067,22300.0],["1995-06-19",17.0067,17.3503,17.0067,17.0067,23500.0],["1995-06-20",17.0067,17.3503,17.0067,17.0067,53200.0],["1995-06-21",17.1785,17.1785,16.4913,16.9208,21300.0],["1995-06-22",16.4913,16.8349,16.3195,16.4054,40400.0],["1995-06-23",16.3196,16.6631,15.976,15.976,88200.0],["1995-06-26",15.976,16.4913,15.976,16.4054,65700.0],["1995-06-27",15.976,16.4913,15.976,16.2337,49400.0],["1995-06-28",16.4913,16.4913,15.976,16.2337,46300.0],["1995-06-29",15.976,17.0067,15.976,17.0067,68300.0],["1995-06-30",17.0067,17.5221,16.6631,17.1785,102200.0],["1995-07-03",17.1785,17.5221,17.0067,17.0067,13600.0],["1995-07-05",17.0926,17.6079,17.0926,17.2644,39800.0],["1995-07-06",17.3503,17.4362,16.9208,16.9208,38100.0],["1995-07-07",17.0067,17.0926,16.8349,17.0926,50000.0],["1995-07-10",17.0926,17.0926,16.8349,16.8349,24000.0],["1995-07-11",16.5772,16.749,16.3196,16.3196,22600.0],["1995-07-12",16.2337,16.2337,15.6324,15.8042,55300.0],["1995-07-13",15.7183,15.7183,15.7183,15.7183,119900.0],["1995-07-14",15.7183,15.7183,15.3747,15.3747,10300.0],["1995-07-17",15.4606,15.8901,15.4606,15.8042,135300.0],["1995-07-18",15.976,16.2337,15.976,16.0619,38500.0],["1995-07-19",16.0619,16.0619,15.8042,15.976,133600.0],["1995-07-20",15.976,15.976,15.8042,15.8042,25700.0],["1995-07-21",15.8042,16.0619,15.8042,15.976,8300.0],["1995-07-24",15.8901,16.0619,15.8901,15.976,3900.0],["1995-07-25",15.8901,15.976,15.6324,15.8042,48300.0],["1995-07-26",15.8901,16.1478,15.8901,15.976,14600.0],["1995-07-27",15.976,16.1478,15.8901,15.8901,44900.0],["1995-07-28",15.8042,15.8901,15.7183,15.8042,101900.0],["1995-07-31",15.8042,15.976,15.7183,15.976,11800.0],["1995-08-01",15.8901,15.976,15.8042,15.8042,34000.0],["1995-08-02",15.8042,16.0619,15.8042,16.0619,14400.0],["1995-08-03",15.976,16.0619,15.8042,15.976,69800.0],["1995-08-04",15.976,16.0619,15.976,16.0619,2300.0],["1995-08-07",15.8901,16.749,15.8901,16.749,58100.0],["1995-08-08",16.6631,17.6938,16.5772,16.6631,82600.0],["1995-08-09",16.749,16.8349,16.4913,16.4913,105100.0],["1995-08-10",16.4913,16.6631,16.4913,16.6631,8700.0],["1995-08-11",16.6631,16.749,16.6631,16.749,33700.0],["1995-08-14",16.6631,16.749,16.4913,16.6631,31000.0],["1995-08-15",16.5772,16.6631,16.4913,16.4913,22400.0],["1995-08-16",16.4913,16.6631,16.4913,16.5772,46100.0],["1995-08-17",16.6631,16.8349,16.5772,16.6631,24300.0],["1995-08-18",16.5772,16.5772,16.4913,16.4913,8900.0],["1995-08-21",16.5772,16.5772,16.4055,16.4913,22200.0],["1995-08-22",16.4913,16.5772,16.4055,16.5772,90400.0],["1995-08-23",16.5772,16.749,16.5772,16.6631,23300.0],["1995-08-24",16.5772,17.0926,16.5772,16.9208,19400.0],["1995-08-25",16.8349,16.9208,16.749,16.8349,5300.0],["1995-08-28",16.9208,17.0067,16.8349,16.9208,3500.0],["1995-08-29",16.749,16.8349,16.749,16.749,7500.0],["1995-08-30",16.7917,16.8778,16.7056,16.8778,30500.0],["1995-08-31",16.7917,17.1362,16.7917,17.0501,11300.0],["1995-09-01",16.8778,16.8778,16.7917,16.8778,23700.0],["1995-09-05",16.8778,16.8778,16.7917,16.7917,8800.0],["1995-09-06",16.7917,17.1362,16.7056,16.8778,43100.0],["1995-09-07",16.7917,17.0501,16.7056,16.7056,22100.0],["1995-09-08",16.7056,16.8778,16.6195,16.8778,57500.0],["1995-09-11",16.8778,16.9639,16.7917,16.8778,11400.0],["1995-09-12",16.964,17.0501,16.964,17.0501,3200.0],["1995-09-13",17.1362,17.1362,16.964,17.1362,13200.0],["1995-09-14",17.0501,17.2223,16.9639,16.9639,98700.0],["1995-09-15",17.0501,17.0501,16.7056,16.7917,30600.0],["1995-09-18",16.7056,16.9639,16.7056,16.8778,6400.0],["1995-09-19",16.7917,16.7917,16.7917,16.7917,11800.0],["1995-09-20",16.7917,17.1362,16.7917,17.1362,5400.0],["1995-09-21",17.0501,17.1362,16.964,17.0501,5600.0],["1995-09-22",17.0501,17.2223,17.0501,17.1362,21100.0],["1995-09-25",17.2223,17.2223,16.964,17.1362,6000.0],["1995-09-26",17.1362,17.3945,17.1362,17.2223,16300.0],["1995-09-27",17.1362,17.1362,16.7917,16.8778,12800.0],["1995-09-28",16.7917,17.2223,16.7056,17.2223,21100.0],["1995-09-29",17.1362,17.1362,16.964,17.1362,31000.0],["1995-10-02",17.2223,17.3084,17.0501,17.1362,14800.0],["1995-10-03",17.1362,17.1362,16.8778,16.9639,20500.0],["1995-10-04",16.8778,16.8778,16.7056,16.7056,77200.0],["1995-10-05",16.7056,16.7056,16.6195,16.7056,16800.0],["1995-10-06",16.6195,16.7056,16.5334,16.6195,11800.0],["1995-10-09",16.7056,16.7056,16.2751,16.2751,53800.0],["1995-10-10",16.3612,16.3612,16.1889,16.1889,382000.0],["1995-10-11",16.2751,16.2751,16.1028,16.1028,16900.0],["1995-10-12",16.1889,16.1889,15.8445,15.8445,38500.0],["1995-10-13",15.8445,15.8445,15.6723,15.7584,15100.0],["1995-10-16",15.7584,15.7584,15.5862,15.5862,31000.0],["1995-10-17",15.6723,15.6723,15.1556,15.5001,102200.0],["1995-10-18",15.5001,15.5001,15.0695,15.2417,172400.0],["1995-10-19",15.3278,15.3278,15.0695,15.0695,19100.0],["1995-10-20",15.0695,15.1556,14.9834,14.9834,13200.0],["1995-10-23",14.8973,14.8973,14.8112,14.8112,85400.0],["1995-10-24",14.8973,14.8973,14.6389,14.725,17800.0],["1995-10-25",14.7251,14.7251,14.4667,14.4667,50400.0],["1995-10-26",14.4667,14.5528,14.3806,14.4667,30300.0],["1995-10-27",14.4667,14.4667,13.9501,13.9501,11200.0],["1995-10-30",13.8639,14.1223,13.7778,13.7778,107800.0],["1995-10-31",13.8639,14.2084,13.8639,14.2084,45200.0],["1995-11-01",14.2084,14.5528,14.2084,14.5528,40300.0],["1995-11-02",14.5528,14.8973,14.3806,14.8973,39200.0],["1995-11-03",14.8112,15.2417,14.8112,14.9834,34200.0],["1995-11-06",14.9834,15.3278,14.9834,15.3278,112000.0],["1995-11-07",15.2417,15.6723,15.2417,15.6723,45500.0],["1995-11-08",15.6723,15.6723,15.3278,15.4139,8500.0],["1995-11-09",15.2417,15.4139,15.2417,15.3278,9000.0],["1995-11-10",15.2417,15.6723,15.2417,15.6723,26100.0],["1995-11-13",15.5862,15.7584,15.5,15.7584,9100.0],["1995-11-14",15.7584,15.8445,15.6723,15.7584,8600.0],["1995-11-15",15.7584,15.7584,15.5001,15.6723,26700.0],["1995-11-16",15.5862,15.7584,15.5862,15.6723,11200.0],["1995-11-17",15.7584,15.8445,15.6723,15.7584,30300.0],["1995-11-20",15.7584,15.7584,15.2417,15.3278,127100.0],["1995-11-21",15.4139,15.6723,15.1556,15.1556,142800.0],["1995-11-22",15.3278,15.4139,15.1556,15.4139,33700.0],["1995-11-24",15.3278,15.3278,15.2417,15.3278,3000.0],["1995-11-27",15.4139,15.6723,15.4139,15.5001,22100.0],["1995-11-28",15.5001,15.5862,15.3278,15.4139,24200.0],["1995-11-29",15.3704,15.3704,15.1977,15.3704,12000.0],["1995-11-30",15.1114,15.2841,14.1615,14.1615,102300.0],["1995-12-01",14.1615,14.4206,14.1615,14.4206,34300.0],["1995-12-04",14.3342,14.8523,14.3342,14.8523,73100.0],["1995-12-05",14.9387,15.1114,14.766,14.766,48700.0],["1995-12-06",14.8523,14.8523,14.5933,14.5933,63500.0],["1995-12-07",14.5933,14.6796,14.5933,14.6796,42700.0],["1995-12-08",14.6796,14.8523,14.6796,14.766,36900.0],["1995-12-11",14.8523,14.9387,14.766,14.9387,21000.0],["1995-12-12",14.9387,14.9387,14.5933,14.5933,55000.0],["1995-12-13",14.5933,14.9387,14.5933,14.9387,34800.0],["1995-12-14",15.025,15.025,14.766,14.8523,28400.0],["1995-12-15",14.766,15.025,14.6796,14.766,40400.0],["1995-12-18",14.6796,14.6796,14.3342,14.5933,108700.0],["1995-12-19",14.6796,14.766,14.5933,14.766,24800.0],["1995-12-20",14.766,14.8523,14.5069,14.6796,87800.0],["1995-12-21",14.5933,15.3704,14.5933,15.3704,28700.0],["1995-12-22",15.3704,15.6295,15.3704,15.5431,9900.0],["1995-12-26",15.6295,16.0612,15.5431,16.0612,35600.0],["1995-12-27",16.0612,16.2339,15.8022,16.0612,56200.0],["1995-12-28",15.9749,16.493,15.8885,16.493,36800.0],["1995-12-29",16.4066,16.4066,15.9749,16.0612,34900.0],["1996-01-02",15.9749,15.9749,15.6295,15.8022,110300.0],["1996-01-03",15.8022,16.0612,15.8022,16.0612,10900.0],["1996-01-04",15.9749,16.3203,15.9749,16.0612,55500.0],["1996-01-05",16.1476,16.2339,15.9749,16.1476,111700.0],["1996-01-08",15.9749,16.2339,15.9749,16.2339,8600.0],["1996-01-09",16.1476,16.2339,16.0612,16.0612,80200.0],["1996-01-10",15.9749,16.2339,15.8885,16.2339,21600.0],["1996-01-11",16.2339,16.3203,16.0612,16.0612,65800.0],["1996-01-12",15.8885,15.8885,15.6295,15.6295,25800.0],["1996-01-15",15.1977,15.1977,13.6434,13.6434,457300.0],["1996-01-16",13.298,13.298,12.0891,12.6072,223900.0],["1996-01-17",12.6072,12.8663,12.6072,12.6936,44000.0],["1996-01-18",12.7799,12.9526,12.6935,12.8663,55500.0],["1996-01-19",12.9526,12.9526,12.8663,12.9526,16500.0],["1996-01-22",12.9526,12.9526,12.8663,12.8663,5900.0],["1996-01-23",12.7799,12.8663,12.7799,12.8663,48900.0],["1996-01-24",12.8662,12.9526,12.6935,12.7799,453200.0],["1996-01-25",12.6935,12.7799,12.6072,12.7799,252100.0],["1996-01-26",12.7799,12.7799,12.6935,12.7799,61300.0],["1996-01-29",12.6936,12.7799,12.6072,12.6072,28600.0],["1996-01-30",12.6936,12.6936,12.4345,12.4345,35000.0],["1996-01-31",12.4345,12.4345,11.7437,12.0027,63300.0],["1996-02-01",12.0891,12.1755,11.9164,12.0891,48000.0],["1996-02-02",12.0028,12.0891,11.9164,12.0891,101500.0],["1996-02-05",12.0891,12.2618,12.0027,12.1754,52000.0],["1996-02-06",12.0891,12.1754,12.0027,12.0027,61900.0],["1996-02-07",12.0028,12.0028,11.9164,11.9164,41500.0],["1996-02-08",11.7437,11.7437,11.6573,11.6573,49600.0],["1996-02-09",11.6573,11.6573,11.3983,11.571,45900.0],["1996-02-12",11.571,11.7437,11.571,11.6573,106100.0],["1996-02-13",11.9164,12.2618,11.9164,12.2618,22100.0],["1996-02-14",12.5208,12.8663,12.4345,12.8663,120800.0],["1996-02-15",12.5208,12.8663,12.5208,12.5208,64400.0],["1996-02-16",12.4345,12.6072,12.4345,12.5208,57800.0],["1996-02-20",12.4345,12.6072,12.2618,12.6072,0.0],["1996-02-21",12.6072,12.9526,12.6072,12.7799,37000.0],["1996-02-22",12.7799,12.9526,12.6936,12.9526,29700.0],["1996-02-23",12.8663,13.1253,12.8663,13.039,20000.0],["1996-02-26",13.039,13.2117,13.039,13.2117,16700.0],["1996-02-27",13.2117,13.4707,13.1253,13.2117,12700.0],["1996-02-28",13.1735,13.4335,13.0869,13.1735,29700.0],["1996-02-29",13.0002,13.1735,12.8269,13.0869,50800.0],["1996-03-01",13.0869,13.2602,13.0869,13.1735,16400.0],["1996-03-04",13.3469,13.3469,13.3469,13.3469,0.0],["1996-03-05",13.3469,13.3469,13.2602,13.3469,25000.0],["1996-03-06",13.3469,13.4335,13.2602,13.2602,31700.0],["1996-03-07",13.3469,13.4335,13.3469,13.4335,21300.0],["1996-03-08",13.2602,13.5202,13.0869,13.2602,105700.0],["1996-03-11",13.2602,13.2602,13.1735,13.2602,25700.0],["1996-03-12",13.3469,13.4335,13.2602,13.4335,32000.0],["1996-03-13",13.3469,13.6935,13.3469,13.6935,39700.0],["1996-03-14",13.6935,13.6935,13.5202,13.5202,19500.0],["1996-03-15",13.5202,13.6935,13.4335,13.6069,41300.0],["1996-03-18",13.6069,13.9535,13.5202,13.9535,26300.0],["1996-03-19",14.0402,14.1269,13.8669,14.1269,85400.0],["1996-03-20",14.2135,14.2135,13.9535,14.0402,25300.0],["1996-03-21",13.9535,13.9535,13.7802,13.8669,80500.0],["1996-03-22",13.8669,13.8669,13.3469,13.3469,33800.0],["1996-03-25",13.5202,13.7802,13.5202,13.7802,14500.0],["1996-03-26",13.6069,13.6069,13.2602,13.4335,36000.0],["1996-03-27",13.3469,13.5202,13.1735,13.4335,50300.0],["1996-03-28",13.3469,13.4335,13.3469,13.3469,9900.0],["1996-03-29",13.4335,13.8669,13.4335,13.7802,38700.0],["1996-04-01",13.6069,13.9535,13.6069,13.9535,47800.0],["1996-04-02",13.8669,13.8669,13.6069,13.6935,208700.0],["1996-04-03",13.6935,13.6935,13.6069,13.6069,245300.0],["1996-04-04",13.6069,13.6069,13.3469,13.5202,11600.0],["1996-04-08",13.3469,13.3469,13.0869,13.1735,47800.0],["1996-04-09",13.2602,13.3469,13.1735,13.2602,153300.0],["1996-04-10",13.2602,13.2602,13.1735,13.2602,54800.0],["1996-04-11",13.2602,13.4335,13.2602,13.4335,20100.0],["1996-04-12",13.4335,13.4335,13.1735,13.1735,73200.0],["1996-04-15",13.2602,13.2602,13.0869,13.1735,34600.0],["1996-04-16",13.0869,13.1735,13.0869,13.1735,8900.0],["1996-04-17",13.1735,13.1735,13.0869,13.1735,17900.0],["1996-04-18",13.1735,13.1735,12.9135,13.0869,18300.0],["1996-04-19",13.0869,13.0869,12.9135,13.0869,14200.0],["1996-04-22",13.0869,13.3469,13.0869,13.3469,142300.0],["1996-04-23",13.3469,13.8669,13.3469,13.7802,141100.0],["1996-04-24",13.7802,13.9535,13.6935,13.8669,98300.0],["1996-04-25",13.9535,14.0402,13.8669,14.0402,14600.0],["1996-04-26",14.0402,14.2135,14.0402,14.1269,18300.0],["1996-04-29",14.0402,14.1269,14.0402,14.0402,57700.0],["1996-04-30",14.0402,14.3002,14.0402,14.2135,13500.0],["1996-05-01",14.1269,14.2135,13.9535,13.9535,24800.0],["1996-05-02",14.0402,14.0402,13.8669,13.8669,17400.0],["1996-05-03",13.8669,13.8669,13.6935,13.6935,930500.0],["1996-05-06",13.6935,13.7802,13.6935,13.7802,2800.0],["1996-05-07",13.6935,13.6935,13.4335,13.5202,29300.0],["1996-05-08",13.5202,13.6935,13.5202,13.6935,35000.0],["1996-05-09",13.6069,13.6935,13.6069,13.6935,62200.0],["1996-05-10",13.6069,13.9535,13.6069,13.8669,12300.0],["1996-05-13",13.8669,13.9535,13.7802,13.8669,13000.0],["1996-05-14",13.8669,14.1269,13.8669,14.1269,22700.0],["1996-05-15",14.1269,14.3002,13.8669,13.8669,27400.0],["1996-05-16",13.9535,13.9535,13.7802,13.8669,5800.0],["1996-05-17",13.8669,13.9535,13.6069,13.9535,19600.0],["1996-05-20",14.0402,14.0402,13.8669,13.8669,5800.0],["1996-05-21",13.8669,13.8669,13.5202,13.5202,8000.0],["1996-05-22",13.6069,13.6069,13.1735,13.2602,8800.0],["1996-05-23",13.1735,13.1735,13.0869,13.0869,24200.0],["1996-05-24",13.1735,13.1735,12.8268,12.8268,33400.0],["1996-05-28",12.8269,13.0869,12.8269,13.0869,57700.0],["1996-05-29",13.1356,13.1356,12.9616,12.9616,163100.0],["1996-05-30",13.0486,13.0486,12.7876,12.7876,36200.0],["1996-05-31",12.7876,13.2226,12.7876,13.1356,14000.0],["1996-06-03",13.3965,13.4835,13.1356,13.2226,52600.0],["1996-06-04",13.2226,13.2226,13.1356,13.2226,70300.0],["1996-06-05",13.2226,13.3096,12.9616,13.3096,69300.0],["1996-06-06",13.2226,13.2226,12.7876,12.8746,83700.0],["1996-06-07",12.7876,12.9616,12.7006,12.9616,34100.0],["1996-06-10",12.8746,12.8746,12.7876,12.8746,12400.0],["1996-06-11",12.8746,12.8746,12.6136,12.7006,179600.0],["1996-06-12",12.7006,12.7006,12.5266,12.5266,19100.0],["1996-06-13",12.6136,12.7006,12.4396,12.5266,307100.0],["1996-06-14",12.6136,12.7006,12.5266,12.6136,144000.0],["1996-06-17",12.6136,12.6136,12.5266,12.6136,14500.0],["1996-06-18",12.6136,12.6136,12.4396,12.5266,75800.0],["1996-06-19",12.5266,12.6136,12.5266,12.5266,65600.0],["1996-06-20",12.6136,12.7876,12.6136,12.7006,28000.0],["1996-06-21",12.8746,12.9616,12.8746,12.8746,72200.0],["1996-06-24",12.8746,13.1356,12.8746,13.0486,21600.0],["1996-06-25",13.0486,13.0486,12.9616,12.9616,9300.0],["1996-06-26",12.9616,12.9616,12.9616,12.9616,8800.0],["1996-06-27",13.0486,13.0486,12.8746,12.9616,22700.0],["1996-06-28",12.9616,13.0486,12.8746,12.9616,13200.0],["1996-07-01",13.0486,13.0486,12.9616,13.0486,11300.0],["1996-07-02",13.0486,13.0486,12.9616,13.0486,26400.0],["1996-07-03",12.9616,13.3096,12.9616,13.3096,32100.0],["1996-07-05",13.2226,13.3096,13.2226,13.2226,8100.0],["1996-07-08",13.2226,13.3096,13.2226,13.3096,27500.0],["1996-07-09",13.2226,13.3096,13.2226,13.2226,33600.0],["1996-07-10",13.2226,13.3096,13.2226,13.3096,69600.0],["1996-07-11",13.2226,13.2226,13.1356,13.1356,6900.0],["1996-07-12",13.2226,13.2226,12.3527,12.7006,94900.0],["1996-07-15",12.8746,12.9616,12.8746,12.8746,22400.0],["1996-07-16",12.8746,12.9616,12.8746,12.8746,342500.0],["1996-07-17",12.8746,12.8746,12.7876,12.8746,61100.0],["1996-07-18",12.8746,12.8746,12.6136,12.6136,7100.0],["1996-07-19",12.7876,12.7876,12.2657,12.2657,39500.0],["1996-07-22",12.2657,12.2657,11.6567,11.7437,139700.0],["1996-07-23",11.6567,11.6567,11.6567,11.6567,0.0],["1996-07-24",11.6567,11.7437,11.1348,11.7437,16600.0],["1996-07-25",11.5697,11.7437,11.5697,11.5697,20300.0],["1996-07-26",11.6567,11.6567,11.4827,11.4827,30700.0],["1996-07-29",11.5697,11.5697,11.4827,11.4827,34900.0],["1996-07-30",11.4828,11.4828,11.1348,11.3958,15300.0],["1996-07-31",11.3958,11.3958,11.2218,11.2218,9400.0],["1996-08-01",11.1348,11.3958,10.7868,11.3088,253100.0],["1996-08-02",11.3958,11.3958,11.3088,11.3958,26900.0],["1996-08-05",11.3088,11.3958,11.3088,11.3958,13100.0],["1996-08-06",11.3958,11.3958,10.8738,10.9608,233600.0],["1996-08-07",11.0478,11.3088,11.0478,11.3088,42200.0],["1996-08-08",11.2218,11.2218,10.9608,11.1348,153800.0],["1996-08-09",11.1348,11.5697,11.1348,11.3088,78500.0],["1996-08-12",11.3088,11.9177,11.3088,11.9177,39600.0],["1996-08-13",11.8307,12.0047,11.6567,11.6567,117700.0],["1996-08-14",11.7437,11.7437,11.6567,11.6567,8600.0],["1996-08-15",11.6567,12.0917,11.6567,11.9177,35600.0],["1996-08-16",11.9177,12.0917,11.9177,12.0917,14300.0],["1996-08-19",12.0917,12.0917,11.9177,12.0047,9400.0],["1996-08-20",12.0917,12.4396,12.0047,12.1787,31600.0],["1996-08-21",12.2657,12.4396,12.2657,12.3527,30000.0],["1996-08-22",12.3527,12.3527,12.1787,12.1787,15800.0],["1996-08-23",12.0917,12.2657,12.0917,12.2657,10800.0],["1996-08-26",12.1787,12.1787,12.0917,12.0917,32200.0],["1996-08-27",12.0917,12.1787,12.0917,12.0917,10800.0],["1996-08-28",12.0533,12.752,12.0533,12.752,39800.0],["1996-08-29",12.752,13.1887,12.752,12.9267,82000.0],["1996-08-30",13.014,13.1014,12.9267,13.014,28100.0],["1996-09-03",12.9267,13.1014,12.8393,13.014,9400.0],["1996-09-04",13.014,13.1887,13.014,13.1014,12700.0],["1996-09-05",13.1887,13.276,13.1014,13.1014,46000.0],["1996-09-06",13.1014,13.1887,13.014,13.1887,105300.0],["1996-09-09",13.1014,13.1887,13.1014,13.1014,2200.0],["1996-09-10",13.276,13.3634,13.276,13.3634,37500.0],["1996-09-11",13.276,13.276,13.276,13.276,27000.0],["1996-09-12",13.3634,13.4507,13.276,13.3634,34200.0],["1996-09-13",13.3634,13.6254,13.3634,13.6254,38300.0],["1996-09-16",13.5381,13.8874,13.5381,13.8874,11300.0],["1996-09-17",13.8874,13.8874,13.8001,13.8001,29600.0],["1996-09-18",13.8001,13.8874,13.8001,13.8001,6100.0],["1996-09-19",13.8001,13.8001,13.7128,13.7128,47700.0],["1996-09-20",13.6254,13.8001,13.6254,13.7128,129600.0],["1996-09-23",13.7128,13.7128,13.6254,13.7128,31700.0],["1996-09-24",13.6254,13.7128,13.6254,13.6254,86400.0],["1996-09-25",13.6254,13.7128,13.6254,13.6254,35700.0],["1996-09-26",13.7128,13.8001,13.6254,13.6254,43700.0],["1996-09-27",13.6254,13.7128,13.5381,13.5381,54100.0],["1996-09-30",13.6254,13.7128,13.5381,13.7128,81300.0],["1996-10-01",13.8001,13.8874,13.7128,13.8001,17100.0],["1996-10-02",13.8874,13.9748,13.8001,13.8874,24400.0],["1996-10-03",13.8874,13.8874,13.7128,13.7128,9800.0],["1996-10-04",13.7128,13.8874,13.7128,13.7128,44400.0],["1996-10-07",13.6254,13.6254,13.6254,13.6254,11000.0],["1996-10-08",13.6254,13.6254,13.5381,13.5381,56800.0],["1996-10-09",13.5381,13.6254,13.4507,13.4507,48600.0],["1996-10-10",13.3634,13.3634,13.276,13.276,46600.0],["1996-10-11",13.2761,13.5381,13.2761,13.5381,11200.0],["1996-10-14",13.6254,13.9748,13.6254,13.9748,25500.0],["1996-10-15",13.8874,14.7609,13.8874,14.4988,124200.0],["1996-10-16",14.4988,14.9356,14.4115,14.7609,37100.0],["1996-10-17",15.1102,15.1102,14.6735,14.7609,34000.0],["1996-10-18",14.8482,15.1102,14.5862,15.1102,156800.0],["1996-10-21",15.1102,15.1102,14.9355,15.0229,40400.0],["1996-10-22",15.0229,15.1102,14.8482,14.8482,10100.0],["1996-10-23",14.9356,15.1976,14.9356,15.1976,108900.0],["1996-10-24",15.0229,15.3723,15.0229,15.3723,248100.0],["1996-10-25",15.2849,15.3723,15.1976,15.1976,195400.0],["1996-10-28",15.1976,15.2849,15.0229,15.0229,40600.0],["1996-10-29",15.0229,15.0229,14.6735,14.8482,29700.0],["1996-10-30",14.9356,14.9356,14.6735,14.6735,21000.0],["1996-10-31",14.6735,14.6735,14.5862,14.5862,82900.0],["1996-11-01",14.5862,15.1102,14.5862,14.9356,101200.0],["1996-11-04",14.8482,14.9356,14.8482,14.8482,48200.0],["1996-11-05",14.7609,15.0229,14.7609,15.0229,80400.0],["1996-11-06",15.0229,15.1102,14.9355,15.0229,9600.0],["1996-11-07",15.0229,15.0229,14.8482,14.9356,17800.0],["1996-11-08",14.9355,14.9355,14.5862,14.5862,21300.0],["1996-11-11",14.4115,14.4115,14.3242,14.3242,52000.0],["1996-11-12",14.3242,14.8482,14.3242,14.8482,97000.0],["1996-11-13",14.7609,15.2849,14.7609,15.1976,77200.0],["1996-11-14",15.1102,15.8963,15.1102,15.809,85800.0],["1996-11-15",15.809,16.071,15.809,15.8963,105700.0],["1996-11-18",15.809,15.8963,15.809,15.8963,1600.0],["1996-11-19",15.809,16.071,15.809,15.9837,113900.0],["1996-11-20",16.071,16.071,15.9837,15.9837,182700.0],["1996-11-21",15.8963,15.8963,15.6343,15.7216,85100.0],["1996-11-22",15.809,15.809,15.6343,15.7216,44700.0],["1996-11-25",15.6343,15.7216,15.4596,15.4596,23400.0],["1996-11-26",15.5087,15.5087,15.3334,15.4211,38900.0],["1996-11-27",15.4211,15.5087,15.3334,15.4211,12000.0],["1996-11-29",15.4211,15.5087,15.3334,15.3334,9200.0],["1996-12-02",15.3334,15.3334,15.2458,15.3334,18900.0],["1996-12-03",15.3334,15.3334,15.1582,15.1582,1409700.0],["1996-12-04",15.1582,15.3334,15.1582,15.2458,57200.0],["1996-12-05",15.3334,15.5963,15.2458,15.5963,26300.0],["1996-12-06",15.4211,15.4211,15.1582,15.1582,19000.0],["1996-12-09",15.2458,15.4211,15.2458,15.4211,104700.0],["1996-12-10",15.4211,15.5963,15.3334,15.5963,19100.0],["1996-12-11",15.5963,15.6839,15.4211,15.5963,17700.0],["1996-12-12",15.6839,15.7715,15.6839,15.7715,1800.0],["1996-12-13",15.8592,15.8592,15.4211,15.5087,43600.0],["1996-12-16",15.5963,15.6839,15.5087,15.5963,9600.0],["1996-12-17",15.6839,15.6839,15.5087,15.5087,10800.0],["1996-12-18",15.5087,15.5963,15.5087,15.5963,39200.0],["1996-12-19",15.5087,15.6839,15.3334,15.3334,12600.0],["1996-12-20",15.5963,16.0344,15.5087,16.0344,17900.0],["1996-12-23",16.0344,16.0344,15.6839,15.6839,7400.0],["1996-12-24",15.7715,15.7715,15.6839,15.6839,41700.0],["1996-12-26",15.7715,16.3849,15.7715,16.3849,13400.0],["1996-12-27",16.3849,16.7353,16.3849,16.7353,8400.0],["1996-12-30",16.7354,16.9106,16.6477,16.9106,20900.0],["1996-12-31",16.9106,16.9982,16.7353,16.7353,15600.0],["1997-01-02",16.7353,16.9106,16.6477,16.6477,38100.0],["1997-01-03",16.7353,17.1734,16.7353,16.9982,29800.0],["1997-01-06",16.823,16.9982,16.3849,16.3849,41200.0],["1997-01-07",16.3849,16.5601,16.3849,16.5601,7500.0],["1997-01-08",16.6477,16.7354,16.4725,16.4725,27500.0],["1997-01-09",16.4725,16.5601,16.2972,16.3849,16700.0],["1997-01-10",16.2096,16.4725,16.122,16.4725,79900.0],["1997-01-13",16.5601,16.823,16.5601,16.7353,79200.0],["1997-01-14",16.5601,16.7353,16.5601,16.6477,163700.0],["1997-01-15",16.7353,16.7353,16.6477,16.7353,16000.0],["1997-01-16",16.7353,16.823,16.6477,16.6477,48300.0],["1997-01-17",16.6477,17.0858,16.6477,16.9982,128300.0],["1997-01-20",16.9982,16.9982,16.7354,16.823,38200.0],["1997-01-21",16.823,16.823,16.5601,16.6477,38400.0],["1997-01-22",16.7353,16.9982,16.6477,16.9982,113400.0],["1997-01-23",16.9982,17.2611,16.9982,17.0858,71400.0],["1997-01-24",16.9982,17.2611,16.9982,17.1734,127900.0],["1997-01-27",16.9982,17.1734,16.9106,17.0858,20200.0],["1997-01-28",17.1734,17.1734,16.7353,16.7353,9900.0],["1997-01-29",16.7354,16.7354,16.2973,16.4725,62300.0],["1997-01-30",16.4725,16.9982,16.4725,16.9106,61000.0],["1997-01-31",16.9106,17.0858,16.9106,17.0858,40400.0],["1997-02-03",16.9982,16.9982,16.9106,16.9106,6100.0],["1997-02-04",16.9982,17.0858,16.9106,17.0858,36200.0],["1997-02-05",17.0858,17.3487,16.823,17.0858,110600.0],["1997-02-06",17.0858,17.0858,16.4725,16.4725,13500.0],["1997-02-07",16.4725,16.7353,16.2973,16.6477,48800.0],["1997-02-10",16.6477,17.2611,16.6477,17.1734,18400.0],["1997-02-11",17.1734,17.2611,17.0858,17.1734,83600.0],["1997-02-12",17.1735,17.4363,17.1735,17.2611,30800.0],["1997-02-13",17.5239,17.6115,17.3487,17.3487,62900.0],["1997-02-14",17.3487,17.6992,17.2611,17.6992,43700.0],["1997-02-18",17.6992,17.8744,17.5239,17.5239,46400.0],["1997-02-19",17.5239,17.962,17.5239,17.6116,38600.0],["1997-02-20",17.5239,18.0496,17.5239,17.962,25500.0],["1997-02-21",17.8744,18.0496,17.8744,17.962,44400.0],["1997-02-24",17.962,17.962,17.962,17.962,1200.0],["1997-02-25",17.962,17.962,17.962,17.962,1200.0],["1997-02-26",18.1047,18.1047,18.0169,18.0169,21100.0],["1997-02-27",18.1048,18.1048,18.1048,18.1048,34700.0],["1997-02-28",18.1048,18.1926,18.0169,18.1926,47900.0],["1997-03-03",18.1048,18.5442,18.1048,18.4563,34100.0],["1997-03-04",18.3684,18.5442,18.1926,18.3684,23200.0],["1997-03-05",18.3684,18.4563,18.3684,18.3684,46200.0],["1997-03-06",18.3684,18.3684,18.1926,18.2805,47700.0],["1997-03-07",18.1048,18.1926,18.0169,18.1048,5500.0],["1997-03-10",18.1048,18.2805,18.1048,18.2805,18900.0],["1997-03-11",18.2805,18.4563,18.0169,18.1926,37700.0],["1997-03-12",18.1926,18.1926,17.7532,17.7532,35800.0],["1997-03-13",17.8411,17.929,17.7532,17.8411,13400.0],["1997-03-14",17.8411,18.1047,17.6653,18.0169,49400.0],["1997-03-17",17.929,18.1047,17.929,18.0169,12600.0],["1997-03-18",18.0169,18.1926,17.929,18.1048,25900.0],["1997-03-19",18.1047,18.1047,17.8411,17.929,21200.0],["1997-03-20",18.0169,18.0169,17.6653,17.7532,20000.0],["1997-03-21",17.7532,17.7532,17.4017,17.4895,20900.0],["1997-03-24",17.4895,17.5774,17.2259,17.5774,18700.0],["1997-03-25",17.6653,17.6653,17.138,17.2259,17300.0],["1997-03-26",17.3138,17.3138,16.5228,17.0501,132300.0],["1997-03-27",16.8743,17.0501,16.8743,16.9622,19700.0],["1997-03-31",16.9622,16.9622,16.347,16.347,23000.0],["1997-04-01",16.347,16.5228,16.2591,16.2591,25900.0],["1997-04-02",16.2591,16.347,16.1712,16.1712,32300.0],["1997-04-03",15.9955,16.1712,15.6439,15.8197,20000.0],["1997-04-04",15.9955,15.9955,15.9955,15.9955,0.0],["1997-04-07",15.9076,15.9955,15.7318,15.7318,14100.0],["1997-04-08",15.8197,15.8197,15.7318,15.8197,8600.0],["1997-04-09",15.8197,15.8197,15.8197,15.8197,4000.0],["1997-04-10",15.4681,15.4681,15.4681,15.4681,0.0],["1997-04-11",15.4681,15.4681,14.9408,15.1166,9600.0],["1997-04-14",15.2045,15.3803,15.1166,15.3803,44400.0],["1997-04-15",15.2924,15.556,15.2924,15.556,26200.0],["1997-04-16",15.7318,16.4349,15.7318,16.4349,65500.0],["1997-04-17",16.347,16.9622,16.347,16.6107,27000.0],["1997-04-18",17.3138,17.3138,17.3138,17.3138,0.0],["1997-04-21",17.3138,17.3138,17.138,17.138,2400.0],["1997-04-22",17.2259,17.4017,17.0501,17.4017,18900.0],["1997-04-23",17.4017,17.6653,17.4017,17.6653,125800.0],["1997-04-24",17.5774,17.6653,17.5774,17.5774,69500.0],["1997-04-25",17.6653,17.6653,17.5774,17.5774,12900.0],["1997-04-28",17.7532,17.8411,17.6653,17.8411,57300.0],["1997-04-29",17.7532,17.8411,17.7532,17.8411,33000.0],["1997-04-30",17.8411,17.929,17.7532,17.929,25700.0],["1997-05-01",18.1048,18.1048,18.1048,18.1048,0.0],["1997-05-02",18.1926,18.4563,18.1926,18.2805,101800.0],["1997-05-05",18.1926,18.6321,18.0169,18.1926,90100.0],["1997-05-06",18.1048,18.3684,17.929,18.1048,29800.0],["1997-05-07",18.1048,18.1048,17.6653,17.6653,15600.0],["1997-05-08",17.6653,17.6653,17.3138,17.3138,11400.0],["1997-05-09",17.4017,17.4895,17.2259,17.4017,12000.0],["1997-05-12",17.4017,17.4017,17.138,17.3138,24400.0],["1997-05-13",17.3138,17.4895,17.2259,17.4017,47000.0],["1997-05-14",17.4895,17.6653,17.2259,17.2259,26000.0],["1997-05-15",17.138,17.3138,17.138,17.2259,59100.0],["1997-05-16",17.2259,17.2259,17.0501,17.2259,42200.0],["1997-05-19",17.2259,17.4895,17.2259,17.4017,61800.0],["1997-05-20",17.5774,17.929,17.5774,17.8411,33200.0],["1997-05-21",17.8411,18.0169,17.7532,17.929,136400.0],["1997-05-22",17.8411,18.1926,17.8411,18.0169,30000.0],["1997-05-23",18.0169,18.1926,18.0169,18.1926,26600.0],["1997-05-27",18.0169,18.1047,17.8411,17.8411,20700.0],["1997-05-28",17.8961,17.8961,17.6316,17.6316,51000.0],["1997-05-29",17.6316,17.6316,17.3672,17.5435,137800.0],["1997-05-30",17.5435,17.5435,17.4553,17.5435,22300.0],["1997-06-02",17.5435,17.6316,17.5435,17.6316,53900.0],["1997-06-03",17.6316,17.6316,17.5435,17.6316,11500.0],["1997-06-04",17.5435,17.6316,17.4553,17.6316,30600.0],["1997-06-05",17.6316,17.6316,17.5435,17.6316,85100.0],["1997-06-06",17.8079,17.8079,17.8079,17.8079,0.0],["1997-06-09",17.7198,17.7198,17.7198,17.7198,0.0],["1997-06-10",17.5435,17.6316,17.4553,17.5435,33000.0],["1997-06-11",17.5435,17.6316,17.3672,17.5435,19600.0],["1997-06-12",17.6316,17.7198,17.5435,17.6316,11600.0],["1997-06-13",17.6316,17.7198,17.6316,17.7198,13100.0],["1997-06-16",17.7198,17.8079,17.5435,17.8079,16000.0],["1997-06-17",17.8079,17.8079,17.3671,17.4553,36400.0],["1997-06-18",17.5435,17.5435,17.3672,17.3672,24600.0],["1997-06-19",17.279,17.3672,16.9264,17.0145,39000.0],["1997-06-20",16.9264,17.1027,16.9264,17.0145,50200.0],["1997-06-23",17.1027,17.1908,16.9263,17.1027,24100.0],["1997-06-24",17.0145,17.279,16.9264,17.0145,42900.0],["1997-06-25",17.0145,17.8079,17.0145,17.5435,43600.0],["1997-06-26",17.5435,17.5435,16.6619,16.6619,60600.0],["1997-06-27",16.8382,17.0145,16.75,16.8382,16700.0],["1997-06-30",16.9264,17.1908,16.9264,16.9264,51900.0],["1997-07-01",17.0145,17.3671,17.0145,17.279,47400.0],["1997-07-02",17.279,17.3671,17.1908,17.1908,29100.0],["1997-07-03",17.1908,17.279,17.1027,17.1027,27100.0],["1997-07-07",17.1027,17.1027,16.8382,16.8382,9900.0],["1997-07-08",16.9264,17.279,16.9264,16.9264,43500.0],["1997-07-09",16.9264,17.279,16.9264,17.1908,35300.0],["1997-07-10",17.1027,17.279,17.0145,17.279,25600.0],["1997-07-11",17.1908,17.279,17.1908,17.279,48300.0],["1997-07-14",17.279,17.279,17.0145,17.0145,14000.0],["1997-07-15",17.1027,17.279,17.1027,17.279,37500.0],["1997-07-16",17.1908,17.279,17.1908,17.1908,19200.0],["1997-07-17",17.1908,17.279,17.1027,17.279,24000.0],["1997-07-18",17.279,17.279,16.8382,17.0145,68000.0],["1997-07-21",17.0145,17.0145,16.75,16.75,83100.0],["1997-07-22",16.8382,16.8382,16.8382,16.8382,0.0],["1997-07-23",16.8823,16.8823,16.5737,16.5737,179400.0],["1997-07-24",16.8382,16.8823,15.9566,15.9566,236500.0],["1997-07-25",16.0448,16.3974,16.0448,16.3093,99100.0],["1997-07-28",16.3093,16.706,16.2652,16.6619,69900.0],["1997-07-29",16.706,16.9264,16.6619,16.8823,37200.0],["1997-07-30",16.8823,17.6316,16.8823,17.6316,126100.0],["1997-07-31",17.6316,17.8079,17.6316,17.8079,46600.0],["1997-08-01",17.7639,17.7639,17.4994,17.6757,87700.0],["1997-08-04",17.8079,17.9402,17.7639,17.8961,68700.0],["1997-08-05",17.9402,18.7336,17.9402,18.6895,78400.0],["1997-08-06",18.6895,18.8658,18.6895,18.8658,63600.0],["1997-08-07",18.6895,19.3066,18.6895,19.2625,49600.0],["1997-08-08",18.7336,18.7336,17.9843,18.0283,188900.0],["1997-08-11",18.1606,18.2928,17.852,17.9402,24100.0],["1997-08-12",17.9402,17.9843,17.8961,17.9843,154500.0],["1997-08-13",18.0283,18.2047,18.0283,18.1606,119400.0],["1997-08-14",18.0724,18.1165,17.9843,17.9843,14900.0],["1997-08-15",17.9843,18.1165,17.279,17.279,33600.0],["1997-08-18",17.4553,18.1606,17.4553,18.0283,53100.0],["1997-08-19",18.0724,18.1165,17.4994,17.5875,45300.0],["1997-08-20",17.6316,18.0283,17.6316,17.852,25600.0],["1997-08-21",17.9402,17.9402,17.0145,17.0145,23100.0],["1997-08-22",16.9264,17.4994,16.8823,17.1468,28900.0],["1997-08-25",17.1468,17.8079,17.1468,17.4112,35400.0],["1997-08-26",17.5875,17.5875,17.5435,17.5435,2000.0],["1997-08-27",17.5435,17.6316,17.4553,17.6316,51900.0],["1997-08-28",17.5984,17.5984,17.2446,17.3331,48000.0],["1997-08-29",17.2446,17.5099,17.2004,17.2446,27900.0],["1997-09-02",17.0678,17.3773,17.0678,17.3773,16900.0],["1997-09-03",17.3331,17.5542,17.3331,17.5099,15100.0],["1997-09-04",17.5099,17.6868,17.4657,17.6426,46000.0],["1997-09-05",17.6868,17.8195,17.4657,17.5099,62800.0],["1997-09-08",17.4215,17.5099,17.2889,17.2889,17600.0],["1997-09-09",17.3331,17.3773,16.8909,16.9793,42900.0],["1997-09-10",16.9793,16.9793,16.6256,16.9351,19400.0],["1997-09-11",16.7583,16.9793,16.6256,16.8909,103500.0],["1997-09-12",16.8909,17.112,16.6256,17.112,65900.0],["1997-09-15",17.0236,17.9521,17.0236,17.731,31500.0],["1997-09-16",17.731,17.9521,17.6868,17.6868,148900.0],["1997-09-17",17.5984,17.6868,17.3331,17.3773,40400.0],["1997-09-18",17.4215,17.6426,17.4215,17.5099,42400.0],["1997-09-19",17.5542,17.5542,17.4215,17.4215,28200.0],["1997-09-22",17.5099,17.6868,17.5099,17.5099,35100.0],["1997-09-23",17.6426,17.6868,17.4215,17.5984,66200.0],["1997-09-24",17.4215,17.5984,17.3773,17.5984,43400.0],["1997-09-25",17.5542,17.6426,17.4657,17.4657,139300.0],["1997-09-26",17.5542,18.3501,17.5542,18.2616,66900.0],["1997-09-29",18.2616,18.9249,18.2616,18.9249,50200.0],["1997-09-30",18.9249,19.6324,18.8365,19.6324,102100.0],["1997-10-01",19.6324,19.6324,18.8807,18.9249,65800.0],["1997-10-02",18.9691,19.4555,18.748,19.4113,81400.0],["1997-10-03",19.4555,19.4555,19.0133,19.1902,21400.0],["1997-10-06",19.1902,19.1902,18.9249,19.0575,28300.0],["1997-10-07",19.0133,19.0133,18.7922,18.9691,37200.0],["1997-10-08",18.9691,19.0133,18.5711,18.5711,23800.0],["1997-10-09",18.4827,18.6154,18.4385,18.5711,31200.0],["1997-10-10",18.5712,18.5712,18.2174,18.4827,47400.0],["1997-10-13",18.5711,18.6596,18.5269,18.6154,88400.0],["1997-10-14",18.6154,18.748,18.4827,18.748,74100.0],["1997-10-15",18.748,18.748,18.4827,18.4827,20800.0],["1997-10-16",18.4827,18.4827,18.3501,18.3501,33000.0],["1997-10-17",18.3058,18.5711,18.1732,18.5711,125500.0],["1997-10-20",18.5712,18.6596,18.4827,18.4827,34600.0],["1997-10-21",18.4385,19.0133,18.4385,19.0133,40400.0],["1997-10-22",18.9691,19.0575,18.8807,19.0133,36100.0],["1997-10-23",19.1018,19.1018,18.748,18.8807,29600.0],["1997-10-24",18.9691,19.2344,18.9249,18.9249,34500.0],["1997-10-27",18.9691,18.9691,18.3943,18.5711,12900.0],["1997-10-28",17.3331,18.129,17.3331,18.129,61900.0],["1997-10-29",18.3058,18.7038,18.3058,18.4385,46900.0],["1997-10-30",18.3058,18.3943,17.8195,17.8195,12600.0],["1997-10-31",17.9079,18.1732,17.7752,17.9521,24400.0],["1997-11-03",18.129,19.0575,18.0848,18.8807,30800.0],["1997-11-04",18.8807,18.9249,18.3943,18.5711,57900.0],["1997-11-05",18.6596,18.7038,18.4385,18.5269,21800.0],["1997-11-06",18.5269,18.5269,18.2174,18.3501,19300.0],["1997-11-07",18.1732,18.2174,17.9079,17.9521,15300.0],["1997-11-10",18.0406,18.2174,18.0406,18.1732,35400.0],["1997-11-11",18.2174,18.2174,18.1732,18.2174,35300.0],["1997-11-12",18.129,18.3058,18.129,18.2174,38500.0],["1997-11-13",18.2174,18.4827,18.2174,18.3943,31300.0],["1997-11-14",18.4827,18.5269,18.3501,18.3943,92300.0],["1997-11-17",18.4827,19.1902,18.3943,19.1017,55900.0],["1997-11-18",19.1018,19.1018,18.6596,18.7038,20800.0],["1997-11-19",18.5711,18.7038,18.5269,18.6596,21900.0],["1997-11-20",18.5711,18.748,18.3943,18.6596,58900.0],["1997-11-21",18.6596,18.9249,18.5711,18.8807,14900.0],["1997-11-24",18.9249,18.9249,18.2174,18.2616,14800.0],["1997-11-25",18.3613,18.45,18.2726,18.2726,32800.0],["1997-11-26",18.3613,18.5387,18.2726,18.5387,23200.0],["1997-11-28",18.5387,18.6718,18.0509,18.0509,15000.0],["1997-12-01",18.0952,18.5831,18.0952,18.5831,33200.0],["1997-12-02",18.6718,18.9379,18.5387,18.8492,23100.0],["1997-12-03",18.8935,19.1153,18.7605,19.0266,17800.0],["1997-12-04",19.1153,19.4701,19.1153,19.1597,15700.0],["1997-12-05",19.1596,19.2927,19.0709,19.2483,22700.0],["1997-12-08",19.2484,19.2927,19.1153,19.2927,43000.0],["1997-12-09",19.2927,19.3371,19.204,19.2927,27100.0],["1997-12-10",19.2927,19.2927,19.204,19.2927,17200.0],["1997-12-11",19.1596,19.3371,19.1596,19.3371,34300.0],["1997-12-12",19.3371,19.3371,19.1596,19.3371,11700.0],["1997-12-15",19.2484,19.2927,18.8935,18.8935,36600.0],["1997-12-16",18.8935,19.3371,18.8935,19.3371,51800.0],["1997-12-17",19.3371,19.3371,19.1153,19.1153,20700.0],["1997-12-18",19.1153,19.7362,19.1153,19.7362,45300.0],["1997-12-19",19.5588,19.8693,19.5588,19.7362,46200.0],["1997-12-22",19.7362,20.2684,19.7362,20.0467,38000.0],["1997-12-23",19.9136,20.3571,19.6919,19.6919,30100.0],["1997-12-24",19.8693,20.091,19.8693,20.0467,5800.0],["1997-12-26",19.958,19.958,19.958,19.958,300.0],["1997-12-29",20.1354,20.1354,19.9136,20.0023,41400.0],["1997-12-30",20.0467,20.3571,20.0467,20.091,16900.0],["1997-12-31",20.091,20.1797,19.9136,20.091,8300.0],["1998-01-02",19.9136,20.3128,19.6919,20.3128,18100.0],["1998-01-05",20.3128,20.4015,20.0467,20.2684,55000.0],["1998-01-06",20.2684,20.2684,19.6032,19.6475,35500.0],["1998-01-07",19.6475,19.7362,19.5588,19.5588,54100.0],["1998-01-08",19.5588,19.5588,18.9822,19.0709,47300.0],["1998-01-09",18.9822,19.1153,18.6274,18.6718,41100.0],["1998-01-12",18.6718,18.7605,18.4944,18.4944,19000.0],["1998-01-13",18.5831,18.7605,18.4944,18.7605,11000.0],["1998-01-14",18.5831,19.8693,18.5831,19.8249,42100.0],["1998-01-15",19.7362,19.7362,19.0709,19.3814,31000.0],["1998-01-16",19.5588,19.6919,19.3371,19.3371,33100.0],["1998-01-20",19.1597,19.5145,19.1597,19.2927,16200.0],["1998-01-21",19.204,19.958,19.1596,19.7362,34900.0],["1998-01-22",19.6475,19.6919,19.4258,19.6475,9400.0],["1998-01-23",19.4701,19.5145,19.1153,19.1153,17200.0],["1998-01-26",19.1153,19.2484,19.071,19.1153,15200.0],["1998-01-27",19.1596,19.5588,19.1596,19.4701,48400.0],["1998-01-28",19.5588,19.8249,19.4701,19.8249,49000.0],["1998-01-29",19.6475,19.8693,19.5145,19.6032,34900.0],["1998-01-30",19.5145,19.7806,19.4258,19.7362,8200.0],["1998-02-02",19.8249,20.091,19.7806,19.7806,78100.0],["1998-02-03",19.7806,20.091,19.6919,20.091,61900.0],["1998-02-04",19.9136,20.1354,19.9136,20.091,37100.0],["1998-02-05",20.091,20.3128,19.9136,20.1354,21900.0],["1998-02-06",20.1354,20.8006,20.1354,20.8006,35700.0],["1998-02-09",20.7119,20.845,20.5789,20.7563,16400.0],["1998-02-10",20.7563,20.8893,20.6676,20.8893,59600.0],["1998-02-11",20.8893,20.978,20.8006,20.8893,50200.0],["1998-02-12",20.9337,20.9337,20.5789,20.8893,53200.0],["1998-02-13",20.978,22.0868,20.9337,21.6433,85600.0],["1998-02-17",21.6433,21.732,21.5103,21.5103,69700.0],["1998-02-18",21.599,21.9981,21.5546,21.8651,56200.0],["1998-02-19",21.8651,22.2642,21.8651,22.0868,128700.0],["1998-02-20",22.0868,22.2199,21.9981,22.1312,52300.0],["1998-02-23",22.1312,22.1755,21.7764,21.7764,27600.0],["1998-02-24",21.732,21.732,21.0667,21.2885,43300.0],["1998-02-25",21.2622,22.0183,21.2177,21.7959,46800.0],["1998-02-26",21.7515,21.9961,21.6625,21.707,37600.0],["1998-02-27",21.5291,21.6625,21.3511,21.3956,33400.0],["1998-03-02",21.4401,21.707,21.3511,21.4401,14800.0],["1998-03-03",21.4401,21.8404,21.4401,21.5735,5500.0],["1998-03-04",21.6625,21.6625,21.3511,21.5735,13600.0],["1998-03-05",21.5291,21.5291,21.1287,21.1287,21000.0],["1998-03-06",20.9953,21.618,20.9063,21.5291,24000.0],["1998-03-09",21.3511,21.5291,20.8173,20.8173,13800.0],["1998-03-10",20.8174,20.9508,20.8174,20.9063,8400.0],["1998-03-11",20.9953,21.2622,20.9953,20.9953,21500.0],["1998-03-12",21.0842,21.3511,21.0842,21.3511,5800.0],["1998-03-13",21.3511,21.3511,21.1732,21.3066,23100.0],["1998-03-16",21.4401,21.5291,21.1287,21.1732,28700.0],["1998-03-17",21.1732,21.3066,21.0842,21.1287,40600.0],["1998-03-18",21.0398,21.2177,20.9508,20.9953,22600.0],["1998-03-19",20.9953,20.9953,20.8173,20.9953,39100.0],["1998-03-20",20.9953,20.9953,20.506,20.506,27300.0],["1998-03-23",20.6394,20.8173,20.3725,20.7729,12200.0],["1998-03-24",20.8173,21.0842,20.6394,20.7729,24100.0],["1998-03-25",20.7729,20.9953,20.506,20.6839,29900.0],["1998-03-26",20.6394,20.9953,20.4615,20.9953,23600.0],["1998-03-27",20.9953,21.3066,20.9953,21.0842,14600.0],["1998-03-30",21.1287,21.2622,21.0842,21.2177,15000.0],["1998-03-31",21.1732,21.3511,21.1287,21.2622,19500.0],["1998-04-01",21.0842,21.618,20.8618,21.3511,55800.0],["1998-04-02",21.2177,21.5291,21.1732,21.3956,7100.0],["1998-04-03",21.3956,22.0184,21.3956,21.5735,14700.0],["1998-04-06",21.618,21.6625,20.9063,21.3511,28500.0],["1998-04-07",21.3511,21.3511,20.417,20.4615,13300.0],["1998-04-08",20.4615,20.7729,20.4615,20.6839,30100.0],["1998-04-09",20.8174,21.1287,20.6394,20.6394,86800.0],["1998-04-13",20.506,20.506,20.3725,20.417,9800.0],["1998-04-14",20.2836,21.0398,20.2836,21.0398,38200.0],["1998-04-15",21.0842,21.0842,20.6394,20.6394,24900.0],["1998-04-16",20.6394,20.8174,20.6394,20.6839,16300.0],["1998-04-17",20.6839,20.9063,20.6394,20.8173,11100.0],["1998-04-20",20.9508,20.9508,20.6394,20.8173,10700.0],["1998-04-21",20.9063,20.9063,20.506,20.6394,37600.0],["1998-04-22",20.7284,20.7284,20.1056,20.3281,28800.0],["1998-04-23",20.2836,20.2836,19.3939,19.5719,26600.0],["1998-04-24",19.5719,19.5719,18.9491,19.1271,48600.0],["1998-04-27",18.9491,19.0381,18.1485,18.4154,390400.0],["1998-04-28",18.5043,18.5488,18.1485,18.1485,110900.0],["1998-04-29",18.1485,18.1485,17.9705,18.104,45200.0],["1998-04-30",18.2819,18.3264,18.0595,18.2374,73400.0],["1998-05-01",18.104,19.0826,18.104,18.8602,28400.0],["1998-05-04",18.9936,19.127,18.6822,18.6822,37000.0],["1998-05-05",18.5933,18.6822,18.4153,18.6822,19400.0],["1998-05-06",19.1271,19.216,18.9491,18.9491,41000.0],["1998-05-07",19.1271,19.1271,18.7267,18.7267,41900.0],["1998-05-08",18.7712,18.9046,18.6822,18.6822,21400.0],["1998-05-11",18.8157,18.8602,18.5933,18.6378,37900.0],["1998-05-12",18.5488,19.1271,18.4598,18.5043,42400.0],["1998-05-13",18.5043,18.5043,17.8816,18.104,76300.0],["1998-05-14",18.104,18.104,17.7926,17.9705,16000.0],["1998-05-15",17.8816,18.104,17.7926,18.015,10000.0],["1998-05-18",17.9261,18.3264,17.7036,17.9261,24000.0],["1998-05-19",17.8816,18.015,17.3923,17.3923,27500.0],["1998-05-20",17.5702,17.6592,17.4368,17.5257,13900.0],["1998-05-21",17.4368,17.4368,17.2588,17.3478,56900.0],["1998-05-22",17.3478,17.7481,17.3478,17.4368,65300.0],["1998-05-26",17.3478,17.7481,17.1254,17.3478,41100.0],["1998-05-27",16.9642,17.2767,16.6071,16.6071,78900.0],["1998-05-28",16.6071,17.1428,16.6071,17.0535,41600.0],["1998-05-29",17.0535,17.1428,16.6517,16.6517,48400.0],["1998-06-01",16.7857,17.0535,16.6964,17.0535,28900.0],["1998-06-02",17.0535,17.0535,16.2499,16.2499,69300.0],["1998-06-03",16.3392,16.3392,15.8035,16.2499,49000.0],["1998-06-04",16.3392,16.7856,16.3392,16.741,29100.0],["1998-06-05",16.6964,17.0089,16.6517,16.8303,24900.0],["1998-06-08",16.8303,17.4999,16.8303,17.0535,28200.0],["1998-06-09",17.1428,17.2321,16.3392,16.5624,35400.0],["1998-06-10",16.4285,16.8303,16.4285,16.5624,34800.0],["1998-06-11",16.5624,16.741,16.4732,16.741,34500.0],["1998-06-12",16.6517,16.6517,15.6249,16.1606,62800.0],["1998-06-15",16.2499,16.2499,15.7142,15.9374,30300.0],["1998-06-16",15.9821,15.9821,15.7589,15.9821,13200.0],["1998-06-17",16.0714,16.8303,16.0714,16.741,27700.0],["1998-06-18",16.8303,17.0982,15.6249,15.8482,88600.0],["1998-06-19",15.8035,16.2053,15.8035,15.9821,35500.0],["1998-06-22",16.0714,16.3392,16.0714,16.2946,38800.0],["1998-06-23",16.116,16.116,15.6249,15.6249,216500.0],["1998-06-24",15.8035,15.8482,15.7142,15.7142,10900.0],["1998-06-25",15.6249,15.9821,15.5803,15.6696,197800.0],["1998-06-26",15.8035,16.2946,15.8035,16.0267,155300.0],["1998-06-29",15.8482,16.0267,15.8482,15.8928,13800.0],["1998-06-30",15.8928,15.8928,14.9107,14.9107,71700.0],["1998-07-01",15.0892,15.9821,15.0892,15.9374,111700.0],["1998-07-02",15.9374,16.6071,15.9374,16.4285,47900.0],["1998-07-06",16.4731,16.6964,16.4285,16.6517,8900.0],["1998-07-07",16.6517,16.6964,16.5178,16.5178,33600.0],["1998-07-08",16.6964,16.8303,16.6517,16.8303,19600.0],["1998-07-09",16.8303,16.9642,16.6964,16.9196,17800.0],["1998-07-10",16.8303,16.9196,16.8303,16.8303,17800.0],["1998-07-13",16.7857,17.2767,16.7857,17.1874,17200.0],["1998-07-14",17.1874,17.5892,17.0089,17.0089,20100.0],["1998-07-15",17.0089,17.4106,17.0089,17.366,11600.0],["1998-07-16",16.9642,17.3214,16.2946,16.5624,74800.0],["1998-07-17",16.5624,16.6071,16.2946,16.4285,45200.0],["1998-07-20",16.5624,16.5624,16.3839,16.5178,18500.0],["1998-07-21",16.5178,16.5178,16.1606,16.1606,63800.0],["1998-07-22",16.1607,16.2053,15.9374,16.0267,96600.0],["1998-07-23",16.0714,16.0714,15.1785,15.2678,18900.0],["1998-07-24",15.4017,15.4464,15.2678,15.3571,25400.0],["1998-07-27",15.491,15.491,14.9553,15.0892,32400.0],["1998-07-28",14.9553,15.0892,14.6874,14.6874,21100.0],["1998-07-29",14.6874,15.2678,14.6874,15.1785,66500.0],["1998-07-30",14.9999,15.2678,14.9999,15.2232,26400.0],["1998-07-31",15.1785,15.2678,14.3749,14.3749,24800.0],["1998-08-03",14.5089,15.0892,14.2857,14.9107,16200.0],["1998-08-04",14.9999,14.9999,13.8392,14.1964,41500.0],["1998-08-05",14.2857,14.3749,14.1517,14.2857,93500.0],["1998-08-06",14.0178,14.375,14.0178,14.241,146900.0],["1998-08-07",14.3303,14.4642,14.1071,14.2857,146800.0],["1998-08-10",14.375,14.4642,13.9732,13.9732,26400.0],["1998-08-11",13.9732,13.9732,13.125,13.1696,26100.0],["1998-08-12",13.3035,14.3749,13.3035,14.1964,64500.0],["1998-08-13",14.2857,14.2857,13.4375,13.8392,50100.0],["1998-08-14",13.8839,14.0178,13.4821,13.4821,23700.0],["1998-08-17",13.3928,13.616,13.2142,13.4375,29300.0],["1998-08-18",13.4821,13.5714,13.3035,13.5714,123700.0],["1998-08-19",13.5714,13.5714,13.1696,13.3928,42900.0],["1998-08-20",13.3035,13.7499,13.3035,13.6607,43300.0],["1998-08-21",13.7053,13.7053,13.3482,13.616,40700.0],["1998-08-24",13.7053,14.0624,13.6607,14.0178,23000.0],["1998-08-25",14.1071,14.2857,13.9285,13.9732,48300.0],["1998-08-26",13.9732,13.9732,13.4821,13.4821,61800.0],["1998-08-27",13.3928,13.3928,12.7678,12.8125,37100.0],["1998-08-28",12.8125,12.8571,12.3214,12.366,14900.0],["1998-08-31",12.3395,12.3395,11.9805,11.9805,32900.0],["1998-09-01",11.9805,12.2946,11.4869,12.2497,66100.0],["1998-09-02",12.3395,12.5638,12.2497,12.5638,32500.0],["1998-09-03",12.4741,12.4741,12.16,12.2048,29500.0],["1998-09-04",12.3395,12.5638,12.2497,12.5638,36500.0],["1998-09-08",12.6984,12.7882,12.3395,12.6536,58300.0],["1998-09-09",12.4741,12.4741,11.8459,12.1151,74700.0],["1998-09-10",12.0254,12.2049,11.9356,11.9356,33500.0],["1998-09-11",11.9356,12.0254,11.801,11.8459,132500.0],["1998-09-14",11.9356,12.7433,11.9356,12.6087,36600.0],["1998-09-15",12.6087,13.1471,12.6087,12.9228,36300.0],["1998-09-16",12.833,13.1023,12.833,12.8779,23900.0],["1998-09-17",12.7433,12.7882,12.0254,12.3395,84100.0],["1998-09-18",12.7433,12.7433,12.16,12.16,43200.0],["1998-09-21",12.2048,12.2048,12.0254,12.0702,44500.0],["1998-09-22",12.0702,12.5189,12.0254,12.4292,45900.0],["1998-09-23",12.5638,12.9228,12.5638,12.8779,130500.0],["1998-09-24",12.8779,12.9228,12.7433,12.7882,60900.0],["1998-09-25",12.6984,12.7433,12.3843,12.4292,16400.0],["1998-09-28",12.5189,12.833,12.4292,12.833,45600.0],["1998-09-29",12.9228,12.9677,12.833,12.9228,38600.0],["1998-09-30",12.9228,12.9228,12.833,12.9228,15000.0],["1998-10-01",12.9228,13.4612,12.9228,13.2817,14800.0],["1998-10-02",13.192,13.3266,13.1471,13.192,85300.0],["1998-10-05",13.192,13.192,12.4741,12.6984,152600.0],["1998-10-06",12.6536,12.9228,12.6087,12.9228,48200.0],["1998-10-07",12.9677,13.0125,12.6536,12.7433,19100.0],["1998-10-08",12.7433,12.7433,12.2946,12.4741,27700.0],["1998-10-09",12.519,12.519,12.1151,12.1151,22300.0],["1998-10-12",12.3843,12.6536,12.2497,12.2497,86600.0],["1998-10-13",12.5638,12.5638,11.9805,11.9805,22300.0],["1998-10-14",11.9805,12.2946,11.7561,12.1151,24100.0],["1998-10-15",12.2048,12.5638,12.2048,12.4741,45200.0],["1998-10-16",12.3843,12.8779,12.3843,12.7882,49100.0],["1998-10-19",12.7433,13.3715,12.7433,12.9228,22700.0],["1998-10-20",13.1023,15.0766,13.1023,14.8074,79900.0],["1998-10-21",14.8074,14.8074,14.0894,14.0894,29800.0],["1998-10-22",14.2689,14.2689,13.8202,13.9548,95700.0],["1998-10-23",13.9548,13.9548,13.5958,13.7753,17900.0],["1998-10-26",13.7753,13.8651,13.6407,13.7753,50600.0],["1998-10-27",13.7753,13.7753,13.5061,13.5958,8200.0],["1998-10-28",13.5958,13.5958,12.9228,13.0125,42900.0],["1998-10-29",12.9228,13.1023,12.9228,13.1023,22900.0],["1998-10-30",13.192,13.192,13.0125,13.192,50200.0],["1998-11-02",13.2369,13.4164,13.192,13.4164,224100.0],["1998-11-03",13.4164,13.4612,13.3266,13.4164,63400.0],["1998-11-04",13.5061,13.6856,13.5061,13.6407,637600.0],["1998-11-05",13.6407,13.9099,13.5958,13.9099,106500.0],["1998-11-06",13.9099,14.0446,13.7305,13.7753,71600.0],["1998-11-09",13.8651,13.9997,13.6407,13.9099,43100.0],["1998-11-10",13.6856,13.6856,13.3266,13.5061,103600.0],["1998-11-11",13.6407,13.6856,13.3715,13.4612,26100.0],["1998-11-12",13.551,13.551,13.3266,13.3266,67700.0],["1998-11-13",13.3715,13.4164,13.2817,13.3266,23800.0],["1998-11-16",13.3715,13.4612,13.3715,13.4612,17500.0],["1998-11-17",13.4612,13.6856,13.4612,13.6856,15700.0],["1998-11-18",13.6856,13.6856,13.3715,13.551,31200.0],["1998-11-19",13.6407,13.6856,13.551,13.6856,18500.0],["1998-11-20",13.6856,13.6856,13.5958,13.6407,11400.0],["1998-11-23",13.6407,13.6856,13.4612,13.4612,29600.0],["1998-11-24",13.4345,13.5698,13.3444,13.4796,35600.0],["1998-11-25",13.6149,13.7501,13.5698,13.705,48800.0],["1998-11-27",13.7501,13.7501,13.6149,13.6149,9700.0],["1998-11-30",13.705,13.8403,13.66,13.66,27400.0],["1998-12-01",13.6149,13.705,13.5247,13.5698,42100.0],["1998-12-02",13.5698,13.5698,13.2542,13.2993,30500.0],["1998-12-03",13.3895,13.5698,13.3444,13.5247,20000.0],["1998-12-04",13.4345,13.5247,13.3444,13.4345,17800.0],["1998-12-07",13.4345,13.5247,13.3444,13.5247,28200.0],["1998-12-08",13.4345,13.5247,13.2091,13.2542,39500.0],["1998-12-09",13.2993,13.2993,12.9386,13.0739,28500.0],["1998-12-10",12.9837,13.0739,12.6681,12.8936,39400.0],["1998-12-11",12.8034,12.8936,12.8034,12.8485,12700.0],["1998-12-14",12.8034,13.164,12.7132,12.7132,18200.0],["1998-12-15",12.7583,12.9386,12.6681,12.6681,13100.0],["1998-12-16",12.7583,12.9837,12.7583,12.9386,19500.0],["1998-12-17",12.9837,13.0739,12.7132,13.0739,64200.0],["1998-12-18",13.0739,13.2993,12.8485,12.8485,73000.0],["1998-12-21",12.9386,13.2091,12.8936,12.9386,48700.0],["1998-12-22",12.8936,12.8936,12.578,12.6231,25500.0],["1998-12-23",12.2624,12.3976,10.7747,11.9017,137700.0],["1998-12-24",11.9017,11.9017,11.7214,11.8116,12200.0],["1998-12-28",11.8567,11.8567,11.3608,11.5411,38700.0],["1998-12-29",11.5411,11.6313,11.2706,11.6313,25000.0],["1998-12-30",11.6312,11.9919,11.5862,11.9468,41100.0],["1998-12-31",11.8567,12.037,11.5411,11.9919,44200.0],["1999-01-04",12.1271,12.3526,11.9919,12.2173,78900.0],["1999-01-05",12.2173,12.33,12.1722,12.2624,66100.0],["1999-01-06",12.2624,12.2624,12.0821,12.1722,15400.0],["1999-01-07",11.8116,11.8116,10.8198,11.3157,122400.0],["1999-01-08",11.3157,11.3608,11.1353,11.3157,147800.0],["1999-01-11",11.4058,11.6312,10.7296,10.7747,65700.0],["1999-01-12",10.8198,10.8198,10.0984,10.1435,181100.0],["1999-01-13",10.0534,10.4591,9.9181,10.2788,49000.0],["1999-01-14",10.2788,10.7296,10.2337,10.3239,92200.0],["1999-01-15",10.2337,10.5493,10.2337,10.5493,115600.0],["1999-01-19",10.7296,10.8198,10.0083,10.0984,377300.0],["1999-01-20",10.0984,10.2337,10.0534,10.0984,122400.0],["1999-01-21",10.0984,10.1886,10.0984,10.1435,34800.0],["1999-01-22",10.0984,10.3689,10.0534,10.0984,42200.0],["1999-01-25",10.0984,10.7747,10.0984,10.5042,33000.0],["1999-01-26",10.5042,10.9099,10.3239,10.3689,46300.0],["1999-01-27",10.7747,10.7747,10.1886,10.2788,88700.0],["1999-01-28",10.2788,10.5493,10.2788,10.4591,64700.0],["1999-01-29",10.4591,10.5493,10.3689,10.5493,24700.0],["1999-02-01",10.5943,10.5943,10.4591,10.5493,36700.0],["1999-02-02",10.5042,10.5042,10.3689,10.414,47700.0],["1999-02-03",10.414,10.5042,10.3239,10.5042,41300.0],["1999-02-04",10.5493,11.1353,10.414,10.8198,51900.0],["1999-02-05",11.1353,11.1353,10.7747,10.8198,129900.0],["1999-02-08",10.8198,11.0001,10.7747,10.955,40400.0],["1999-02-09",10.8648,11.2255,10.8648,11.0452,44800.0],["1999-02-10",11.0001,11.0001,10.7747,10.7747,10900.0],["1999-02-11",10.7747,11.3157,10.5493,11.2255,52600.0],["1999-02-12",11.0903,11.0903,10.6845,10.8198,34900.0],["1999-02-16",10.9099,10.9099,10.4591,10.5493,34800.0],["1999-02-17",10.5493,10.5493,10.3689,10.3689,96100.0],["1999-02-18",10.4591,10.4591,10.2788,10.2788,62300.0],["1999-02-19",10.2788,10.2788,9.9181,9.9181,66300.0],["1999-02-22",9.9181,10.0984,9.9181,10.0083,72900.0],["1999-02-23",10.0534,10.0534,9.873,9.9181,22400.0],["1999-02-24",10.0083,10.0083,9.873,9.873,12700.0],["1999-02-25",9.828,10.3239,9.6476,10.3239,49300.0],["1999-02-26",10.2337,10.2337,9.9181,10.0534,61300.0],["1999-03-01",9.9181,10.0083,9.828,9.873,38300.0],["1999-03-02",9.9632,9.9632,9.7378,9.828,26700.0],["1999-03-03",9.8011,9.8011,9.6196,9.6196,35700.0],["1999-03-04",9.665,9.9372,9.4381,9.8918,94300.0],["1999-03-05",9.9826,9.9826,9.8011,9.9372,149900.0],["1999-03-08",9.9372,10.1187,9.8918,9.9826,119600.0],["1999-03-09",9.9826,9.9826,9.5742,9.5742,68500.0],["1999-03-10",9.6196,9.9826,9.6196,9.8465,56700.0],["1999-03-11",9.9826,9.9826,9.8465,9.9372,107300.0],["1999-03-12",9.8918,9.8918,9.4835,9.6196,63400.0],["1999-03-15",9.6196,9.6196,9.4835,9.4835,38500.0],["1999-03-16",9.4835,9.7103,9.4381,9.5288,107500.0],["1999-03-17",9.5288,9.6196,9.3927,9.5288,38200.0],["1999-03-18",9.6196,9.6196,9.302,9.5288,65600.0],["1999-03-19",9.4381,9.8918,9.4381,9.665,182500.0],["1999-03-22",9.7103,9.7103,8.9843,9.2566,48400.0],["1999-03-23",9.2566,9.3473,9.1205,9.1205,26700.0],["1999-03-24",9.2566,9.2566,8.9843,9.0751,47600.0],["1999-03-25",9.0751,9.1658,8.8028,8.8936,67900.0],["1999-03-26",8.8028,9.0751,8.7575,9.0751,49500.0],["1999-03-29",9.1658,9.5742,9.1658,9.4381,41900.0],["1999-03-30",9.5288,11.2077,9.5288,10.5271,159600.0],["1999-03-31",10.5271,10.6178,9.8465,9.8465,133600.0],["1999-04-01",9.8465,9.9826,9.8465,9.9826,36200.0],["1999-04-05",10.1641,10.3456,9.8465,9.8465,151700.0],["1999-04-06",9.8465,10.3002,9.8465,10.2549,87900.0],["1999-04-07",10.2095,10.2548,9.9826,10.028,78300.0],["1999-04-08",10.1187,10.3456,9.8918,10.3456,135000.0],["1999-04-09",10.3002,10.3002,10.1641,10.2549,15500.0],["1999-04-12",10.1641,10.391,10.1641,10.3456,54400.0],["1999-04-13",10.2548,10.3456,10.2548,10.3002,31900.0],["1999-04-14",10.3456,11.117,10.2095,10.8901,44600.0],["1999-04-15",11.0262,11.7069,11.0262,11.3892,46900.0],["1999-04-16",11.4346,11.4346,11.117,11.2077,48700.0],["1999-04-19",11.2077,11.4346,11.1624,11.2985,81900.0],["1999-04-20",11.2531,11.48,11.2077,11.3439,42800.0],["1999-04-21",11.2985,11.6615,11.2985,11.4346,28500.0],["1999-04-22",11.48,11.48,11.0262,11.117,16500.0],["1999-04-23",11.1624,11.3439,11.1624,11.2985,6800.0],["1999-04-26",11.2985,11.5254,11.2531,11.5254,42200.0],["1999-04-27",11.6161,11.6161,11.3439,11.3892,41500.0],["1999-04-28",11.3439,11.5254,11.2077,11.5254,97000.0],["1999-04-29",11.4346,11.6615,11.4346,11.6615,29500.0],["1999-04-30",11.6615,11.6615,11.117,11.1624,20100.0],["1999-05-03",11.1624,11.6161,11.0716,11.5707,68800.0],["1999-05-04",11.5707,12.206,11.5707,12.206,29900.0],["1999-05-05",12.206,12.206,11.7976,11.843,20600.0],["1999-05-06",11.9337,12.0699,11.6161,11.7069,43200.0],["1999-05-07",11.6161,11.8884,11.2077,11.7069,286800.0],["1999-05-10",11.7522,11.8884,11.7069,11.7522,27400.0],["1999-05-11",11.7522,11.7522,11.3892,11.48,30100.0],["1999-05-12",11.3892,11.5707,11.2985,11.48,141000.0],["1999-05-13",11.5254,11.6615,11.5254,11.6161,75800.0],["1999-05-14",11.5707,11.5707,11.48,11.48,7400.0],["1999-05-17",11.48,11.5254,11.2531,11.3439,11000.0],["1999-05-18",11.4346,11.48,11.3439,11.3439,71500.0],["1999-05-19",11.3439,11.4346,11.117,11.4346,23800.0],["1999-05-20",11.5254,11.6615,11.2531,11.2531,76400.0],["1999-05-21",11.2531,11.9337,11.2531,11.9337,165600.0],["1999-05-24",11.9337,12.2967,11.9337,12.206,90100.0],["1999-05-25",12.2967,12.3421,12.1606,12.2967,125400.0],["1999-05-26",12.361,12.589,12.361,12.589,156200.0],["1999-05-27",12.589,12.6802,12.3153,12.4522,51400.0],["1999-05-28",12.4066,12.4522,12.361,12.361,12100.0],["1999-06-01",12.4522,12.9083,12.4066,12.8627,21200.0],["1999-06-02",12.8627,12.9083,12.6802,12.9083,25600.0],["1999-06-03",12.8627,14.1398,12.8627,13.3644,106600.0],["1999-06-04",13.2732,13.3644,13.2732,13.3188,17300.0],["1999-06-07",13.41,13.7293,13.41,13.7293,23600.0],["1999-06-08",13.7293,13.8206,13.5469,13.6381,21100.0],["1999-06-09",13.5469,13.7749,13.41,13.7749,62000.0],["1999-06-10",13.6837,13.8206,13.6837,13.8206,16100.0],["1999-06-11",13.8206,13.9118,13.7749,13.7749,77200.0],["1999-06-14",13.775,14.0942,13.7293,13.9574,162900.0],["1999-06-15",13.9574,14.003,13.8206,13.8662,41500.0],["1999-06-16",13.8662,13.9118,13.6837,13.7293,13900.0],["1999-06-17",13.6381,13.8206,13.6381,13.7749,54700.0],["1999-06-18",13.6837,13.8206,13.5925,13.8206,109000.0],["1999-06-21",14.0486,14.0942,13.8662,14.0942,62000.0],["1999-06-22",14.0942,14.2311,13.9118,14.003,26500.0],["1999-06-23",14.003,14.0942,14.003,14.0942,5800.0],["1999-06-24",14.003,14.0714,13.8662,13.9118,14900.0],["1999-06-25",14.003,14.003,13.8206,13.9574,13000.0],["1999-06-28",13.9574,14.4135,13.9574,14.2767,125200.0],["1999-06-29",14.3223,14.5047,14.2311,14.5047,29600.0],["1999-06-30",14.5047,14.5047,14.003,14.003,38700.0],["1999-07-01",14.0486,14.0942,13.9118,13.9118,23800.0],["1999-07-02",14.0486,14.2311,13.9574,13.9574,18900.0],["1999-07-06",13.8662,14.003,13.6837,13.7293,15300.0],["1999-07-07",13.8662,13.8662,13.5013,13.5469,58300.0],["1999-07-08",13.4557,13.8662,13.4557,13.7293,118300.0],["1999-07-09",13.7293,13.8206,13.6381,13.8206,68700.0],["1999-07-12",13.8206,13.9118,13.8206,13.8206,30400.0],["1999-07-13",13.5013,13.5013,12.9539,12.9995,151500.0],["1999-07-14",12.9995,13.2732,12.9539,13.2732,39800.0],["1999-07-15",13.2276,13.5013,13.2276,13.5013,9800.0],["1999-07-16",13.41,14.3679,13.3188,14.3679,21900.0],["1999-07-19",14.3223,14.6872,14.2311,14.6872,36600.0],["1999-07-20",14.596,14.6872,14.5047,14.6872,35400.0],["1999-07-21",14.7328,14.824,14.1855,14.1855,34800.0],["1999-07-22",14.2311,14.2311,14.0942,14.1855,13800.0],["1999-07-23",14.0942,14.0942,13.6837,13.7293,18200.0],["1999-07-26",13.6381,13.6381,13.41,13.41,8700.0],["1999-07-27",13.4557,13.4557,13.3644,13.4557,40700.0],["1999-07-28",13.41,13.41,13.182,13.182,11500.0],["1999-07-29",13.182,13.2732,13.1364,13.2276,15300.0],["1999-07-30",13.1364,13.2276,12.8171,13.0452,26100.0],["1999-08-02",13.182,13.41,13.0908,13.41,32300.0],["1999-08-03",13.4101,14.0486,13.4101,14.0486,118700.0],["1999-08-04",14.1399,14.3223,14.0486,14.0942,36200.0],["1999-08-05",14.0942,14.0942,13.9118,14.003,29600.0],["1999-08-06",13.9574,13.9574,13.8662,13.8662,46200.0],["1999-08-09",13.8662,14.1399,13.8662,14.0486,13400.0],["1999-08-10",14.4135,14.5504,14.1398,14.5047,103500.0],["1999-08-11",14.3223,14.596,14.0942,14.4591,292800.0],["1999-08-12",14.5047,14.5504,14.4135,14.5047,59900.0],["1999-08-13",14.5047,14.6872,14.5047,14.6872,22100.0],["1999-08-16",14.7784,14.7784,14.5503,14.6416,28600.0],["1999-08-17",14.6872,14.8696,14.596,14.7328,23000.0],["1999-08-18",14.6416,14.6872,14.4591,14.596,24000.0],["1999-08-19",14.596,14.6416,14.3679,14.6416,35800.0],["1999-08-20",14.596,14.596,14.4591,14.4591,24800.0],["1999-08-23",14.4135,14.5047,14.4135,14.5047,7100.0],["1999-08-24",14.5047,14.6872,14.5047,14.6872,41700.0],["1999-08-25",14.6872,14.8696,14.6872,14.824,54100.0],["1999-08-26",14.9153,15.417,14.824,15.417,40100.0],["1999-08-27",15.5082,15.5994,15.3714,15.5082,23500.0],["1999-08-30",15.5082,15.7363,15.417,15.6451,37300.0],["1999-08-31",15.7363,16.0556,15.7363,16.0556,37100.0],["1999-09-01",16.12,16.12,15.7079,15.7537,45600.0],["1999-09-02",15.7995,15.8453,15.5705,15.7079,70200.0],["1999-09-03",15.7537,15.7995,15.7079,15.7995,12600.0],["1999-09-07",15.7995,15.8453,15.6621,15.7537,131800.0],["1999-09-08",15.7537,16.0285,15.5705,16.0285,41200.0],["1999-09-09",16.12,16.3032,16.12,16.3032,13900.0],["1999-09-10",16.3032,16.3032,15.9369,15.9827,30900.0],["1999-09-13",16.0285,16.2116,16.0285,16.1658,48200.0],["1999-09-14",16.1658,16.1658,15.9369,16.0742,7100.0],["1999-09-15",16.0743,16.12,16.0285,16.12,19500.0],["1999-09-16",16.0743,16.0743,15.9827,15.9827,9500.0],["1999-09-17",15.9827,16.0285,15.8911,16.0285,17100.0],["1999-09-20",16.0285,16.0743,15.9369,15.9827,61000.0],["1999-09-21",16.0285,16.0285,15.7537,16.0285,59500.0],["1999-09-22",16.0285,16.0285,15.7537,15.7537,70300.0],["1999-09-23",15.7537,15.7537,15.4331,15.5705,90200.0],["1999-09-24",15.5705,15.6163,15.4789,15.6163,37900.0],["1999-09-27",15.5705,15.7537,15.5247,15.7079,26700.0],["1999-09-28",15.7537,15.7537,15.4789,15.6621,39600.0],["1999-09-29",15.6621,15.6621,15.3873,15.6163,44700.0],["1999-09-30",15.6163,15.9369,15.4789,15.9369,55800.0],["1999-10-01",15.8911,15.8911,15.1125,15.2499,139100.0],["1999-10-04",15.3415,15.7537,15.3415,15.7079,80600.0],["1999-10-05",15.7537,15.8453,15.7537,15.8453,30700.0],["1999-10-06",15.7995,15.9369,15.7537,15.8453,37900.0],["1999-10-07",15.8453,15.8911,15.7995,15.8911,23700.0],["1999-10-08",15.8453,15.8453,15.6621,15.6621,11100.0],["1999-10-11",15.8453,16.12,15.8453,16.0742,25700.0],["1999-10-12",16.1201,16.1201,15.9369,16.0285,14500.0],["1999-10-13",16.1201,16.1201,15.9827,16.0285,63500.0],["1999-10-14",16.0285,16.0285,15.5705,15.5705,111600.0],["1999-10-15",15.3873,15.5705,14.6088,14.6546,123500.0],["1999-10-18",14.6546,14.6546,13.4639,13.9219,783900.0],["1999-10-19",10.2124,10.2124,9.8918,9.9834,361800.0],["1999-10-20",9.9376,10.2582,9.9376,10.2582,87500.0],["1999-10-21",10.304,10.304,10.075,10.2582,59600.0],["1999-10-22",10.3498,10.9451,10.304,10.8536,145800.0],["1999-10-25",10.9909,10.9909,10.8993,10.8993,66500.0],["1999-10-26",10.8078,10.8078,9.8918,9.9376,58600.0],["1999-10-27",10.0292,10.1208,9.9834,10.0292,51400.0],["1999-10-28",10.0292,10.2582,10.0292,10.2124,159800.0],["1999-10-29",10.1666,10.2124,10.0292,10.0292,121400.0],["1999-11-01",9.9376,10.1666,9.9376,10.1666,84600.0],["1999-11-02",10.1666,10.1666,9.8918,9.9834,61400.0],["1999-11-03",9.9834,9.9834,9.5713,9.6629,58400.0],["1999-11-04",9.7087,9.7087,9.3423,9.3423,152400.0],["1999-11-05",9.4339,9.6171,9.4339,9.5255,116700.0],["1999-11-08",9.6171,9.9834,9.4339,9.6171,82200.0],["1999-11-09",9.6171,10.304,9.5713,10.304,38500.0],["1999-11-10",10.4414,10.6246,10.304,10.4872,59400.0],["1999-11-11",10.4414,10.5788,10.3498,10.4414,13100.0],["1999-11-12",10.6246,10.6704,10.075,10.533,158200.0],["1999-11-15",10.533,10.6246,10.533,10.5788,35600.0],["1999-11-16",10.6704,10.9909,10.6246,10.9909,45300.0],["1999-11-17",10.9909,10.9909,10.8993,10.9451,26900.0],["1999-11-18",10.8993,11.0825,10.8993,10.9909,78100.0],["1999-11-19",10.9909,10.9909,10.7162,10.7162,41700.0],["1999-11-22",10.762,11.0825,10.762,10.9451,54700.0],["1999-11-23",10.9179,11.0561,10.6415,10.6415,103100.0],["1999-11-24",10.6415,10.7797,10.2269,10.6415,106100.0],["1999-11-26",10.6415,10.7336,10.6415,10.7336,8900.0],["1999-11-29",10.6875,10.6875,10.5033,10.6415,85300.0],["1999-11-30",10.6415,10.6415,10.1808,10.2269,84300.0],["1999-12-01",10.2269,10.2269,10.0426,10.1808,71500.0],["1999-12-02",10.1808,10.2269,9.7201,9.8123,157100.0],["1999-12-03",9.7201,9.7201,9.2134,9.5819,173000.0],["1999-12-06",9.5819,9.5819,9.3055,9.3516,92100.0],["1999-12-07",9.4437,9.4437,9.3055,9.3055,26900.0],["1999-12-08",9.3055,9.5359,9.3055,9.5359,98600.0],["1999-12-09",9.4898,9.8583,9.4898,9.5359,50300.0],["1999-12-10",9.5359,9.9044,9.5359,9.9044,51000.0],["1999-12-13",9.9965,10.2269,9.9965,10.0887,44300.0],["1999-12-14",10.1808,10.6875,10.0887,10.0887,84000.0],["1999-12-15",10.1347,10.2729,9.7662,10.2729,63400.0],["1999-12-16",10.2269,10.319,10.1808,10.319,43000.0],["1999-12-17",10.2729,10.6875,10.2729,10.6415,90600.0],["1999-12-20",10.6875,10.7797,10.5493,10.5493,16400.0],["1999-12-21",10.5493,10.5493,10.4572,10.5033,14900.0],["1999-12-22",10.5033,10.6875,10.4111,10.4111,13800.0],["1999-12-23",10.4111,10.5033,10.2269,10.2269,20900.0],["1999-12-27",10.319,10.319,9.9505,9.9505,36600.0],["1999-12-28",9.9505,10.319,9.9505,10.0656,14200.0],["1999-12-29",10.2729,10.4572,10.2729,10.4572,29400.0],["1999-12-30",10.3651,10.6415,10.319,10.5033,34200.0],["1999-12-31",10.5033,10.8718,10.5033,10.8718,8400.0],["2000-01-03",10.7797,10.7797,10.5033,10.5493,15600.0],["2000-01-04",10.5493,10.5954,10.5033,10.5493,8600.0],["2000-01-05",10.4572,10.5493,10.4572,10.4572,17800.0],["2000-01-06",10.4572,10.5493,10.3651,10.5493,25400.0],["2000-01-07",10.5493,10.5493,10.2729,10.319,23500.0],["2000-01-10",10.319,10.4572,10.0887,10.2269,34300.0],["2000-01-11",10.1808,10.1808,9.9505,9.9965,37700.0],["2000-01-12",9.9505,10.0426,9.9044,9.9505,80500.0],["2000-01-13",9.8583,9.9505,9.7662,9.9505,100700.0],["2000-01-14",10.0887,10.5033,9.9505,10.4111,58000.0],["2000-01-18",10.5493,10.5954,10.3651,10.4111,47400.0],["2000-01-19",10.4111,10.6415,10.4111,10.5493,23500.0],["2000-01-20",10.6415,11.6089,10.6415,11.4246,87700.0],["2000-01-21",11.5167,11.5167,11.2403,11.3785,60000.0],["2000-01-24",11.3325,11.3785,11.1021,11.1021,36300.0],["2000-01-25",11.1021,11.1021,10.9639,11.0561,56100.0],["2000-01-26",11.0561,11.1943,11.0561,11.1021,11900.0],["2000-01-27",11.1021,11.3325,11.0561,11.0561,50400.0],["2000-01-28",11.1482,11.2403,11.0561,11.1021,24500.0],["2000-01-31",11.1943,11.4246,11.1482,11.1482,21800.0],["2000-02-01",11.1943,11.2403,10.8257,10.8257,186000.0],["2000-02-02",10.9179,11.0561,10.7797,10.9179,50700.0],["2000-02-03",10.9179,11.01,10.9179,10.9639,43200.0],["2000-02-04",10.9639,10.9639,10.7797,10.8718,17500.0],["2000-02-07",10.5954,10.8718,10.5954,10.7797,25900.0],["2000-02-08",10.7797,10.7797,10.4111,10.5033,37500.0],["2000-02-09",10.5033,10.6875,10.4111,10.5493,47300.0],["2000-02-10",10.4572,10.4572,10.0426,10.1347,73400.0],["2000-02-11",10.2269,10.319,10.1808,10.2729,42400.0],["2000-02-14",10.2729,10.2729,9.8123,10.1347,58300.0],["2000-02-15",10.1808,10.1808,9.7201,9.8583,33500.0],["2000-02-16",9.7662,9.8583,9.4898,9.8583,40500.0],["2000-02-17",9.9505,10.2269,9.9505,10.0426,59500.0],["2000-02-18",10.1347,10.1347,9.9044,9.9044,10900.0],["2000-02-22",9.8583,9.8583,9.628,9.8123,21400.0],["2000-02-23",9.8123,10.319,9.7662,10.1808,23000.0],["2000-02-24",10.2729,10.3651,10.2269,10.319,14900.0],["2000-02-25",10.319,10.319,10.1347,10.2269,22100.0],["2000-02-28",10.2269,10.319,10.0426,10.1808,39300.0],["2000-02-29",10.1808,10.6875,10.1808,10.6875,51600.0],["2000-03-01",10.6601,10.9382,10.5674,10.5674,60100.0],["2000-03-02",10.4747,10.4747,10.382,10.4747,3900.0],["2000-03-03",10.382,10.4747,10.2893,10.2893,5200.0],["2000-03-06",10.3357,10.3357,10.0576,10.2893,26900.0],["2000-03-07",10.382,10.4284,10.1966,10.243,64200.0],["2000-03-08",10.1966,10.2893,10.0576,10.2893,36100.0],["2000-03-09",10.243,10.3357,10.1966,10.3357,15700.0],["2000-03-10",10.4284,10.4284,10.3357,10.3357,23400.0],["2000-03-13",10.3357,10.382,10.1503,10.1966,8600.0],["2000-03-14",10.1503,10.243,10.0576,10.1503,35700.0],["2000-03-15",10.1966,10.1966,10.0576,10.1039,57300.0],["2000-03-16",10.1503,10.1966,10.0112,10.1966,55100.0],["2000-03-17",10.243,10.382,10.1039,10.243,95100.0],["2000-03-20",10.243,10.243,9.9649,9.9649,23400.0],["2000-03-21",9.9649,10.1966,9.8258,10.1966,19400.0],["2000-03-22",10.2893,10.2893,9.9649,9.9649,7700.0],["2000-03-23",9.9649,9.9649,9.6868,9.8722,70300.0],["2000-03-24",9.9185,9.9649,9.7331,9.7795,60600.0],["2000-03-27",9.7795,9.7795,9.6404,9.7331,19300.0],["2000-03-28",9.7331,9.7331,9.5477,9.5477,63600.0],["2000-03-29",9.6404,9.6404,9.316,9.3624,32400.0],["2000-03-30",9.455,9.4782,9.4087,9.4087,15500.0],["2000-03-31",9.316,9.3624,9.177,9.177,75400.0],["2000-04-03",9.177,9.177,9.0843,9.177,35300.0],["2000-04-04",9.2696,9.6404,9.2233,9.5941,140000.0],["2000-04-05",9.5941,9.6404,9.316,9.4087,60400.0],["2000-04-06",9.4087,9.6404,9.4087,9.5477,19500.0],["2000-04-07",9.6404,9.7331,9.6404,9.6868,64300.0],["2000-04-10",9.6868,9.8258,9.5014,9.5477,23800.0],["2000-04-11",9.5014,9.5477,9.2697,9.5477,28100.0],["2000-04-12",9.6404,9.6404,9.3624,9.3624,85400.0],["2000-04-13",9.455,9.5941,9.3623,9.5014,82800.0],["2000-04-14",8.9452,9.455,8.9452,9.3624,63500.0],["2000-04-17",9.3624,9.5477,9.177,9.5477,16600.0],["2000-04-18",9.5477,9.5477,8.8062,8.8062,41600.0],["2000-04-19",8.8989,9.3624,8.8989,9.3624,29800.0],["2000-04-20",9.3623,9.3623,8.6208,9.316,46900.0],["2000-04-24",9.2697,9.6404,9.0843,9.5477,27100.0],["2000-04-25",9.455,9.5014,9.2697,9.5014,54700.0],["2000-04-26",9.5941,9.6404,9.3624,9.3624,47600.0],["2000-04-27",9.4087,9.7795,9.4087,9.7331,13000.0],["2000-04-28",9.7795,9.9185,9.5941,9.9185,24000.0],["2000-05-01",9.9185,9.9185,9.455,9.5014,33600.0],["2000-05-02",9.5014,9.5014,8.8989,9.0379,66400.0],["2000-05-03",9.0379,9.177,8.8062,9.177,18600.0],["2000-05-04",9.177,9.2697,9.0379,9.2233,14900.0],["2000-05-05",9.2233,9.2697,9.1306,9.2233,14300.0],["2000-05-08",9.2233,9.2233,8.9916,9.1306,13100.0],["2000-05-09",9.1306,9.1306,8.8757,9.0379,65600.0],["2000-05-10",8.9916,8.9916,8.8062,8.9452,38400.0],["2000-05-11",9.0379,9.177,8.9452,9.177,10400.0],["2000-05-12",9.177,9.2233,8.8989,8.8989,99100.0],["2000-05-15",8.8062,9.2697,8.7135,9.2233,24900.0],["2000-05-16",9.2697,9.455,9.177,9.177,27800.0],["2000-05-17",9.0843,9.0843,8.8525,8.8989,15700.0],["2000-05-18",8.9916,8.9916,8.6208,8.8525,45700.0],["2000-05-19",8.8062,8.8989,8.5281,8.6671,16200.0],["2000-05-22",8.5744,9.1306,8.5281,9.0843,30600.0],["2000-05-23",9.1306,9.2233,8.7598,8.8062,37000.0],["2000-05-24",8.8975,8.8975,8.4782,8.5714,39600.0],["2000-05-25",8.6646,8.9441,8.6646,8.9441,273300.0],["2000-05-26",8.9441,8.9441,8.7577,8.9441,5700.0],["2000-05-30",9.0372,9.1304,8.7577,9.1304,31300.0],["2000-05-31",9.2236,9.4565,8.4316,8.4782,83200.0],["2000-06-01",8.4782,8.6646,8.4316,8.618,10300.0],["2000-06-02",8.6646,9.0372,8.1987,8.3851,66400.0],["2000-06-05",8.4316,8.4316,7.7329,8.059,33600.0],["2000-06-06",8.1521,8.1521,7.7795,7.826,26500.0],["2000-06-07",7.9192,8.1056,7.8726,7.9658,29600.0],["2000-06-08",7.9658,7.9658,7.826,7.826,22900.0],["2000-06-09",8.1056,8.1056,7.9192,8.059,27100.0],["2000-06-12",8.1521,8.2453,8.0124,8.1521,154300.0],["2000-06-13",8.1521,8.1987,8.1055,8.1987,26200.0],["2000-06-14",8.2919,8.2919,8.1056,8.2453,23000.0],["2000-06-15",8.2919,8.5714,8.2919,8.5714,26600.0],["2000-06-16",8.5714,8.7577,8.5714,8.7111,46200.0],["2000-06-19",8.7111,8.8509,8.4316,8.8509,44600.0],["2000-06-20",9.2236,9.2236,8.9906,9.177,307600.0],["2000-06-21",9.1304,9.177,9.0372,9.0838,2800.0],["2000-06-22",9.177,9.177,8.8509,8.8509,10300.0],["2000-06-23",8.8975,8.8975,8.4782,8.5714,9000.0],["2000-06-26",8.7111,8.8975,8.7111,8.8975,61700.0],["2000-06-27",8.8975,8.9906,8.8509,8.9441,8500.0],["2000-06-28",8.9441,9.3167,8.9441,9.3167,42100.0],["2000-06-29",9.2701,9.2701,8.8975,8.9441,40200.0],["2000-06-30",8.9441,9.4099,8.9441,9.4099,39800.0],["2000-07-03",9.3633,9.4099,9.2701,9.3167,18700.0],["2000-07-05",9.2701,9.3633,9.2236,9.2701,14100.0],["2000-07-06",9.2701,9.5031,9.177,9.3167,19300.0],["2000-07-07",9.3167,9.3167,9.2701,9.2701,5000.0],["2000-07-10",9.2236,9.3633,9.1304,9.177,18800.0],["2000-07-11",9.2236,9.6894,9.0838,9.6894,13400.0],["2000-07-12",9.736,9.7826,9.5962,9.6894,34000.0],["2000-07-13",9.6894,9.6894,9.6428,9.6894,34700.0],["2000-07-14",9.6428,9.6894,9.6428,9.6428,6100.0],["2000-07-17",9.6428,9.6894,9.4565,9.5031,12700.0],["2000-07-18",9.4565,9.5031,9.4099,9.4565,5500.0],["2000-07-19",9.4099,9.4565,9.3167,9.3167,24900.0],["2000-07-20",9.3633,9.3633,9.0372,9.1304,9600.0],["2000-07-21",9.0372,9.2701,9.0372,9.2236,15900.0],["2000-07-24",9.3167,9.3167,8.618,8.618,25400.0],["2000-07-25",8.7111,8.7111,8.1987,8.4782,80300.0],["2000-07-26",8.5714,8.5714,8.3385,8.3851,26100.0],["2000-07-27",8.1987,8.4782,8.1987,8.4782,95000.0],["2000-07-28",8.5714,8.9441,8.5248,8.9441,16900.0],["2000-07-31",8.9441,8.9441,8.7577,8.8509,307100.0],["2000-08-01",8.8509,8.8509,8.7111,8.7577,6000.0],["2000-08-02",8.7577,8.7577,7.9192,7.9192,26600.0],["2000-08-03",7.9192,7.9192,7.6397,7.6397,16700.0],["2000-08-04",7.6863,7.7329,7.2205,7.267,83200.0],["2000-08-07",7.3602,8.618,7.3602,8.2919,100300.0],["2000-08-08",8.3851,8.4782,8.3851,8.3851,8900.0],["2000-08-09",8.4782,8.4782,8.3851,8.3851,15900.0],["2000-08-10",8.3851,8.3851,8.1987,8.1987,6100.0],["2000-08-11",8.1987,8.2453,8.1521,8.1521,7200.0],["2000-08-14",8.1987,8.1987,8.1521,8.1987,10400.0],["2000-08-15",8.2919,8.4316,8.1987,8.3385,22400.0],["2000-08-16",8.2919,8.3851,8.2919,8.3851,8800.0],["2000-08-17",8.4782,8.4782,8.3385,8.4316,6600.0],["2000-08-18",8.4782,8.618,8.2919,8.5714,14000.0],["2000-08-21",8.6646,8.7577,8.4316,8.7577,22900.0],["2000-08-22",9.3167,9.3167,8.8509,8.9441,54800.0],["2000-08-23",8.9441,8.9441,8.8509,8.9441,23300.0],["2000-08-24",8.9441,8.9441,8.8975,8.9441,3200.0],["2000-08-25",8.9441,8.9441,8.8509,8.9441,159400.0],["2000-08-28",8.9441,9.0372,8.9441,9.0372,96300.0],["2000-08-29",9.0372,9.0372,8.3851,8.4316,19500.0],["2000-08-30",8.4316,8.4316,8.059,8.1521,18200.0],["2000-08-31",8.1503,8.4313,8.1503,8.4313,115900.0],["2000-09-01",8.4313,8.4313,8.1503,8.2439,12400.0],["2000-09-05",8.4313,8.4313,8.1503,8.1971,18300.0],["2000-09-06",8.1971,8.1971,7.8692,7.8692,10300.0],["2000-09-07",7.9629,8.1503,7.9161,8.1034,18800.0],["2000-09-08",8.1971,8.4313,8.1971,8.3376,5400.0],["2000-09-11",8.4313,8.4313,8.1034,8.2439,21000.0],["2000-09-12",8.2439,8.5718,8.2439,8.4781,13300.0],["2000-09-13",8.8997,8.8997,8.6889,8.7123,33000.0],["2000-09-14",8.806,8.806,8.5718,8.5718,38700.0],["2000-09-15",8.4313,8.9934,8.4313,8.9466,133400.0],["2000-09-18",8.9466,8.9466,8.806,8.806,23200.0],["2000-09-19",8.806,8.8529,8.6187,8.6187,13800.0],["2000-09-20",8.6655,8.6655,8.6187,8.6655,5600.0],["2000-09-21",8.7592,8.8529,8.2908,8.3376,21600.0],["2000-09-22",8.3376,8.4313,8.1503,8.1503,9300.0],["2000-09-25",8.1971,8.1971,7.8224,7.8224,17200.0],["2000-09-26",7.8224,7.8224,7.635,7.7755,9900.0],["2000-09-27",7.7287,7.7287,7.1666,7.1666,26000.0],["2000-09-28",7.2135,7.5882,7.2135,7.5413,148700.0],["2000-09-29",7.5413,7.5882,7.4945,7.4945,41700.0],["2000-10-02",7.4945,7.4945,7.3071,7.3071,30200.0],["2000-10-03",7.4008,7.4008,7.3071,7.4008,27200.0],["2000-10-04",7.4945,7.4945,7.354,7.4477,14500.0],["2000-10-05",7.4477,7.8692,7.4477,7.8692,25600.0],["2000-10-06",7.9629,8.0566,7.9161,7.9161,16300.0],["2000-10-09",8.0097,8.1034,7.7755,7.7755,12000.0],["2000-10-10",7.8224,7.8224,7.4008,7.4008,35300.0],["2000-10-11",7.3071,8.525,7.3071,8.525,28800.0],["2000-10-12",8.6187,8.6187,8.1503,8.2908,47600.0],["2000-10-13",8.2439,8.8997,8.1503,8.806,27500.0],["2000-10-16",8.8997,8.9934,8.3376,8.3376,19500.0],["2000-10-17",8.3376,8.3376,8.0097,8.0097,19300.0],["2000-10-18",7.6819,7.7287,7.5882,7.6819,26700.0],["2000-10-19",7.7755,7.7755,7.6819,7.7755,29500.0],["2000-10-20",8.0566,8.0566,7.9161,7.9161,15600.0],["2000-10-23",7.8224,7.9161,7.7287,7.7755,11000.0],["2000-10-24",7.7755,7.8692,7.7287,7.7755,26900.0],["2000-10-25",7.8224,8.0566,7.7287,8.0566,21300.0],["2000-10-26",7.9629,8.0566,7.7755,7.8224,9000.0],["2000-10-27",7.8224,7.8224,7.7287,7.7287,9200.0],["2000-10-30",7.6819,7.8692,7.6819,7.7755,19100.0],["2000-10-31",8.0566,8.3845,8.0566,8.3845,59600.0],["2000-11-01",8.3845,8.3845,8.2908,8.3845,3700.0],["2000-11-02",8.3845,8.8529,8.3845,8.806,25100.0],["2000-11-03",8.806,8.806,8.7592,8.806,29600.0],["2000-11-06",8.806,8.806,8.6655,8.6655,10600.0],["2000-11-07",8.6655,8.9934,8.6655,8.9934,24800.0],["2000-11-08",8.9934,9.2276,8.8997,8.8997,9800.0],["2000-11-09",8.8529,8.8529,8.4781,8.4781,18800.0],["2000-11-10",8.4313,8.806,8.4313,8.7592,24400.0],["2000-11-13",8.806,9.415,8.806,9.415,14400.0],["2000-11-14",9.5086,9.5086,9.3681,9.3681,7400.0],["2000-11-15",9.3681,9.3681,9.0871,9.1808,9800.0],["2000-11-16",9.0871,9.3681,9.0871,9.1808,12100.0],["2000-11-17",9.2276,9.3681,9.1808,9.3681,21300.0],["2000-11-20",9.2744,9.2744,9.2276,9.2276,3700.0],["2000-11-21",9.2744,9.3213,9.0402,9.0402,26000.0],["2000-11-22",9.0871,9.0871,8.7124,8.9466,10800.0],["2000-11-24",8.8529,8.8529,8.4313,8.4313,15300.0],["2000-11-27",8.4313,8.4313,8.1034,8.1034,18600.0],["2000-11-28",8.1034,8.1971,7.9629,7.9629,7800.0],["2000-11-29",8.0566,8.2439,8.0566,8.1503,29300.0],["2000-11-30",8.1955,8.1955,7.5832,7.5832,22900.0],["2000-12-01",7.6774,8.3839,7.6774,8.3368,66200.0],["2000-12-04",8.2897,8.7607,8.2897,8.7136,27200.0],["2000-12-05",8.8078,9.5143,8.8078,9.3259,52100.0],["2000-12-06",9.2317,9.2788,8.8078,8.8078,15800.0],["2000-12-07",8.7136,8.902,8.2426,8.2426,21900.0],["2000-12-08",8.1484,8.8078,8.0542,8.8078,11800.0],["2000-12-11",8.8078,9.0433,8.7607,9.0433,9400.0],["2000-12-12",8.9491,9.1375,8.7136,9.1375,32000.0],["2000-12-13",9.4201,9.4201,8.8078,9.0433,53500.0],["2000-12-14",8.9491,8.9491,8.8549,8.9491,7300.0],["2000-12-15",8.902,9.3259,8.6665,9.3259,27400.0],["2000-12-18",9.4201,9.4201,9.0433,9.1846,43200.0],["2000-12-19",9.0904,9.373,8.9962,9.3259,21700.0],["2000-12-20",9.3259,9.7027,8.8549,8.8549,58400.0],["2000-12-21",8.8549,9.5614,8.8549,9.2788,41700.0],["2000-12-22",9.373,10.0795,9.3259,10.0324,47000.0],["2000-12-26",9.9853,10.0795,9.7969,9.7969,8700.0],["2000-12-27",9.7969,10.2679,9.7969,10.2679,25400.0],["2000-12-28",10.1737,10.2679,9.7969,9.844,20000.0],["2000-12-29",9.9382,10.4563,9.9382,10.4563,24500.0],["2001-01-02",10.4563,10.4563,9.8911,9.8911,13300.0],["2001-01-03",9.7969,9.9382,9.7969,9.8911,17000.0],["2001-01-04",9.8911,9.8911,9.4201,9.4201,12100.0],["2001-01-05",9.4672,9.4672,8.9491,9.2317,18200.0],["2001-01-08",9.3259,9.5143,8.9491,9.5143,39700.0],["2001-01-09",9.6085,9.6085,9.1846,9.373,28800.0],["2001-01-10",9.373,9.5143,9.373,9.4672,10300.0],["2001-01-11",9.4201,9.4672,8.8549,8.8549,37900.0],["2001-01-12",8.9491,9.2788,8.9491,9.2317,9700.0],["2001-01-16",9.3259,9.7969,9.0433,9.7027,20900.0],["2001-01-17",9.7027,9.8911,9.7027,9.7969,11700.0],["2001-01-18",9.844,10.8331,9.844,10.8331,26200.0],["2001-01-19",10.7389,11.0686,10.7389,11.0686,15500.0],["2001-01-22",11.1157,11.1157,10.9744,11.0215,5300.0],["2001-01-23",11.0215,11.3983,11.0215,11.3983,33300.0],["2001-01-24",11.3983,11.5867,11.3041,11.5867,16000.0],["2001-01-25",11.4925,11.4925,11.3512,11.3512,13000.0],["2001-01-26",11.3983,11.3983,11.2099,11.257,16600.0],["2001-01-29",11.2061,11.2664,11.1835,11.2664,4100.0],["2001-01-30",11.3116,11.4172,11.0856,11.0856,34900.0],["2001-01-31",11.0856,11.1232,10.965,11.0027,11200.0],["2001-02-01",11.0177,11.2137,11.0177,11.1157,5200.0],["2001-02-02",11.1157,11.1534,11.0102,11.0328,15300.0],["2001-02-05",11.1082,11.3041,11.0705,11.3041,10200.0],["2001-02-06",11.3041,11.6055,11.3041,11.6055,18800.0],["2001-02-07",11.6809,12.1783,11.6508,12.0653,46000.0],["2001-02-08",12.0728,12.1934,11.9824,11.9899,13800.0],["2001-02-09",11.9899,12.0728,11.7563,11.7563,23900.0],["2001-02-12",11.7563,11.8693,11.4548,11.794,62100.0],["2001-02-13",11.8693,12.3215,11.8166,12.1331,63800.0],["2001-02-14",12.0577,12.4345,11.9824,12.4345,25400.0],["2001-02-15",12.4345,12.962,12.4345,12.962,16200.0],["2001-02-16",12.9244,12.9319,12.5099,12.5174,38300.0],["2001-02-20",12.5852,12.962,12.5852,12.736,79700.0],["2001-02-21",12.736,12.736,12.4722,12.4722,7300.0],["2001-02-22",12.4722,12.4722,11.6055,11.6055,41900.0],["2001-02-23",11.6055,11.8316,11.485,11.8316,14900.0],["2001-02-26",11.8241,11.8316,11.794,11.8316,5000.0],["2001-02-27",11.7563,11.7563,11.3719,11.3719,23000.0],["2001-02-28",11.3719,11.3795,11.0027,11.078,36900.0],["2001-03-01",11.078,11.078,9.837,10.9343,58000.0],["2001-03-02",10.8964,11.1991,10.8964,11.0326,19500.0],["2001-03-05",11.0326,11.0326,10.7753,10.8586,21700.0],["2001-03-06",10.9342,11.3126,10.9342,11.2748,24600.0],["2001-03-07",11.3504,11.7666,11.3126,11.6531,21800.0],["2001-03-08",11.6531,11.9558,11.6153,11.7288,15000.0],["2001-03-09",11.691,11.691,11.3883,11.4261,10100.0],["2001-03-12",11.4639,11.5018,11.3126,11.3126,9500.0],["2001-03-13",11.3504,11.4261,11.3202,11.4185,10000.0],["2001-03-14",11.3504,11.4261,11.3429,11.3504,25200.0],["2001-03-15",11.2748,11.3429,11.1613,11.1688,15300.0],["2001-03-16",11.1991,11.1991,10.7451,10.7451,23400.0],["2001-03-19",10.7451,10.9494,10.7451,10.9494,7100.0],["2001-03-20",10.9418,11.1234,10.7829,10.8207,13300.0],["2001-03-21",10.8359,10.9343,10.8056,10.8056,17500.0],["2001-03-22",10.8056,11.4261,10.7451,11.4261,34000.0],["2001-03-23",11.5396,11.6985,11.4261,11.6153,34600.0],["2001-03-26",11.5396,12.0844,11.5396,12.0844,31900.0],["2001-03-27",12.0239,12.3341,11.9785,12.3341,34600.0],["2001-03-28",12.2585,12.7125,11.9255,12.7125,27800.0],["2001-03-29",12.6595,13.0152,12.6368,13.0152,41500.0],["2001-03-30",12.9395,12.9395,12.4703,12.6368,64800.0],["2001-04-02",12.6141,12.6141,12.0315,12.0315,35500.0],["2001-04-03",12.0315,12.0315,11.1991,11.2369,20700.0],["2001-04-04",11.2369,11.3504,10.9721,11.2294,14400.0],["2001-04-05",11.1537,12.3341,11.1537,12.3341,51500.0],["2001-04-06",12.2585,12.2585,11.8801,11.8801,22000.0],["2001-04-09",11.918,11.9255,11.918,11.918,9400.0],["2001-04-10",11.918,11.9482,11.5774,11.6153,16600.0],["2001-04-11",11.6153,11.6456,11.4261,11.4261,14800.0],["2001-04-12",11.4337,11.5396,11.3504,11.4942,29500.0],["2001-04-16",11.4261,11.5018,11.3807,11.3807,12300.0],["2001-04-17",11.411,11.411,11.1991,11.3126,4900.0],["2001-04-18",11.1234,11.1991,10.7072,10.7072,29300.0],["2001-04-19",10.7072,11.0478,10.7072,11.0478,7600.0],["2001-04-20",11.1234,11.2369,11.0856,11.2218,23800.0],["2001-04-23",11.2218,11.5396,11.1234,11.1234,8400.0],["2001-04-24",11.1991,11.1991,10.7451,10.7451,4500.0],["2001-04-25",10.7829,11.5774,10.7451,11.5774,20100.0],["2001-04-26",11.5774,11.8045,11.5774,11.7591,4400.0],["2001-04-27",11.7591,12.1071,11.7363,12.0769,24900.0],["2001-04-30",12.0769,12.5309,12.0769,12.4476,34500.0],["2001-05-01",12.4476,12.4476,12.1828,12.1828,9900.0],["2001-05-02",12.1828,12.1828,11.7666,11.7666,7100.0],["2001-05-03",11.6909,11.8423,11.6682,11.7666,6400.0],["2001-05-04",11.8045,11.918,11.8045,11.918,11600.0],["2001-05-07",12.1071,12.1071,11.8045,11.8045,19600.0],["2001-05-08",11.8045,11.8045,11.7439,11.7666,4100.0],["2001-05-09",11.8423,11.8423,11.7515,11.7666,6400.0],["2001-05-10",11.7136,11.7288,11.5774,11.6153,11400.0],["2001-05-11",11.6001,11.6001,11.2748,11.3202,10400.0],["2001-05-14",11.3883,11.5169,11.3883,11.5169,9300.0],["2001-05-15",11.6531,11.6531,11.4639,11.6455,14100.0],["2001-05-16",11.6909,11.7288,11.5018,11.5774,20500.0],["2001-05-17",11.585,12.2206,11.585,12.1147,67700.0],["2001-05-18",12.1071,12.1828,11.9558,11.9558,11900.0],["2001-05-21",11.918,11.9558,11.7288,11.7288,9700.0],["2001-05-22",11.7288,12.092,11.6531,11.9558,56500.0],["2001-05-23",11.9936,12.1071,11.9558,11.9558,6500.0],["2001-05-24",11.9558,12.3341,11.8801,12.3341,9700.0],["2001-05-25",12.4098,12.4476,12.4022,12.4476,6300.0],["2001-05-29",11.9936,12.2585,11.9936,12.1828,43500.0],["2001-05-30",12.1071,12.1071,11.8574,11.9558,29400.0],["2001-05-31",12.1153,12.3128,12.0773,12.0773,15700.0],["2001-06-01",12.2292,12.7837,12.2216,12.7837,28500.0],["2001-06-04",12.7609,13.5965,12.5711,13.5965,35200.0],["2001-06-05",13.5205,13.5205,12.9888,13.2167,35300.0],["2001-06-06",13.2167,13.3306,13.2167,13.2926,4600.0],["2001-06-07",13.1787,13.3686,13.1787,13.3686,2700.0],["2001-06-08",13.2547,13.2547,12.9736,13.1028,3600.0],["2001-06-11",13.1407,13.1787,13.1028,13.1407,16000.0],["2001-06-12",13.1407,13.7864,13.1407,13.5965,31500.0],["2001-06-13",13.6724,13.8168,13.5965,13.7484,39900.0],["2001-06-14",13.7104,13.7104,13.2927,13.3306,19900.0],["2001-06-15",13.2927,13.4522,12.9129,13.0572,27900.0],["2001-06-18",13.1028,13.1559,12.9129,12.9888,17400.0],["2001-06-19",13.0268,13.0648,12.3812,12.3963,14200.0],["2001-06-20",12.4571,12.5331,12.3584,12.5331,21800.0],["2001-06-21",12.5255,13.1407,12.4343,13.1407,47400.0],["2001-06-22",13.2167,13.2167,12.7989,12.7989,15000.0],["2001-06-25",12.8369,12.8369,12.723,12.7609,4900.0],["2001-06-26",12.723,12.9129,12.723,12.8369,9900.0],["2001-06-27",12.7609,12.9053,12.7609,12.8825,28500.0],["2001-06-28",12.8977,12.9129,12.7382,12.8749,8700.0],["2001-06-29",12.8749,12.9129,12.7989,12.8749,28600.0],["2001-07-02",12.8217,12.8369,12.0393,12.0393,34000.0],["2001-07-03",12.1153,12.1153,10.6341,10.786,43200.0],["2001-07-05",10.862,10.9,9.8745,9.9505,236900.0],["2001-07-06",10.1024,10.1404,9.1909,9.9885,137400.0],["2001-07-09",10.0265,10.2088,9.9885,10.1024,50800.0],["2001-07-10",10.1784,10.4442,10.1024,10.3986,19900.0],["2001-07-11",10.6341,10.8924,10.5582,10.5582,22400.0],["2001-07-12",10.6341,10.9,10.6341,10.9,21400.0],["2001-07-13",10.9759,11.3557,10.9228,11.3405,14400.0],["2001-07-16",11.2646,11.5456,11.2646,11.3557,14900.0],["2001-07-17",11.3557,11.9254,11.3557,11.9254,11300.0],["2001-07-18",12.0014,12.0318,11.8874,11.9254,11300.0],["2001-07-19",12.0394,12.5331,12.0394,12.3812,13900.0],["2001-07-20",12.2672,12.3052,11.9254,12.1533,22200.0],["2001-07-23",12.1533,12.1533,11.8495,11.8874,3700.0],["2001-07-24",11.857,11.8874,11.7355,11.8874,3600.0],["2001-07-25",11.9254,12.0773,11.8495,12.0773,5500.0],["2001-07-26",12.1533,12.1533,11.9254,12.1533,9400.0],["2001-07-27",12.1533,12.2292,11.9634,11.9786,7600.0],["2001-07-30",12.0773,12.1457,11.8646,11.9254,10200.0],["2001-07-31",11.8495,12.1533,11.8115,12.0166,14100.0],["2001-08-01",11.933,11.9482,11.7355,11.7735,8900.0],["2001-08-02",11.6975,11.6975,11.6444,11.6596,3500.0],["2001-08-03",11.5836,11.9938,11.5836,11.7127,26500.0],["2001-08-06",11.6216,11.6444,10.9911,10.9911,16700.0],["2001-08-07",10.9152,10.9911,10.786,10.9911,18100.0],["2001-08-08",10.9759,11.2418,10.862,10.862,8900.0],["2001-08-09",10.862,10.862,10.6341,10.862,6200.0],["2001-08-10",10.862,10.938,10.7101,10.9,15500.0],["2001-08-13",10.9759,11.2038,10.9,11.1658,6800.0],["2001-08-14",11.0899,11.3937,11.0899,11.3937,9200.0],["2001-08-15",11.3177,11.4241,11.2418,11.3557,6700.0],["2001-08-16",11.3861,11.8267,11.3861,11.8191,27400.0],["2001-08-17",11.7431,11.8874,11.6216,11.7735,9900.0],["2001-08-20",11.6596,11.7735,11.6216,11.7355,10600.0],["2001-08-21",11.7735,11.7735,11.5456,11.5456,11700.0],["2001-08-22",11.5456,11.6216,11.5304,11.6216,9900.0],["2001-08-23",11.5836,11.6216,11.5076,11.5076,10800.0],["2001-08-24",11.5304,11.5456,11.4925,11.538,24100.0],["2001-08-27",11.5456,11.7735,11.5456,11.6975,11900.0],["2001-08-28",11.6596,11.6596,11.4317,11.4545,6900.0],["2001-08-29",11.5155,11.5536,11.4163,11.4316,13700.0],["2001-08-30",11.4392,11.4774,11.4011,11.4011,17900.0],["2001-08-31",11.4011,11.4011,11.2867,11.2867,7100.0],["2001-09-04",11.363,11.4545,11.3096,11.3858,26500.0],["2001-09-05",11.424,11.424,11.2867,11.424,7900.0],["2001-09-06",11.424,11.424,11.363,11.363,2900.0],["2001-09-07",11.3477,11.363,11.2104,11.2867,5200.0],["2001-09-10",11.2486,11.302,11.0122,11.0122,12700.0],["2001-09-17",10.9359,10.9359,10.0665,10.0665,13100.0],["2001-09-18",10.0665,10.0665,9.8759,9.8835,10600.0],["2001-09-19",9.8377,9.914,9.7996,9.8072,8800.0],["2001-09-20",9.7996,9.8377,9.6776,9.8072,13600.0],["2001-09-21",9.7615,9.7615,8.9226,8.9226,14600.0],["2001-09-24",8.9226,9.037,8.8463,9.037,24600.0],["2001-09-25",9.0751,9.342,9.0751,9.342,12300.0],["2001-09-26",9.342,9.342,9.0522,9.1742,17100.0],["2001-09-27",9.1743,9.3192,9.1743,9.3039,17000.0],["2001-09-28",9.2658,9.9903,9.22,9.9903,22800.0],["2001-10-01",9.9902,9.9902,9.6852,9.7233,8900.0],["2001-10-02",9.6471,9.9903,9.5784,9.9903,21100.0],["2001-10-03",9.914,9.914,9.7615,9.7615,17000.0],["2001-10-04",9.8377,10.9817,9.7996,10.6003,37800.0],["2001-10-05",10.5698,10.5698,9.9674,10.0131,9400.0],["2001-10-08",10.0665,10.1428,9.9979,10.0665,2500.0],["2001-10-09",10.1046,10.1046,9.7233,9.7233,7000.0],["2001-10-10",9.7233,10.219,9.7233,10.219,6900.0],["2001-10-11",9.914,10.1046,9.914,10.0665,11800.0],["2001-10-12",10.0284,10.036,9.5327,9.914,13100.0],["2001-10-15",9.9521,9.975,9.6471,9.8377,26000.0],["2001-10-16",9.8377,10.791,9.8301,10.791,27000.0],["2001-10-17",10.7147,10.7147,10.1046,10.1046,12100.0],["2001-10-18",10.1046,10.1428,10.0665,10.0665,16900.0],["2001-10-19",10.0741,10.1809,9.8377,10.1809,9400.0],["2001-10-22",10.1809,10.2419,10.1428,10.2419,21700.0],["2001-10-23",10.2419,10.28,10.0741,10.1428,8100.0],["2001-10-24",10.158,10.219,10.158,10.219,300.0],["2001-10-25",10.2343,10.9206,10.158,10.9206,19500.0],["2001-10-26",10.9206,11.4773,10.9206,11.363,14100.0],["2001-10-29",11.2867,11.4087,11.0579,11.0579,12200.0],["2001-10-30",11.096,11.096,10.5241,10.5241,5800.0],["2001-10-31",10.6003,10.7529,10.5622,10.5622,5000.0],["2001-11-01",10.5241,10.6003,10.4936,10.6003,5200.0],["2001-11-02",10.5546,10.9054,10.5546,10.8368,8700.0],["2001-11-05",10.8367,10.8367,10.5241,10.5927,13400.0],["2001-11-06",10.6385,10.6385,10.3334,10.3716,3900.0],["2001-11-07",10.3716,10.5241,10.2267,10.2267,5800.0],["2001-11-08",10.2953,10.2953,10.1428,10.1428,5900.0],["2001-11-09",10.219,10.3334,10.1123,10.28,12300.0],["2001-11-12",10.791,10.8673,10.4554,10.4554,24700.0],["2001-11-13",10.5317,10.6003,10.1733,10.4097,27900.0],["2001-11-14",10.3716,10.8673,10.3716,10.7529,19100.0],["2001-11-15",10.8215,10.8749,10.7529,10.8596,24000.0],["2001-11-16",10.8596,10.8673,10.7529,10.791,5900.0],["2001-11-19",10.852,10.852,10.5241,10.6766,16200.0],["2001-11-20",10.6003,10.73,10.3716,10.7147,18900.0],["2001-11-21",10.6385,10.669,10.3716,10.3716,13500.0],["2001-11-23",10.2953,10.5622,10.2419,10.5622,13700.0],["2001-11-26",10.4859,10.7529,10.1809,10.4859,29300.0],["2001-11-27",10.4097,10.7376,10.3716,10.6385,28000.0],["2001-11-28",10.5622,10.7071,10.5241,10.5241,5100.0],["2001-11-29",10.4021,10.7529,10.2953,10.5241,20400.0],["2001-11-30",10.4478,10.486,10.1123,10.1123,23300.0],["2001-12-03",10.1885,10.1885,9.7233,9.8377,18000.0],["2001-12-04",9.8759,10.0284,9.7615,9.9445,19400.0],["2001-12-05",9.9445,10.1275,9.914,10.0665,25300.0],["2001-12-06",10.1428,10.8673,10.1428,10.8673,40600.0],["2001-12-07",10.8291,11.1571,10.8291,11.0198,9400.0],["2001-12-10",11.096,11.1342,10.4249,10.6766,17300.0],["2001-12-11",10.6766,10.6766,10.5393,10.5775,4300.0],["2001-12-12",10.6156,10.6156,10.2572,10.2572,19700.0],["2001-12-13",10.3334,10.486,10.1428,10.219,16000.0],["2001-12-14",10.2953,10.4097,10.0284,10.4097,19100.0],["2001-12-17",10.3944,11.1342,10.3944,11.1342,19500.0],["2001-12-18",11.4774,12.2018,11.363,11.4774,46000.0],["2001-12-19",11.4774,11.4774,10.791,10.8139,16900.0],["2001-12-20",10.791,10.791,10.219,10.2419,28700.0],["2001-12-21",10.3182,10.852,10.2724,10.8291,42000.0],["2001-12-24",10.8444,11.2714,10.8444,11.2714,3500.0],["2001-12-26",11.3477,11.4773,10.974,11.3401,16300.0],["2001-12-27",11.4163,11.7443,11.4163,11.7443,25300.0],["2001-12-28",11.7824,11.7824,11.2257,11.4774,31700.0],["2001-12-31",11.6299,12.0569,11.4392,11.4392,13500.0],["2002-01-02",11.4316,11.6909,11.2409,11.6909,16600.0],["2002-01-03",11.7824,12.3544,11.7824,12.3544,82600.0],["2002-01-04",12.3544,12.7738,12.3544,12.6747,19900.0],["2002-01-07",12.6213,13.1398,12.5984,13.0407,37900.0],["2002-01-08",13.0407,13.0407,12.8119,12.9721,21600.0],["2002-01-09",12.9721,13.0407,12.5831,12.5831,8100.0],["2002-01-10",12.5831,12.7433,12.4306,12.728,9600.0],["2002-01-11",12.7204,12.9721,12.7204,12.8882,19400.0],["2002-01-14",12.8501,12.9339,12.7204,12.8272,13900.0],["2002-01-15",12.7738,12.7814,12.0493,12.2018,17700.0],["2002-01-16",12.2018,12.5831,12.1561,12.5831,11100.0],["2002-01-17",12.545,13.0026,12.4687,13.0026,12500.0],["2002-01-18",12.9492,12.9645,12.6594,12.7357,7300.0],["2002-01-22",12.6975,12.7738,12.1256,12.1256,35600.0],["2002-01-23",12.0951,12.1256,11.9349,12.0112,11200.0],["2002-01-24",12.0417,12.0493,11.668,11.9273,85200.0],["2002-01-25",11.7748,11.7748,11.363,11.6299,34300.0],["2002-01-28",11.668,11.6985,11.4621,11.5155,12400.0],["2002-01-29",11.5155,11.5155,10.6232,10.6537,16200.0],["2002-01-30",10.73,10.9816,10.73,10.9283,42100.0],["2002-01-31",11.0045,11.2486,10.9817,11.1723,22700.0],["2002-02-01",11.1723,11.2104,10.8291,10.8291,21000.0],["2002-02-04",10.8673,10.9817,10.4478,10.5393,8100.0],["2002-02-05",10.5622,10.7147,10.4783,10.7147,10400.0],["2002-02-06",10.7529,11.4392,10.7529,11.4392,84800.0],["2002-02-07",11.4011,11.6299,11.3401,11.5612,39500.0],["2002-02-08",11.5917,11.6299,11.4392,11.5155,79400.0],["2002-02-11",11.5155,12.24,11.5155,12.24,45100.0],["2002-02-12",12.2018,12.2018,12.1103,12.1866,22200.0],["2002-02-13",12.2018,12.5679,12.0798,12.5679,38200.0],["2002-02-14",12.5679,12.5755,12.2552,12.3925,17600.0],["2002-02-15",12.3925,12.9568,12.3162,12.6975,70000.0],["2002-02-19",12.7052,12.7052,12.5831,12.5831,32000.0],["2002-02-20",12.5069,12.5221,12.1485,12.1942,32300.0],["2002-02-21",12.2018,12.2018,11.668,11.668,22100.0],["2002-02-22",11.7061,12.1256,11.6985,12.1256,77300.0],["2002-02-25",12.1256,12.1256,11.8587,11.8587,66600.0],["2002-02-26",11.9349,12.0112,11.7443,11.8205,269800.0],["2002-02-27",11.9813,11.9813,11.8818,11.9277,21500.0],["2002-02-28",11.7899,12.1344,11.7133,12.1344,44400.0],["2002-03-01",12.1344,12.1344,11.8282,11.8665,77400.0],["2002-03-04",12.0196,12.2339,11.8511,12.1344,223700.0],["2002-03-05",12.211,12.211,11.8665,11.8665,60400.0],["2002-03-06",11.9047,12.0961,11.9047,12.0579,60400.0],["2002-03-07",12.0579,12.1344,11.9966,12.0579,62600.0],["2002-03-08",12.0579,12.4024,11.989,12.4024,321500.0],["2002-03-11",12.5938,13.3976,12.5938,13.1833,140700.0],["2002-03-12",13.1603,13.1603,12.8617,13.0148,178400.0],["2002-03-13",13.0148,13.1297,12.8234,13.0914,219300.0],["2002-03-14",13.1297,13.1526,12.9842,13.0072,66900.0],["2002-03-15",12.9383,13.0531,12.9383,12.9765,42100.0],["2002-03-18",13.0148,13.3211,13.0072,13.0148,73800.0],["2002-03-19",13.0148,13.1679,12.9,13.0531,175700.0],["2002-03-20",13.0684,13.122,13.0148,13.0148,37700.0],["2002-03-21",13.0148,13.1297,13.0072,13.0914,134000.0],["2002-03-22",13.0914,13.0914,12.8464,12.8464,17700.0],["2002-03-25",12.8234,12.9,12.5555,12.6167,65900.0],["2002-03-26",12.6167,12.7545,12.4789,12.7545,79300.0],["2002-03-27",12.7852,12.7852,12.6091,12.7469,47500.0],["2002-03-28",12.9383,12.9689,12.5555,12.8617,74000.0],["2002-04-01",12.9383,12.9383,12.4406,12.5555,178600.0],["2002-04-02",12.4789,12.4789,12.2492,12.2875,28800.0],["2002-04-03",12.4789,12.4789,12.211,12.3028,18100.0],["2002-04-04",12.4024,12.4789,12.3182,12.4024,94400.0],["2002-04-05",12.4406,12.5402,12.4024,12.4789,91500.0],["2002-04-08",12.5555,12.6703,12.4024,12.655,78900.0],["2002-04-09",12.655,13.0148,12.655,13.0148,118900.0],["2002-04-10",13.2062,13.2828,13.1297,13.2828,75800.0],["2002-04-11",13.2828,13.3593,13.1756,13.2062,49400.0],["2002-04-12",13.3211,13.3976,13.2215,13.3134,121900.0],["2002-04-15",13.4359,13.589,13.3823,13.5278,136000.0],["2002-04-16",13.589,13.5967,13.4512,13.589,89000.0],["2002-04-17",13.589,13.7804,13.1679,13.2445,36400.0],["2002-04-18",13.3593,13.4359,12.9,13.0301,69400.0],["2002-04-19",13.1679,13.5125,13.099,13.5125,18700.0],["2002-04-22",13.4742,13.4742,13.1297,13.1297,14000.0],["2002-04-23",13.2062,13.2368,12.9383,13.0531,18400.0],["2002-04-24",13.1297,13.2445,12.9919,13.0072,45300.0],["2002-04-25",12.9,13.0531,12.9,12.9765,81000.0],["2002-04-26",13.0914,13.1679,12.7852,12.8617,19500.0],["2002-04-29",12.8617,13.0914,12.7852,13.0531,126500.0],["2002-04-30",13.0914,14.0484,13.0914,13.9412,143900.0],["2002-05-01",13.9412,13.9412,13.6426,13.8263,115300.0],["2002-05-02",13.857,13.857,13.7345,13.7498,47000.0],["2002-05-03",13.7728,13.8034,13.6962,13.7728,71400.0],["2002-05-06",13.7727,13.7727,13.5737,13.589,67500.0],["2002-05-07",13.6656,13.9718,13.5967,13.834,109700.0],["2002-05-08",13.8952,14.2398,13.7804,14.2244,126600.0],["2002-05-09",14.2398,14.6608,13.9335,13.9641,70900.0],["2002-05-10",14.0484,14.278,13.8417,13.9795,46500.0],["2002-05-13",13.8952,14.1785,13.834,14.0484,101200.0],["2002-05-14",14.1249,14.7374,14.0484,14.7374,86100.0],["2002-05-15",14.7374,14.7757,14.4847,14.7757,71500.0],["2002-05-16",14.6991,14.7374,14.3546,14.5919,89100.0],["2002-05-17",14.6225,14.6608,14.546,14.6225,79200.0],["2002-05-20",14.6608,14.6608,14.546,14.5919,26700.0],["2002-05-21",14.6991,14.7374,14.5383,14.546,42600.0],["2002-05-22",14.546,14.6225,14.546,14.5536,17300.0],["2002-05-23",14.5843,14.7986,14.2398,14.7833,41200.0],["2002-05-24",14.8139,14.8139,14.546,14.5843,38800.0],["2002-05-28",14.5766,14.5919,14.2015,14.2015,52000.0],["2002-05-29",14.2015,14.3929,14.1019,14.3776,22400.0],["2002-05-30",14.3238,14.4006,13.9398,14.1318,25000.0],["2002-05-31",14.3238,14.3776,14.0627,14.3238,28500.0],["2002-06-03",14.3622,14.5465,13.9014,14.3699,39200.0],["2002-06-04",14.2854,14.2854,13.8476,14.0243,37100.0],["2002-06-05",13.9782,14.1318,13.8399,14.0012,30900.0],["2002-06-06",14.0166,14.1164,13.4406,13.8246,64700.0],["2002-06-07",13.7478,14.1702,13.4022,14.1702,46700.0],["2002-06-10",14.1164,14.1164,13.2639,13.2793,28500.0],["2002-06-11",13.2101,13.5865,13.1333,13.1717,39700.0],["2002-06-12",13.3638,13.479,13.0105,13.1871,27100.0],["2002-06-13",13.1871,13.7478,13.1487,13.2486,31300.0],["2002-06-14",13.0949,13.7862,13.0565,13.7785,35900.0],["2002-06-17",14.2086,14.5926,14.1932,14.5926,48800.0],["2002-06-18",14.9766,14.9766,14.3622,14.4467,47900.0],["2002-06-19",14.4006,14.608,13.7862,13.7862,97600.0],["2002-06-20",13.8323,14.1932,13.8323,14.0627,57800.0],["2002-06-21",14.1702,15.3606,14.1702,15.3606,74800.0],["2002-06-24",15.207,15.207,14.3238,14.5542,75200.0],["2002-06-25",14.4006,15.2838,14.3622,14.8998,39800.0],["2002-06-26",14.7846,15.3914,14.5926,15.2454,33600.0],["2002-06-27",15.1686,15.5526,14.823,14.9382,37500.0],["2002-06-28",14.9766,15.4374,14.9766,15.2454,66500.0],["2002-07-01",15.3606,15.3837,15.0688,15.2685,29600.0],["2002-07-02",15.207,15.3299,14.5465,14.5542,21800.0],["2002-07-03",14.3622,14.7846,14.1318,14.7846,42000.0],["2002-07-05",14.7462,15.5526,14.7462,15.4528,60500.0],["2002-07-08",15.4605,15.6678,15.0534,15.353,73200.0],["2002-07-09",15.3683,15.7062,15.3222,15.4144,24000.0],["2002-07-10",15.4144,15.5219,15.1302,15.207,69400.0],["2002-07-11",15.1686,15.1686,14.7846,15.015,79700.0],["2002-07-12",14.9766,15.015,14.7692,14.7692,23700.0],["2002-07-15",14.823,14.823,13.5942,14.0166,67900.0],["2002-07-16",13.863,14.2086,13.1871,13.3253,45300.0],["2002-07-17",13.31,14.0166,13.31,14.0166,41000.0],["2002-07-18",13.9782,14.0089,13.1717,13.1717,21000.0],["2002-07-19",13.0565,13.6326,12.9721,13.0565,44300.0],["2002-07-22",11.9813,12.5573,11.9813,12.4421,69200.0],["2002-07-23",12.4498,12.4882,11.9199,12.1503,60800.0],["2002-07-24",12.0965,13.863,11.8891,13.863,46700.0],["2002-07-25",13.863,14.439,13.863,14.1011,97300.0],["2002-07-26",14.2854,14.2854,14.1318,14.1779,78900.0],["2002-07-29",14.2547,14.5926,14.2547,14.5926,62600.0],["2002-07-30",14.5926,14.5926,13.9014,13.9014,64300.0],["2002-07-31",13.9782,14.1625,13.5942,13.5942,39500.0],["2002-08-01",13.671,14.5926,13.671,14.5388,53100.0],["2002-08-02",14.5772,14.5926,14.1548,14.1548,86700.0],["2002-08-05",14.2086,14.2086,13.7094,13.7094,41200.0],["2002-08-06",13.5174,13.9782,13.5174,13.7862,67900.0],["2002-08-07",13.863,14.2854,13.8092,14.2086,96800.0],["2002-08-08",14.2163,14.3929,13.9014,14.3929,37800.0],["2002-08-09",14.3929,14.5388,14.247,14.247,27600.0],["2002-08-12",14.2854,14.2854,13.863,13.9398,25100.0],["2002-08-13",13.9475,14.1241,13.5174,13.5174,25000.0],["2002-08-14",13.2485,14.078,13.0181,14.078,43000.0],["2002-08-15",14.078,14.0934,13.8246,13.9398,75200.0],["2002-08-16",13.7478,14.1471,13.7478,14.1087,15600.0],["2002-08-19",14.2854,14.3852,13.9782,14.0934,55400.0],["2002-08-20",14.1318,14.2777,13.9705,14.1702,36900.0],["2002-08-21",14.0934,14.4006,14.0934,14.2854,89100.0],["2002-08-22",14.3238,14.3929,14.1625,14.2086,40800.0],["2002-08-23",14.1702,14.2854,14.1164,14.2086,91300.0],["2002-08-26",14.2086,14.3622,13.9014,14.3238,62200.0],["2002-08-27",14.3238,14.3315,14.0166,14.0934,29000.0],["2002-08-28",14.024,14.1165,13.9855,13.9855,34800.0],["2002-08-29",14.0086,14.1011,13.5155,13.5232,63200.0],["2002-08-30",13.5155,13.9624,13.4076,13.5232,23900.0],["2002-09-03",13.5232,13.5309,12.9838,13.0223,54400.0],["2002-09-04",13.0223,13.0994,12.9915,13.0994,52300.0],["2002-09-05",13.0994,13.0994,12.8682,12.9067,21500.0],["2002-09-06",12.9453,13.0994,12.9067,13.0917,86200.0],["2002-09-09",13.0994,13.292,12.9838,13.1764,129500.0],["2002-09-10",13.3074,13.6388,13.215,13.4846,104400.0],["2002-09-11",13.4847,13.4847,13.215,13.215,31900.0],["2002-09-12",13.1764,13.4692,13.1379,13.2997,23300.0],["2002-09-13",13.2612,13.4846,13.1225,13.4076,22000.0],["2002-09-16",13.4461,13.4538,13.292,13.292,15600.0],["2002-09-17",13.3691,13.4461,13.215,13.215,34100.0],["2002-09-18",13.215,13.4076,13.1379,13.3537,22300.0],["2002-09-19",13.3305,13.4461,12.9453,13.0223,30700.0],["2002-09-20",13.1379,13.1764,12.9838,13.0608,46100.0],["2002-09-23",13.1379,13.1379,12.2518,12.2518,43900.0],["2002-09-24",12.1747,12.2132,11.9821,12.2132,103700.0],["2002-09-25",12.2209,13.215,12.2132,13.215,61700.0],["2002-09-26",13.292,13.6773,13.2535,13.6773,30700.0],["2002-09-27",13.6773,13.7158,13.1379,13.1379,32200.0],["2002-09-30",13.2535,13.2535,12.4829,12.637,59800.0],["2002-10-01",12.7141,13.9701,12.7141,13.9701,59400.0],["2002-10-02",13.947,14.1781,13.4461,13.4461,44700.0],["2002-10-03",13.3691,13.9085,13.3691,13.4846,23500.0],["2002-10-04",13.5617,13.6388,12.8836,12.9067,42300.0],["2002-10-07",13.0609,13.215,12.7912,12.9144,36300.0],["2002-10-08",12.8682,13.0146,12.6062,12.9838,38300.0],["2002-10-09",12.9453,13.0609,12.1208,12.1285,45200.0],["2002-10-10",12.3288,12.9067,12.2595,12.7526,51800.0],["2002-10-11",12.7912,13.2689,12.4444,12.9067,56100.0],["2002-10-14",12.9144,13.0608,12.8297,12.8374,30000.0],["2002-10-15",12.9453,13.6773,12.9453,13.6773,25700.0],["2002-10-16",13.7158,13.7543,13.1379,13.1687,26000.0],["2002-10-17",13.1687,13.7158,13.1687,13.6773,24100.0],["2002-10-18",13.6542,13.7543,13.4153,13.6773,20100.0],["2002-10-21",13.7543,14.1011,13.5001,14.1011,29200.0],["2002-10-22",14.1165,14.1165,13.8699,13.9855,39700.0],["2002-10-23",13.9855,13.9855,13.4461,13.4846,153600.0],["2002-10-24",13.4846,13.4846,12.7911,12.9453,93900.0],["2002-10-25",13.0223,13.0994,12.8836,13.0994,54000.0],["2002-10-28",13.0994,13.0994,12.7911,12.9453,83100.0],["2002-10-29",12.8682,12.9067,12.5985,12.7449,128000.0],["2002-10-30",12.6756,12.7141,12.5446,12.637,107100.0],["2002-10-31",12.6756,12.7526,12.0977,12.691,76000.0],["2002-11-01",12.7141,12.7526,12.637,12.7141,176100.0],["2002-11-04",12.7141,12.7526,12.5215,12.6293,72200.0],["2002-11-05",12.7141,12.7141,11.9821,12.0977,127400.0],["2002-11-06",12.1362,12.1747,11.9358,12.1747,233300.0],["2002-11-07",12.1747,12.3057,11.9435,12.2595,107100.0],["2002-11-08",12.1516,12.1516,11.9435,12.0206,107200.0],["2002-11-11",12.0977,12.1978,12.0206,12.0591,59300.0],["2002-11-12",12.2132,12.506,12.0591,12.1362,74400.0],["2002-11-13",12.2518,12.3905,12.1747,12.3288,31900.0],["2002-11-14",12.4059,12.4829,12.1285,12.2287,53100.0],["2002-11-15",12.1747,12.1747,11.2578,11.6353,173800.0],["2002-11-18",11.828,11.828,11.5197,11.6353,53600.0],["2002-11-19",11.6353,11.8511,11.4812,11.5737,48800.0],["2002-11-20",11.5583,12.0052,11.5197,12.0052,38400.0],["2002-11-21",12.0977,12.0977,11.8511,11.905,36800.0],["2002-11-22",11.828,12.0745,11.7278,12.0591,36900.0],["2002-11-25",12.0206,12.2672,11.905,12.1516,47400.0],["2002-11-26",11.8665,11.9667,11.6353,11.828,49400.0],["2002-11-27",11.944,12.2225,11.797,12.2225,48300.0],["2002-11-29",12.3772,12.3772,12.0678,12.207,74600.0],["2002-12-02",12.2998,12.4546,12.1606,12.2612,55100.0],["2002-12-03",12.2225,12.2766,12.1219,12.1451,33200.0],["2002-12-04",12.0678,12.1993,11.9904,12.0059,43100.0],["2002-12-05",12.0678,12.1064,11.9131,12.0446,27300.0],["2002-12-06",11.9672,11.9672,11.7815,11.8821,84500.0],["2002-12-09",11.7893,11.9131,11.6423,11.7197,34500.0],["2002-12-10",11.797,12.3076,11.797,12.2998,41800.0],["2002-12-11",12.2225,12.2225,11.9517,12.0446,61100.0],["2002-12-12",12.0446,12.2921,11.9904,12.2612,30400.0],["2002-12-13",12.2147,12.3385,12.0678,12.0678,67900.0],["2002-12-16",12.1064,12.2534,11.8357,12.0446,48200.0],["2002-12-17",12.0291,12.0291,11.8357,11.9131,28400.0],["2002-12-18",11.9208,11.9208,11.4953,11.5263,18800.0],["2002-12-19",11.4876,11.6036,11.4102,11.4489,37400.0],["2002-12-20",11.5649,11.8357,11.4489,11.797,52100.0],["2002-12-23",11.7583,12.2534,11.6887,12.1838,49700.0],["2002-12-24",12.1606,12.1838,12.0291,12.0678,7200.0],["2002-12-26",12.1065,12.3308,11.8899,11.8899,19100.0],["2002-12-27",11.9904,12.3463,11.9208,12.2998,31900.0],["2002-12-30",12.3772,12.3772,12.1451,12.1451,41500.0],["2002-12-31",12.1451,12.4546,12.0446,12.1761,38500.0],["2003-01-02",12.2225,12.7253,12.0136,12.6866,27400.0],["2003-01-03",12.764,13.2281,12.7563,12.9574,48000.0],["2003-01-06",13.0347,13.0734,12.733,12.7795,27700.0],["2003-01-07",12.8027,12.8259,12.3385,12.3385,35800.0],["2003-01-08",12.4159,12.4159,12.1451,12.1838,24800.0],["2003-01-09",12.207,12.3772,12.0678,12.0678,41100.0],["2003-01-10",11.9904,12.1838,11.944,11.9749,57900.0],["2003-01-13",11.9904,12.1374,11.797,12.0214,71100.0],["2003-01-14",11.9749,11.9749,11.6036,11.7042,64300.0],["2003-01-15",11.681,11.7583,11.6036,11.6655,34200.0],["2003-01-16",11.7197,11.8744,11.7197,11.8744,24800.0],["2003-01-17",11.9904,11.9904,11.6036,11.6036,27600.0],["2003-01-21",11.681,11.681,11.271,11.3097,17700.0],["2003-01-22",11.2942,11.3716,11.0621,11.0621,29400.0],["2003-01-23",11.0776,11.1008,10.8997,11.0776,25300.0],["2003-01-24",11.1395,11.1395,10.6367,10.6367,32300.0],["2003-01-27",10.5593,10.6057,10.3427,10.4665,26600.0],["2003-01-28",10.5438,10.7217,10.3659,10.6753,153800.0],["2003-01-29",10.6753,10.7604,10.4278,10.6367,48100.0],["2003-01-30",10.6367,10.6444,10.4433,10.5206,43900.0],["2003-01-31",10.598,10.8223,10.598,10.7836,69100.0],["2003-02-03",10.7914,10.7914,10.6134,10.6676,44000.0],["2003-02-04",10.6676,10.6985,10.598,10.6753,35300.0],["2003-02-05",10.7914,10.9074,10.7527,10.7991,56500.0],["2003-02-06",10.8378,10.8687,10.5361,10.714,60700.0],["2003-02-07",10.7527,10.7527,10.6753,10.6753,35800.0],["2003-02-10",10.714,11.1008,10.6367,11.0853,62700.0],["2003-02-11",11.0621,11.0621,10.8378,10.9925,33500.0],["2003-02-12",10.9848,11.1395,10.8919,10.9538,47000.0],["2003-02-13",11.2168,11.2787,11.0157,11.2555,38500.0],["2003-02-14",11.3329,11.5263,11.2942,11.5263,48900.0],["2003-02-18",11.5649,12.5706,11.5649,12.1529,94300.0],["2003-02-19",12.1838,12.2921,12.0678,12.1915,27400.0],["2003-02-20",12.1838,12.1838,11.9749,12.0678,16600.0],["2003-02-21",12.1451,12.4546,12.0755,12.2534,42400.0],["2003-02-24",12.2534,12.4932,11.797,11.8821,72300.0],["2003-02-25",11.8357,12.1761,11.6036,12.1761,47800.0],["2003-02-26",12.1451,12.1451,11.6036,11.6423,31100.0],["2003-02-27",11.6889,11.8442,11.5724,11.7743,20700.0],["2003-02-28",11.7277,11.7277,11.5724,11.6501,148400.0],["2003-03-03",11.6501,11.7122,11.5336,11.5724,59800.0],["2003-03-04",11.5724,11.6889,11.5491,11.6501,8200.0],["2003-03-05",11.6889,11.8365,11.6112,11.8365,22400.0],["2003-03-06",11.8365,11.8442,11.7976,11.8365,44600.0],["2003-03-07",11.7277,12.1161,11.6501,11.8442,24800.0],["2003-03-10",11.6501,11.8287,11.6423,11.6889,53700.0],["2003-03-11",11.6889,11.8054,11.6889,11.7433,11300.0],["2003-03-12",11.7277,11.751,11.6112,11.6889,35400.0],["2003-03-13",11.7277,11.9996,11.6967,11.9607,68400.0],["2003-03-14",11.8831,11.9607,11.7976,11.9607,52900.0],["2003-03-17",11.9996,12.3102,11.953,12.3102,122800.0],["2003-03-18",12.3102,12.3879,12.2714,12.3879,48700.0],["2003-03-19",12.3491,12.3491,12.1161,12.2248,27600.0],["2003-03-20",12.1937,12.3879,12.0384,12.3102,21600.0],["2003-03-21",12.3102,12.7685,12.3102,12.7607,82300.0],["2003-03-24",12.6986,12.7374,12.5821,12.6753,84400.0],["2003-03-25",12.6986,12.9782,12.6986,12.6986,27400.0],["2003-03-26",12.6986,12.6986,12.1782,12.1782,70900.0],["2003-03-27",12.5432,12.5432,11.8054,12.0384,62200.0],["2003-03-28",12.1161,12.3102,12.085,12.1937,32600.0],["2003-03-31",12.1161,12.2714,11.9996,12.1005,25600.0],["2003-04-01",12.0772,12.085,11.8831,11.9607,36100.0],["2003-04-02",11.9996,12.5432,11.9996,12.4656,57700.0],["2003-04-03",12.6597,12.6597,12.5821,12.5821,27300.0],["2003-04-04",12.5432,12.5432,12.3491,12.3879,18400.0],["2003-04-07",12.5821,12.8073,12.5743,12.6597,49100.0],["2003-04-08",12.6986,12.7762,12.6675,12.6675,19000.0],["2003-04-09",12.6675,12.7374,12.4889,12.5044,30500.0],["2003-04-10",12.4656,12.5044,12.3258,12.3491,83300.0],["2003-04-11",12.4034,12.6209,12.3491,12.4811,76300.0],["2003-04-14",12.4811,12.7762,12.4811,12.6209,34100.0],["2003-04-15",12.5044,12.6986,12.4267,12.5821,26700.0],["2003-04-16",12.6209,12.6209,12.3491,12.3957,52900.0],["2003-04-17",12.4656,12.6442,12.4578,12.5355,16900.0],["2003-04-21",12.4966,12.5044,12.2714,12.3879,46600.0],["2003-04-22",12.3879,12.6442,12.3491,12.419,125900.0],["2003-04-23",12.419,12.419,12.2869,12.3413,60700.0],["2003-04-24",12.3491,12.3491,12.1549,12.1937,63200.0],["2003-04-25",12.2326,12.3491,12.1161,12.1161,63900.0],["2003-04-28",12.1549,12.4267,12.1549,12.4267,49300.0],["2003-04-29",12.3879,12.4267,12.1937,12.2403,36600.0],["2003-04-30",12.2403,12.8151,12.217,12.6986,56700.0],["2003-05-01",12.7374,12.7762,12.6597,12.7219,77700.0],["2003-05-02",12.6986,12.8073,12.6986,12.8073,85200.0],["2003-05-05",12.8151,13.0558,12.8151,12.916,80300.0],["2003-05-06",12.9316,13.2112,12.9005,13.1257,31500.0],["2003-05-07",13.0869,13.0869,12.7685,13.0403,37200.0],["2003-05-08",13.0714,13.1257,12.916,12.9316,41200.0],["2003-05-09",12.9704,13.0947,12.9005,12.9859,32000.0],["2003-05-12",12.9316,13.2422,12.9316,13.2422,42400.0],["2003-05-13",13.0481,13.0481,12.5355,12.7762,41900.0],["2003-05-14",12.8539,13.0325,12.8461,12.8539,36800.0],["2003-05-15",12.8927,12.9316,12.652,12.652,48400.0],["2003-05-16",12.5432,12.6597,12.4345,12.5044,158100.0],["2003-05-19",12.5821,12.5821,12.3724,12.3801,32900.0],["2003-05-20",12.4267,12.6986,12.4267,12.6986,20700.0],["2003-05-21",12.7374,12.8927,12.5743,12.7762,32300.0],["2003-05-22",12.7374,13.118,12.683,13.1024,43100.0],["2003-05-23",13.0947,13.3587,13.0947,13.2888,31100.0],["2003-05-27",13.2966,13.584,13.0869,13.4985,56700.0],["2003-05-28",13.5529,13.5529,13.382,13.4364,32100.0],["2003-05-29",13.4364,13.4442,13.226,13.4442,27700.0],["2003-05-30",13.4442,13.6391,13.3663,13.6391,25400.0],["2003-06-02",13.6391,13.6391,13.5455,13.6391,27400.0],["2003-06-03",13.5611,13.6001,13.3819,13.4052,20300.0],["2003-06-04",13.4286,13.8183,13.4286,13.6702,102900.0],["2003-06-05",13.717,13.717,13.5066,13.6235,86100.0],["2003-06-06",13.639,13.9508,13.6235,13.7014,81400.0],["2003-06-09",13.717,13.9508,13.717,13.8884,68100.0],["2003-06-10",13.9118,14.0287,13.8339,14.0287,155500.0],["2003-06-11",13.9118,14.699,13.8807,14.6834,286200.0],["2003-06-12",14.8471,14.964,14.5899,14.8081,105500.0],["2003-06-13",14.7691,14.8081,14.7302,14.7302,23300.0],["2003-06-16",14.7302,14.9718,14.5197,14.7302,90100.0],["2003-06-17",14.7068,14.7847,14.4262,14.4808,30100.0],["2003-06-18",14.4184,14.5197,14.2314,14.395,30900.0],["2003-06-19",14.4028,14.6912,14.247,14.2937,23600.0],["2003-06-20",14.3015,14.3795,14.0443,14.0521,28300.0],["2003-06-23",14.1067,14.1145,13.9508,14.0287,117000.0],["2003-06-24",14.0287,14.0287,13.756,13.7949,77900.0],["2003-06-25",13.8027,14.0677,13.7949,13.8807,52200.0],["2003-06-26",13.8729,14.2626,13.8339,14.1456,81800.0],["2003-06-27",13.9898,14.3249,13.8651,13.9976,30400.0],["2003-06-30",13.9508,13.9742,13.5767,13.9118,123300.0],["2003-07-01",13.9118,14.1145,13.756,13.9508,87900.0],["2003-07-02",14.0287,14.4418,14.0287,14.3015,102900.0],["2003-07-03",14.3015,14.4028,14.0911,14.0911,13700.0],["2003-07-07",14.2859,14.4028,14.0365,14.247,43600.0],["2003-07-08",14.3873,14.4262,14.0911,14.4262,38600.0],["2003-07-09",14.4184,14.5353,14.247,14.4886,32900.0],["2003-07-10",14.4184,14.4184,14.1067,14.2781,20800.0],["2003-07-11",14.1846,14.4184,13.9586,14.4184,16700.0],["2003-07-14",14.3951,14.3951,14.1768,14.3405,26000.0],["2003-07-15",14.4574,14.5431,14.2937,14.4496,24000.0],["2003-07-16",14.3795,14.4964,14.2626,14.4184,17500.0],["2003-07-17",14.4184,14.7302,14.4184,14.5743,34500.0],["2003-07-18",14.6522,14.6756,14.3561,14.6756,19200.0],["2003-07-21",14.5977,14.5977,14.2626,14.3873,16900.0],["2003-07-22",14.3561,14.5353,14.3405,14.5042,19700.0],["2003-07-23",14.5431,14.6834,14.4964,14.6133,34500.0],["2003-07-24",14.6912,14.7614,14.6367,14.738,34500.0],["2003-07-25",14.738,14.7847,14.3405,14.7302,22100.0],["2003-07-28",14.7302,14.9874,14.6756,14.7847,46500.0],["2003-07-29",14.7925,14.8003,14.3015,14.3405,53200.0],["2003-07-30",14.3795,14.3873,13.8417,14.2626,93600.0],["2003-07-31",14.3015,14.5042,14.2158,14.2626,43000.0],["2003-08-01",14.2625,14.2625,13.5923,14.0755,89500.0],["2003-08-04",14.0287,14.2392,13.6468,14.2392,39500.0],["2003-08-05",14.2859,14.2859,13.6391,13.6391,41400.0],["2003-08-06",13.6391,13.8495,13.6391,13.6391,26400.0],["2003-08-07",13.6391,13.9898,13.6391,13.8339,24300.0],["2003-08-08",13.9508,13.9508,13.7326,13.8729,12000.0],["2003-08-11",13.9508,14.0287,13.3273,13.4598,54900.0],["2003-08-12",13.4442,13.7482,13.4442,13.6858,39800.0],["2003-08-13",13.756,13.756,13.5611,13.5767,39500.0],["2003-08-14",13.4832,13.7949,13.4052,13.756,29900.0],["2003-08-15",13.756,13.9508,13.756,13.8729,14000.0],["2003-08-18",13.9508,14.3405,13.9118,14.3405,188000.0],["2003-08-19",14.3405,14.6444,14.208,14.6444,34200.0],["2003-08-20",14.6444,14.8549,14.5353,14.7146,44300.0],["2003-08-21",14.7925,14.886,14.5119,14.6133,28200.0],["2003-08-22",14.6912,14.7068,14.169,14.1846,67100.0],["2003-08-25",14.1457,14.5509,14.1457,14.3873,23500.0],["2003-08-26",14.3015,14.3405,14.0443,14.3171,42200.0],["2003-08-27",14.3484,14.4266,14.0825,14.2702,46100.0],["2003-08-28",14.3093,14.4891,14.2311,14.45,25200.0],["2003-08-29",14.3718,14.5439,14.3484,14.3562,14300.0],["2003-09-02",14.3484,14.7784,14.3484,14.6533,34000.0],["2003-09-03",14.7002,14.8723,14.7002,14.8566,123600.0],["2003-09-04",14.8957,15.1225,14.6142,15.1225,81400.0],["2003-09-05",15.0756,15.0756,14.7394,14.7472,116900.0],["2003-09-08",14.7003,14.7472,14.3875,14.4188,67600.0],["2003-09-09",14.4657,14.927,14.4422,14.6612,55700.0],["2003-09-10",14.583,14.583,14.3093,14.3875,23900.0],["2003-09-11",14.3093,14.6221,14.2702,14.5439,24800.0],["2003-09-12",14.5048,14.583,14.4657,14.4813,15900.0],["2003-09-15",14.5439,14.8332,14.5439,14.5908,22700.0],["2003-09-16",14.7863,15.0912,14.7863,14.8566,39900.0],["2003-09-17",14.9192,14.9348,14.8566,14.8879,82100.0],["2003-09-18",14.8723,14.9114,14.8488,14.8566,44800.0],["2003-09-19",14.8566,15.1616,14.8566,14.8566,50600.0],["2003-09-22",14.8566,15.2007,14.8566,15.1303,67500.0],["2003-09-23",15.2632,15.3649,15.013,15.2867,60500.0],["2003-09-24",15.2085,15.2789,14.8566,14.8957,57700.0],["2003-09-25",15.013,15.013,14.278,14.3171,69800.0],["2003-09-26",14.2389,14.2389,13.8323,13.9574,51400.0],["2003-09-29",13.8401,14.2389,13.8401,14.0356,56700.0],["2003-09-30",14.0356,14.0356,13.7698,13.7776,29500.0],["2003-10-01",13.7776,14.3327,13.7698,14.3327,28700.0],["2003-10-02",14.3093,14.6768,14.2858,14.536,33200.0],["2003-10-03",14.6221,14.7784,14.5048,14.5595,52300.0],["2003-10-06",14.4657,14.6612,14.2936,14.6612,50800.0],["2003-10-07",14.5439,14.7941,14.4422,14.6221,35800.0],["2003-10-08",14.9348,14.9348,14.3249,14.3718,62000.0],["2003-10-09",14.4657,14.8097,14.4109,14.6377,36200.0],["2003-10-10",14.6455,14.7394,14.5439,14.6221,24700.0],["2003-10-13",14.6221,14.9896,14.6221,14.8957,35400.0],["2003-10-14",14.9036,14.9739,14.7003,14.9427,54500.0],["2003-10-15",14.9739,15.1694,14.8566,14.9974,112800.0],["2003-10-16",14.9974,15.2085,14.9036,15.013,55700.0],["2003-10-17",15.0912,15.2007,14.4422,14.583,67600.0],["2003-10-20",14.7393,14.9739,14.583,14.9661,77800.0],["2003-10-21",14.8566,14.8566,14.5048,14.6299,64000.0],["2003-10-22",14.4344,14.4344,13.5899,13.6681,180200.0],["2003-10-23",13.5899,13.9261,13.2928,13.8792,94500.0],["2003-10-24",13.8401,14.0747,13.7541,13.8401,27500.0],["2003-10-27",13.8401,14.1294,13.801,13.9574,43900.0],["2003-10-28",14.0356,14.1138,13.8871,14.0747,61700.0],["2003-10-29",14.0356,14.364,13.9183,14.2858,82300.0],["2003-10-30",14.3328,14.5048,14.3015,14.3093,25400.0],["2003-10-31",14.2311,14.2702,13.715,13.887,94000.0],["2003-11-03",13.9183,14.5908,13.9183,14.4735,47500.0],["2003-11-04",14.3875,14.4422,14.2311,14.4266,31600.0],["2003-11-05",14.4266,14.927,14.4188,14.8566,88600.0],["2003-11-06",14.9348,15.1303,14.7784,14.9817,105000.0],["2003-11-07",14.9817,15.0443,14.6846,14.6846,50800.0],["2003-11-10",14.7394,14.7394,14.4813,14.497,31200.0],["2003-11-11",14.5048,14.6846,14.5048,14.6064,89900.0],["2003-11-12",14.6455,15.0912,14.5908,15.0912,112000.0],["2003-11-13",15.0912,16.1312,15.0912,15.7246,257400.0],["2003-11-14",15.7949,15.8731,15.3649,15.4431,119900.0],["2003-11-17",15.3649,15.6151,15.2632,15.6151,48500.0],["2003-11-18",15.6151,16.3345,15.5682,15.6464,114500.0],["2003-11-19",15.6386,15.9279,15.5682,15.7168,77100.0],["2003-11-20",15.7168,15.7168,14.7706,14.8566,127000.0],["2003-11-21",15.013,15.1303,14.9348,15.0834,43500.0],["2003-11-24",15.1147,15.5213,15.1147,15.404,95900.0],["2003-11-25",15.4509,15.881,15.4509,15.8419,57300.0],["2003-11-26",16.2028,16.2028,15.8889,16.1243,71700.0],["2003-11-28",16.1243,16.2263,16.0145,16.0851,41600.0],["2003-12-01",16.0851,16.093,15.8183,15.9125,119700.0],["2003-12-02",15.8889,16.093,15.8889,15.9125,83400.0],["2003-12-03",15.9674,16.038,15.4496,15.4496,127500.0],["2003-12-04",15.6143,16.1557,15.6143,16.0851,134800.0],["2003-12-05",15.9282,15.9517,15.4652,15.6928,115500.0],["2003-12-08",15.7713,16.0067,15.7713,16.0067,129500.0],["2003-12-09",16.0066,16.2891,15.6849,15.8497,187300.0],["2003-12-10",15.6536,15.7477,15.1435,15.222,268700.0],["2003-12-11",15.6928,16.6579,15.5751,16.4696,1666300.0],["2003-12-12",16.4774,17.2307,16.3754,17.2228,331500.0],["2003-12-15",17.3562,17.4975,17.0659,17.1051,246100.0],["2003-12-16",17.1051,17.1679,16.8698,16.9874,136700.0],["2003-12-17",16.909,16.9718,16.6344,16.6501,94100.0],["2003-12-18",16.65,16.752,16.5873,16.6971,137700.0],["2003-12-19",16.5167,17.1051,16.5167,17.1051,151600.0],["2003-12-22",17.0267,17.1836,16.8854,17.1601,88500.0],["2003-12-23",17.1051,17.2228,16.8854,17.1993,190200.0],["2003-12-24",17.1208,17.1208,17.0267,17.1051,46200.0],["2003-12-26",16.9874,17.2621,16.909,17.1679,53900.0],["2003-12-29",17.2621,17.5995,17.1444,17.2778,110600.0],["2003-12-30",17.3719,17.8741,17.3719,17.6544,154700.0],["2003-12-31",17.6544,17.6544,17.2856,17.419,143900.0],["2004-01-02",17.5367,17.6779,17.1914,17.2699,56500.0],["2004-01-05",17.3798,17.521,17.1444,17.521,235500.0],["2004-01-06",17.419,17.6544,17.1365,17.2621,117500.0],["2004-01-07",17.2621,17.4268,17.2385,17.2856,46900.0],["2004-01-08",17.3405,17.419,17.1051,17.2699,103900.0],["2004-01-09",17.2228,17.3484,17.0738,17.1836,94500.0],["2004-01-12",17.2621,17.5367,17.2621,17.5367,66400.0],["2004-01-13",17.4975,17.4975,17.1601,17.4818,231100.0],["2004-01-14",17.6779,18.1958,17.6779,18.0938,112000.0],["2004-01-15",18.2036,18.2429,17.7721,18.031,80900.0],["2004-01-16",18.1252,18.2429,17.7093,17.7642,66700.0],["2004-01-20",17.8113,17.9133,17.725,17.9133,81500.0],["2004-01-21",17.9682,18.0938,17.7329,17.9682,52100.0],["2004-01-22",18.1644,18.2115,17.8584,18.0075,39600.0],["2004-01-23",18.0153,18.0938,17.7564,17.9996,60500.0],["2004-01-26",17.929,18.2507,17.7329,18.1644,66800.0],["2004-01-27",17.9682,18.1801,17.8898,17.9682,53700.0],["2004-01-28",17.8898,18.1095,17.2621,17.3798,62900.0],["2004-01-29",17.3798,17.6544,17.3091,17.3876,90100.0],["2004-01-30",17.2778,17.419,17.2621,17.419,107200.0],["2004-02-02",17.4582,18.0075,17.4582,17.6779,94400.0],["2004-02-03",17.7329,17.9682,17.7015,17.9133,83500.0],["2004-02-04",17.8113,17.8113,17.2071,17.3405,123200.0],["2004-02-05",17.0659,17.6152,17.0659,17.6152,96300.0],["2004-02-06",17.6151,17.7956,17.5367,17.7328,45500.0],["2004-02-09",17.7328,17.9212,17.6544,17.827,106000.0],["2004-02-10",17.827,17.8898,17.6544,17.8898,76400.0],["2004-02-11",17.8898,18.9883,17.8898,18.596,144200.0],["2004-02-12",18.2429,18.2429,17.6544,17.7485,151100.0],["2004-02-13",17.8898,17.9133,17.6544,17.7721,193900.0],["2004-02-17",17.8113,18.0389,17.8113,18.0075,103000.0],["2004-02-18",18.031,18.4312,17.9133,18.2821,209900.0],["2004-02-19",18.3449,18.3449,17.6387,17.6544,55400.0],["2004-02-20",17.6936,17.929,17.6544,17.7878,38900.0],["2004-02-23",17.6544,17.7956,17.5132,17.6544,70000.0],["2004-02-24",17.6152,17.7485,17.419,17.6308,60100.0],["2004-02-25",17.7721,17.8349,17.5132,17.5916,72600.0],["2004-02-26",17.6703,18.1032,17.631,18.0954,93900.0],["2004-02-27",18.0954,18.4496,17.9143,18.2134,136000.0],["2004-03-01",18.3394,18.7644,18.3394,18.7408,144000.0],["2004-03-02",18.6621,18.9218,18.6463,18.9061,168300.0],["2004-03-03",18.9848,19.0635,18.851,18.9218,186900.0],["2004-03-04",18.9297,19.1028,18.8352,18.8667,145900.0],["2004-03-05",18.8746,19.3311,18.788,18.969,84400.0],["2004-03-08",18.8903,18.9297,18.4968,18.6778,56200.0],["2004-03-09",18.6542,18.7172,18.2685,18.4102,37200.0],["2004-03-10",18.4968,18.5912,17.9065,17.9458,59100.0],["2004-03-11",17.9537,18.0875,17.7018,17.749,78000.0],["2004-03-12",17.7569,17.9852,17.7569,17.9773,66300.0],["2004-03-15",18.0481,18.0481,17.5837,17.749,50900.0],["2004-03-16",17.7333,17.7884,17.3948,17.5129,57000.0],["2004-03-17",17.5523,17.7884,17.2689,17.6231,118200.0],["2004-03-18",17.6703,17.7097,17.2768,17.5129,72400.0],["2004-03-19",17.5129,17.5129,17.1194,17.4263,59700.0],["2004-03-22",17.2453,17.2453,16.8124,16.8596,72300.0],["2004-03-23",16.8124,17.1745,16.8124,17.0013,63400.0],["2004-03-24",17.1194,17.1587,16.8439,17.1587,103100.0],["2004-03-25",17.1981,17.3319,17.1115,17.2925,51400.0],["2004-03-26",17.2925,17.749,17.2925,17.5523,49900.0],["2004-03-29",17.7097,18.0717,17.6231,17.9458,81500.0],["2004-03-30",17.8671,18.1819,17.7569,18.1819,53100.0],["2004-03-31",18.1032,18.4574,18.1032,18.4102,84800.0],["2004-04-01",18.2921,18.8116,18.2764,18.363,64900.0],["2004-04-02",18.481,18.9769,18.2606,18.4889,76800.0],["2004-04-05",18.5361,18.8116,18.5361,18.7723,62700.0],["2004-04-06",18.7959,18.851,18.7329,18.8195,109300.0],["2004-04-07",18.8195,19.0477,18.7565,18.969,79500.0],["2004-04-08",18.969,18.969,18.4417,18.4417,45500.0],["2004-04-12",18.5204,18.8903,18.3,18.8903,73600.0],["2004-04-13",18.8903,18.8903,18.2921,18.2921,36100.0],["2004-04-14",18.3079,18.851,18.3079,18.3472,44000.0],["2004-04-15",18.3708,18.7408,18.1898,18.2528,61500.0],["2004-04-16",18.3394,18.8588,18.2607,18.4968,62600.0],["2004-04-19",18.3,18.7329,18.2843,18.5204,44700.0],["2004-04-20",18.5519,18.6935,18.1426,18.1977,32400.0],["2004-04-21",18.0403,18.8903,17.7884,18.8038,81800.0],["2004-04-22",18.7329,19.4964,18.6385,19.3547,73000.0],["2004-04-23",19.2603,19.4885,19.213,19.4177,61200.0],["2004-04-26",19.3075,19.8742,19.2445,19.4098,101600.0],["2004-04-27",19.3311,19.4334,19.0477,19.2445,53300.0],["2004-04-28",19.1658,19.3311,18.8903,19.0399,54800.0],["2004-04-29",19.1186,19.5908,19.0556,19.5908,112700.0],["2004-04-30",19.5908,19.6066,19.2681,19.276,107000.0],["2004-05-03",19.2366,19.276,18.8116,18.8116,80200.0],["2004-05-04",18.9297,19.2052,18.8116,19.0792,89900.0],["2004-05-05",19.276,20.1418,18.9297,20.071,142400.0],["2004-05-06",19.9529,19.9529,19.3468,19.701,100800.0],["2004-05-07",19.701,19.7876,18.7093,18.7565,68800.0],["2004-05-10",18.8352,18.8352,18.1032,18.2764,64600.0],["2004-05-11",18.3945,19.1737,18.3394,19.095,54300.0],["2004-05-12",19.0477,19.2681,18.4574,19.2603,37200.0],["2004-05-13",19.2366,19.2603,18.6463,18.969,42600.0],["2004-05-14",18.8903,19.1658,18.6385,18.9376,36200.0],["2004-05-17",18.8588,18.8588,18.4417,18.4417,33800.0],["2004-05-18",18.5204,18.6935,18.4181,18.5283,38200.0],["2004-05-19",18.6542,19.0399,18.2292,18.2528,43900.0],["2004-05-20",18.3394,19.0241,18.2764,18.9218,54000.0],["2004-05-21",19.1186,19.1186,18.7172,18.7486,27500.0],["2004-05-24",18.9454,19.4649,18.9454,19.4649,44100.0],["2004-05-25",19.3862,19.4413,19.1343,19.2839,98600.0],["2004-05-26",19.2839,19.4102,19.2444,19.3391,39300.0],["2004-05-27",19.3391,19.3786,19.2207,19.2997,38300.0],["2004-05-28",19.2997,19.2997,19.0234,19.1576,66800.0],["2004-06-01",19.1576,19.5996,19.1418,19.2839,84400.0],["2004-06-02",19.2839,19.7338,19.2049,19.6549,39300.0],["2004-06-03",19.718,19.7338,19.4339,19.5049,56000.0],["2004-06-04",19.497,19.6943,19.1813,19.1892,39300.0],["2004-06-07",19.1892,19.5759,19.1813,19.568,46200.0],["2004-06-08",19.568,20.1522,19.497,20.1206,62500.0],["2004-06-09",19.9311,19.9706,19.2918,19.647,62000.0],["2004-06-10",19.718,19.7338,19.5365,19.7338,56200.0],["2004-06-14",20.089,20.4679,19.7575,20.3653,172400.0],["2004-06-15",20.3653,20.5705,20.1679,20.4995,182400.0],["2004-06-16",20.5232,20.8231,20.46,20.7047,163600.0],["2004-06-17",20.8389,20.9178,20.7363,20.9178,73600.0],["2004-06-18",20.9178,21.0205,20.6416,20.9178,121800.0],["2004-06-21",20.8389,20.9178,20.6021,20.6731,59700.0],["2004-06-22",20.4758,20.9178,20.3495,20.9178,99700.0],["2004-06-23",20.8784,20.9178,20.6889,20.902,68200.0],["2004-06-24",20.831,20.9731,20.76,20.9178,115600.0],["2004-06-25",20.8389,21.3993,20.7205,21.3362,396500.0],["2004-06-28",21.3125,22.094,21.2336,21.2967,141000.0],["2004-06-29",21.2967,21.4941,21.2336,21.3125,130500.0],["2004-06-30",21.3125,21.3599,21.1546,21.273,179400.0],["2004-07-01",21.3125,21.3204,21.1941,21.1941,144900.0],["2004-07-02",21.2415,21.2967,20.9652,21.0205,63800.0],["2004-07-06",20.9968,21.2494,20.6021,20.6889,102700.0],["2004-07-07",20.6495,21.0441,20.6495,20.8547,55900.0],["2004-07-08",20.681,20.681,19.8285,19.8759,103600.0],["2004-07-09",20.0101,20.5232,20.0101,20.46,73200.0],["2004-07-12",20.4837,20.4837,19.9785,20.018,54600.0],["2004-07-13",20.2153,20.5863,20.168,20.3495,73700.0],["2004-07-14",20.2074,20.3337,19.939,19.9706,75600.0],["2004-07-15",20.168,20.5232,20.018,20.4837,118400.0],["2004-07-16",20.5232,20.76,20.0417,20.1995,84900.0],["2004-07-19",20.389,20.5626,20.1522,20.1522,146400.0],["2004-07-20",20.2469,20.681,20.1285,20.6258,133300.0],["2004-07-21",20.6652,20.8152,19.6943,19.6943,83900.0],["2004-07-22",19.5759,20.1837,19.4023,19.8285,135800.0],["2004-07-23",20.0101,20.0811,19.6864,19.6943,79600.0],["2004-07-26",19.8917,19.8917,19.426,19.4654,65000.0],["2004-07-27",19.6628,19.9706,19.6233,19.9706,92700.0],["2004-07-28",19.9706,19.9706,19.347,19.5996,60600.0],["2004-07-29",19.7259,20.1285,19.6154,20.1285,66900.0],["2004-07-30",20.168,20.2469,19.8206,19.9706,60900.0],["2004-08-02",19.868,20.3732,19.718,20.2864,71200.0],["2004-08-03",20.2232,20.4442,19.5365,19.7496,115500.0],["2004-08-04",20.5232,20.5232,19.9548,19.9548,165000.0],["2004-08-05",19.9864,20.0101,19.718,19.8522,162200.0],["2004-08-06",19.8522,20.0101,19.4417,19.4417,118200.0],["2004-08-09",19.5207,19.868,19.5207,19.6549,94200.0],["2004-08-10",19.8522,19.8917,19.6707,19.718,115600.0],["2004-08-11",19.718,20.2469,19.497,20.1285,128400.0],["2004-08-12",19.9312,19.9627,19.5286,19.5286,60600.0],["2004-08-13",19.5759,19.9548,19.5602,19.7338,74600.0],["2004-08-16",19.7733,20.3337,19.7733,20.2706,68500.0],["2004-08-17",20.2469,20.2469,19.939,20.0495,67000.0],["2004-08-18",19.9311,20.2153,19.8838,20.1679,66700.0],["2004-08-19",20.089,20.1758,19.8285,19.8522,70500.0],["2004-08-20",19.8838,20.1758,19.8838,20.0495,85400.0],["2004-08-23",20.0969,20.1285,19.8759,20.0101,64900.0],["2004-08-24",20.0495,20.168,20.018,20.1601,70200.0],["2004-08-25",20.0969,20.168,19.8522,20.0969,71300.0],["2004-08-26",20.0019,20.1602,19.804,20.0336,60400.0],["2004-08-27",19.9465,20.1365,19.9069,20.0257,66000.0],["2004-08-30",19.8436,20.1602,19.7328,19.7328,36500.0],["2004-08-31",19.7882,20.1681,19.7328,20.1523,60100.0],["2004-09-01",20.184,20.6589,20.0732,20.6589,89800.0],["2004-09-02",20.6589,20.9438,20.3423,20.9438,61200.0],["2004-09-03",20.746,20.8568,20.1206,20.5402,52000.0],["2004-09-07",20.5402,20.738,20.3423,20.4768,63000.0],["2004-09-08",20.556,20.6826,20.3185,20.3423,46600.0],["2004-09-09",20.4293,21.023,20.4293,20.8884,116000.0],["2004-09-10",20.8014,20.8884,20.6193,20.8409,62400.0],["2004-09-13",20.8726,21.1021,20.7539,21.0942,66900.0],["2004-09-14",21.1496,21.3634,20.9597,21.2525,101500.0],["2004-09-15",21.4504,21.4504,21.0626,21.1496,92400.0],["2004-09-16",21.3317,21.3713,21.1813,21.3,90200.0],["2004-09-17",21.3713,21.3713,20.9834,21.0467,96700.0],["2004-09-20",21.0072,21.2525,20.9913,21.1813,56600.0],["2004-09-21",21.3396,21.3634,21.0547,21.3475,89900.0],["2004-09-22",21.1734,21.1734,20.4848,20.5323,58600.0],["2004-09-23",20.7222,20.833,20.4531,20.7381,57900.0],["2004-09-24",20.833,20.9518,20.6826,20.7539,33100.0],["2004-09-27",20.7855,20.7855,20.1919,20.5956,63500.0],["2004-09-28",20.5956,20.9755,20.5402,20.8805,53900.0],["2004-09-29",20.7855,21.3713,20.7143,21.3713,88300.0],["2004-09-30",21.2684,21.3554,21.1101,21.2525,66900.0],["2004-10-01",21.213,21.767,21.205,21.7512,115000.0],["2004-10-04",21.8066,21.9174,21.4267,21.6483,94900.0],["2004-10-05",21.6087,21.6879,21.2921,21.5612,58200.0],["2004-10-06",21.5612,21.5612,21.3475,21.5296,95800.0],["2004-10-07",21.5296,21.6483,20.9359,20.9438,78400.0],["2004-10-08",20.9755,20.9755,20.746,20.746,58900.0],["2004-10-11",20.6431,20.6826,20.3265,20.461,91600.0],["2004-10-12",20.461,20.461,19.8674,19.994,112500.0],["2004-10-13",20.3898,20.6668,20.1523,20.3027,98300.0],["2004-10-14",20.2631,20.3027,19.7882,19.7882,70700.0],["2004-10-15",19.804,20.6272,19.804,20.4848,85300.0],["2004-10-18",20.4214,20.461,19.9465,19.9465,59300.0],["2004-10-19",20.0019,20.461,19.7565,19.9861,63900.0],["2004-10-20",19.9861,20.279,19.804,20.1444,65600.0],["2004-10-21",19.9861,20.4294,19.8832,20.3027,53000.0],["2004-10-22",20.184,20.4214,19.8753,19.9386,58200.0],["2004-10-25",19.9386,20.3739,19.9069,20.0652,69000.0],["2004-10-26",19.9465,20.5718,19.8832,20.5164,63900.0],["2004-10-27",20.5797,21.0547,20.4373,21.0547,92100.0],["2004-10-28",20.8726,21.0547,20.6826,20.8964,76700.0],["2004-10-29",20.8964,20.928,20.5006,20.5323,78300.0],["2004-11-01",20.7222,20.8093,20.2394,20.6985,90800.0],["2004-11-02",20.6985,21.1655,20.6985,21.023,69300.0],["2004-11-03",21.9649,22.3448,21.5296,21.8462,462600.0],["2004-11-04",21.3713,22.0995,21.0547,21.767,330100.0],["2004-11-05",21.862,22.1628,21.7275,21.9649,175500.0],["2004-11-08",21.8462,22.3765,21.7116,22.3369,149400.0],["2004-11-09",22.3211,22.701,22.2578,22.5744,161900.0],["2004-11-10",22.5586,22.6456,22.424,22.5507,174200.0],["2004-11-11",22.5348,22.8039,22.3607,22.7723,118000.0],["2004-11-12",22.701,22.796,22.3211,22.5902,123800.0],["2004-11-15",22.7089,22.7089,22.2894,22.5586,87300.0],["2004-11-16",22.4794,22.5506,22.3211,22.4794,85100.0],["2004-11-17",22.8356,24.0308,22.7881,23.9279,354400.0],["2004-11-18",23.9279,24.015,23.5955,23.9833,223000.0],["2004-11-19",23.8092,23.8488,23.358,23.4372,156200.0],["2004-11-22",23.1997,23.3105,23.1126,23.1522,185800.0],["2004-11-23",23.1522,23.2947,22.8593,23.0572,209500.0],["2004-11-24",23.1286,24.7393,23.1286,24.4219,304100.0],["2004-11-26",24.4219,24.771,24.2077,24.4933,90800.0],["2004-11-29",24.5886,24.7393,24.1998,24.3981,320900.0],["2004-11-30",24.3981,24.4775,24.1046,24.3029,209500.0],["2004-12-01",24.3823,24.5965,24.0887,24.5568,231900.0],["2004-12-02",24.5965,24.9139,24.1839,24.7472,149200.0],["2004-12-03",24.8186,24.9218,24.6044,24.9139,142400.0],["2004-12-06",24.9139,25.0249,24.6044,24.8425,145400.0],["2004-12-07",24.4457,24.6917,23.3825,23.3825,349200.0],["2004-12-08",23.4857,23.8824,23.208,23.803,169300.0],["2004-12-09",23.93,23.93,23.4857,23.803,197900.0],["2004-12-10",23.7634,23.8427,23.6602,23.8269,83800.0],["2004-12-13",24.0173,24.168,23.8665,24.0966,147800.0],["2004-12-14",24.0966,24.3981,23.7316,24.3109,262600.0],["2004-12-15",24.4378,24.5568,24.1125,24.4775,254000.0],["2004-12-16",24.6917,24.7155,24.1522,24.2712,142600.0],["2004-12-17",24.2394,24.4537,24.1125,24.3981,151600.0],["2004-12-20",24.3981,24.4537,24.1998,24.295,119100.0],["2004-12-21",24.3981,24.9456,24.3823,24.9456,111000.0],["2004-12-22",24.9456,25.2392,24.7948,24.8742,126500.0],["2004-12-23",24.9535,25.1122,24.7552,25.0011,78800.0],["2004-12-27",25.0963,25.1598,24.7076,24.8345,61000.0],["2004-12-28",24.7948,25.1598,24.7552,25.1122,42400.0],["2004-12-29",25.1281,25.255,25.0011,25.144,36000.0],["2004-12-30",25.2471,25.3899,25.0249,25.0249,79000.0],["2004-12-31",25.1836,25.8581,25.0805,25.5803,90800.0],["2005-01-03",25.7232,25.7232,24.3585,24.3981,176900.0],["2005-01-04",24.3585,24.5727,24.1601,24.3267,127900.0],["2005-01-05",24.3823,24.3823,23.6999,23.7634,123800.0],["2005-01-06",23.7634,24.4061,23.6364,24.2632,163800.0],["2005-01-07",24.295,24.5727,23.9062,23.9062,142000.0],["2005-01-10",23.8348,24.3029,23.8348,23.9379,73800.0],["2005-01-11",23.8427,23.8983,23.6444,23.7237,161100.0],["2005-01-12",23.7158,23.8983,23.2714,23.803,97600.0],["2005-01-13",23.7713,23.8824,23.3905,23.4063,123500.0],["2005-01-14",23.6047,23.8427,23.6047,23.7316,111100.0],["2005-01-18",23.8427,24.0649,23.6602,23.93,106800.0],["2005-01-19",23.8348,24.1998,23.8031,23.8269,105800.0],["2005-01-20",23.6682,23.7792,23.4063,23.6047,84400.0],["2005-01-21",23.6047,23.9776,23.4857,23.7237,89300.0],["2005-01-24",23.8427,23.8824,23.2873,23.327,80200.0],["2005-01-25",23.446,24.2474,23.446,23.7634,72100.0],["2005-01-26",23.811,24.2474,23.684,24.2474,51100.0],["2005-01-27",24.2712,24.7155,24.2633,24.5648,98000.0],["2005-01-28",24.5965,24.6044,24.0807,24.3823,70300.0],["2005-01-31",24.6362,25.4931,24.6362,25.4296,119100.0],["2005-02-01",25.7866,26.223,25.5248,26.0247,192500.0],["2005-02-02",26.0247,26.3182,25.985,26.1834,125900.0],["2005-02-03",26.1834,26.1834,25.8025,26.0723,84800.0],["2005-02-04",26.104,26.1834,25.3661,25.5248,206500.0],["2005-02-07",25.5248,25.6756,25.4455,25.5169,101300.0],["2005-02-08",25.5486,26.3817,25.5248,26.3817,275400.0],["2005-02-09",26.4611,26.7308,25.9057,26.0961,135400.0],["2005-02-10",26.104,26.35,25.9453,26.2627,116700.0],["2005-02-11",26.2944,26.342,25.9691,26.2786,206900.0],["2005-02-14",26.2786,26.8419,26.1834,26.8181,80200.0],["2005-02-15",27.1355,27.1434,26.3103,26.5404,325200.0],["2005-02-16",26.5801,26.9054,26.3579,26.8181,261100.0],["2005-02-17",26.8181,26.8975,26.5801,26.6674,218200.0],["2005-02-18",26.6673,26.7784,26.2706,26.5007,203900.0],["2005-02-22",26.4452,26.5721,26.2706,26.4135,187000.0],["2005-02-23",26.4849,26.5325,25.8898,25.985,139700.0],["2005-02-24",25.293,25.293,23.066,23.9011,918200.0],["2005-02-25",25.4521,25.9055,24.1795,25.8816,948200.0],["2005-02-28",25.8021,26.7008,25.7384,26.4463,301500.0],["2005-03-01",26.4543,26.4543,25.6589,25.8975,232200.0],["2005-03-02",25.8498,26.4781,25.7305,26.3191,200000.0],["2005-03-03",26.4861,26.7167,26.4861,26.6133,115900.0],["2005-03-04",26.7008,26.7247,26.2634,26.7088,106600.0],["2005-03-07",26.7327,27.3053,26.7088,27.2417,192900.0],["2005-03-08",27.2576,27.6473,27.2417,27.353,193200.0],["2005-03-09",27.3531,27.3531,26.6929,26.8042,130100.0],["2005-03-10",26.8042,27.1303,26.5099,26.5497,127700.0],["2005-03-11",26.5895,26.8599,26.4861,26.8281,84700.0],["2005-03-14",26.8838,27.6951,26.8838,27.2576,92500.0],["2005-03-15",27.4565,27.7348,27.027,27.2178,94800.0],["2005-03-16",27.2178,27.2656,26.5418,26.7008,75700.0],["2005-03-17",26.6054,27.0429,26.1043,26.8122,173900.0],["2005-03-18",26.8599,26.8679,26.2236,26.2872,228600.0],["2005-03-21",26.2475,26.4861,26.0089,26.3986,85800.0],["2005-03-22",26.4384,26.8997,26.0486,26.1282,92900.0],["2005-03-23",26.0248,26.1441,25.6907,25.8657,85900.0],["2005-03-24",25.9293,26.3429,25.7702,25.8736,86500.0],["2005-03-28",26.0725,26.2872,25.6112,25.6907,66700.0],["2005-03-29",25.6987,26.3588,25.6191,25.9293,129000.0],["2005-03-30",26.1679,26.3031,25.9134,26.16,114900.0],["2005-03-31",26.1918,26.2554,25.8498,25.9373,115700.0],["2005-04-01",25.9373,26.16,25.5635,25.6191,194000.0],["2005-04-04",25.7305,26.4861,25.6191,26.2952,116100.0],["2005-04-05",26.3747,26.5259,26.1838,26.327,181900.0],["2005-04-06",26.2634,26.5179,26.1918,26.1918,93900.0],["2005-04-07",26.1123,26.4145,25.8498,26.335,76900.0],["2005-04-08",26.2634,26.2634,25.8737,25.9293,74000.0],["2005-04-11",25.9691,26.1679,25.4521,25.5078,70600.0],["2005-04-12",25.5078,26.1679,24.9112,26.16,176100.0],["2005-04-13",26.327,26.327,25.8896,25.9214,146400.0],["2005-04-14",25.8498,26.0725,24.7919,24.7919,179400.0],["2005-04-15",24.9351,25.4044,24.2352,24.3306,145500.0],["2005-04-18",24.2988,24.7044,23.6227,24.2431,160000.0],["2005-04-19",24.3386,25.3726,24.3386,25.118,104700.0],["2005-04-20",25.0703,25.5714,24.8158,25.0544,192200.0],["2005-04-21",25.2294,25.8896,24.9351,25.8498,123500.0],["2005-04-22",25.7702,25.7702,24.8715,25.4203,155200.0],["2005-04-25",25.4998,25.7941,25.3567,25.6191,96600.0],["2005-04-26",25.5396,25.985,25.1499,25.2453,106700.0],["2005-04-27",24.9351,25.2533,24.7124,24.959,80100.0],["2005-04-28",24.9669,25.2692,24.5692,24.8953,78900.0],["2005-04-29",24.8715,25.1737,24.4658,24.8556,146900.0],["2005-05-02",24.776,25.6668,24.776,25.5237,117100.0],["2005-05-03",25.4123,26.0486,25.4123,25.6828,116500.0],["2005-05-04",25.6509,26.6372,25.5714,26.5179,189300.0],["2005-05-05",26.5179,26.669,26.3588,26.4781,336500.0],["2005-05-06",26.844,26.9554,26.5179,26.6452,188100.0],["2005-05-09",26.7008,27.5678,26.3588,27.2337,162300.0],["2005-05-10",27.0031,27.0031,26.1202,26.2634,125500.0],["2005-05-11",26.4225,26.9474,26.152,26.6849,82100.0],["2005-05-12",27.2019,27.6314,26.844,26.9951,214700.0],["2005-05-13",26.9156,27.3133,26.5577,26.7963,270100.0],["2005-05-16",26.8042,27.536,26.8042,27.186,151300.0],["2005-05-17",27.194,27.5042,27.0508,27.186,131900.0],["2005-05-18",27.2815,27.4962,27.1303,27.1622,143700.0],["2005-05-19",27.1701,27.5042,26.9076,27.4803,131900.0],["2005-05-20",27.4962,27.528,27.011,27.528,77200.0],["2005-05-23",27.6394,28.0371,27.4405,27.6076,164000.0],["2005-05-24",27.528,27.528,26.8997,27.186,117400.0],["2005-05-25",27.186,27.194,26.6997,26.891,99100.0],["2005-05-26",26.9947,27.6564,26.9468,27.1063,81000.0],["2005-05-27",27.3614,28.1268,27.202,28.1268,219600.0],["2005-05-31",28.1268,28.1347,27.5607,27.768,424800.0],["2005-06-01",27.5846,27.9035,27.5607,27.7441,164700.0],["2005-06-02",27.7042,27.76,27.3056,27.4093,241900.0],["2005-06-03",27.4969,27.5049,27.1462,27.3056,134000.0],["2005-06-06",27.186,27.3375,27.1063,27.2259,82900.0],["2005-06-07",27.1302,27.5049,26.9947,26.9947,125100.0],["2005-06-08",26.9947,27.4969,26.9389,26.9787,61200.0],["2005-06-09",26.9867,27.3136,26.7475,27.3136,56300.0],["2005-06-10",27.3774,27.4172,27.2259,27.3455,119500.0],["2005-06-13",27.2259,27.7361,26.9708,27.2339,100000.0],["2005-06-14",27.3136,28.1586,27.2897,28.1347,108500.0],["2005-06-15",28.1028,28.1028,27.5368,27.5846,285500.0],["2005-06-16",27.1063,27.1621,26.1974,26.891,354200.0],["2005-06-17",27.1063,27.7042,26.891,27.2498,289400.0],["2005-06-20",27.5288,28.8762,27.4969,28.2464,444200.0],["2005-06-21",28.2464,28.2464,27.5607,27.8956,218800.0],["2005-06-22",28.2942,28.5732,27.8238,28.5653,324700.0],["2005-06-23",28.4855,28.5174,26.9867,26.9867,320500.0],["2005-06-24",27.1063,27.1063,26.309,26.6519,368900.0],["2005-06-27",26.5881,26.7555,26.1895,26.5403,163300.0],["2005-06-28",26.5482,27.0983,26.5482,26.9867,148700.0],["2005-06-29",27.2418,27.3056,26.5881,27.0585,113700.0],["2005-06-30",27.2259,27.3136,26.5961,26.6997,105100.0],["2005-07-01",26.6997,26.8512,26.4286,26.7874,107100.0],["2005-07-05",26.9708,27.0664,26.5562,26.612,196700.0],["2005-07-06",26.8113,26.899,26.5163,26.62,157600.0],["2005-07-07",26.6758,26.7157,26.4685,26.5403,191000.0],["2005-07-08",26.6598,26.8592,26.317,26.7156,263700.0],["2005-07-11",26.915,27.9035,26.915,27.76,164600.0],["2005-07-12",27.8557,28.2623,27.7042,27.7999,118800.0],["2005-07-13",28.063,28.063,27.6803,27.8717,156100.0],["2005-07-14",28.4935,28.4935,27.9035,27.9912,149000.0],["2005-07-15",27.9992,28.0391,27.6245,27.8158,109700.0],["2005-07-18",27.8238,27.8477,27.5049,27.5288,69500.0],["2005-07-19",27.784,27.8238,27.6325,27.7042,133000.0],["2005-07-20",27.9036,28.063,27.5448,27.9594,276300.0],["2005-07-21",28.3101,28.358,27.6644,27.768,125000.0],["2005-07-22",27.8717,28.3341,27.5049,28.3341,154300.0],["2005-07-25",28.3819,28.7008,28.35,28.5094,113300.0],["2005-07-26",28.5174,28.7964,28.2304,28.4616,198700.0],["2005-07-27",28.4377,28.7805,28.071,28.6848,123000.0],["2005-07-28",28.8044,29.9365,28.7566,29.9365,172500.0],["2005-07-29",29.801,29.8488,28.9958,29.0994,250700.0],["2005-08-01",29.0994,29.0994,28.5812,28.5892,238200.0],["2005-08-02",28.6848,28.9001,28.4536,28.9001,171100.0],["2005-08-03",27.9833,28.063,26.5482,26.6678,793900.0],["2005-08-04",26.1496,26.2134,24.8342,25.6553,1450200.0],["2005-08-05",25.6553,25.6553,24.7863,25.5676,506100.0],["2005-08-08",25.5357,25.5597,25.0335,25.2248,265700.0],["2005-08-09",25.2248,25.4959,25.1212,25.2009,182700.0],["2005-08-10",25.2009,25.6952,25.1132,25.4002,165300.0],["2005-08-11",25.4002,25.6553,25.1212,25.6075,155000.0],["2005-08-12",25.2966,25.4959,24.8262,25.2726,174200.0],["2005-08-15",25.1132,26.03,24.9537,25.9104,242400.0],["2005-08-16",25.9104,25.9662,24.9139,24.9218,272300.0],["2005-08-17",25.0175,25.6553,24.89,25.5198,172800.0],["2005-08-18",25.5596,25.5915,25.2009,25.4719,462800.0],["2005-08-19",25.5118,26.0778,25.5118,25.9662,200600.0],["2005-08-22",26.1815,26.1895,25.5836,25.8068,129200.0],["2005-08-23",25.9104,25.9104,25.1531,25.2009,148700.0],["2005-08-24",25.2328,25.751,25.1291,25.3763,165400.0],["2005-08-25",25.696,26.1356,25.656,25.9517,163800.0],["2005-08-26",25.9118,25.9118,25.4322,25.4802,161600.0],["2005-08-29",25.4962,26.1595,25.1525,25.8398,134600.0],["2005-08-30",25.8398,26.0556,25.5361,25.7839,96300.0],["2005-08-31",26.0317,27.0627,25.656,27.0627,250300.0],["2005-09-01",27.1186,27.8939,27.0947,27.4224,339500.0],["2005-09-02",27.5742,27.5982,27.1826,27.3504,109800.0],["2005-09-06",27.4943,27.7501,27.3264,27.7501,229200.0],["2005-09-07",27.814,27.814,26.5032,26.9668,295400.0],["2005-09-08",26.8949,26.9348,26.3913,26.5592,146200.0],["2005-09-09",27.3185,27.3185,26.2554,26.8389,302000.0],["2005-09-12",26.8309,26.8869,26.4393,26.6791,153300.0],["2005-09-13",26.6551,26.6631,26.1595,26.2554,166500.0],["2005-09-14",26.2635,26.3594,25.4242,25.704,352600.0],["2005-09-15",25.704,25.7679,25.2324,25.4882,308700.0],["2005-09-16",25.5201,25.5921,25.0646,25.4003,436900.0],["2005-09-19",25.4562,25.5121,24.6809,24.7688,323500.0],["2005-09-20",24.7768,24.7768,22.9226,22.9785,1079700.0],["2005-09-21",23.7378,23.7378,21.9475,22.2992,652300.0],["2005-09-22",22.3311,23.0584,22.2991,22.7787,556900.0],["2005-09-23",22.8586,23.0025,22.2992,22.9785,351200.0],["2005-09-26",23.1783,23.498,23.0584,23.4501,347200.0],["2005-09-27",23.4741,23.57,22.6988,22.8986,198300.0],["2005-09-28",22.7787,23.3382,22.7387,23.1943,336200.0],["2005-09-29",23.2183,23.546,23.1384,23.2902,191200.0],["2005-09-30",23.2982,23.3781,22.7867,23.0584,306600.0],["2005-10-03",23.1623,23.4341,23.0584,23.2902,242700.0],["2005-10-04",23.3382,23.7778,22.9306,23.1064,282900.0],["2005-10-05",23.1064,23.1304,21.8676,22.0993,353600.0],["2005-10-06",22.1233,22.6988,22.0034,22.2592,469200.0],["2005-10-07",22.419,23.0904,22.2192,22.3871,167400.0],["2005-10-10",23.1464,23.1464,22.0674,22.1873,160900.0],["2005-10-11",22.1873,22.6828,22.0434,22.0993,287000.0],["2005-10-12",22.1073,22.3791,21.2521,21.5399,700200.0],["2005-10-13",21.5798,22.2432,21.42,22.1473,291800.0],["2005-10-14",22.3471,22.7307,22.0754,22.6748,278200.0],["2005-10-17",22.475,22.9465,22.3231,22.6188,190400.0],["2005-10-18",22.6268,22.7787,22.1473,22.1713,122300.0],["2005-10-19",21.8196,22.6748,21.5798,22.6748,246800.0],["2005-10-20",22.5389,22.5389,21.444,21.5798,457600.0],["2005-10-21",21.5878,21.8995,21.4599,21.7077,296100.0],["2005-10-24",21.5798,21.9715,21.5718,21.9155,320400.0],["2005-10-25",22.0594,22.0594,20.8925,21.4839,290800.0],["2005-10-26",21.42,21.4599,21.0204,21.1882,266800.0],["2005-10-27",21.1882,21.1882,20.6207,20.7806,316600.0],["2005-10-28",20.8125,21.6198,20.8046,21.2761,250500.0],["2005-10-31",21.38,22.3791,21.38,22.1873,300400.0],["2005-11-01",21.8995,23.2582,21.7397,23.1464,433400.0],["2005-11-02",23.1783,23.522,22.8187,23.3702,351500.0],["2005-11-03",23.57,23.578,22.1473,22.2272,488000.0],["2005-11-04",22.3391,22.6109,22.2991,22.435,333600.0],["2005-11-07",22.3791,22.5389,22.2592,22.419,233800.0],["2005-11-08",22.419,22.419,22.0993,22.2992,170200.0],["2005-11-09",22.2992,22.5789,22.0194,22.2272,142300.0],["2005-11-10",22.5389,22.5389,21.8995,22.2512,276100.0],["2005-11-11",22.1873,22.7068,22.1553,22.5309,232800.0],["2005-11-14",22.6348,22.7148,22.2352,22.443,124100.0],["2005-11-15",22.443,22.491,21.9954,22.1793,154600.0],["2005-11-16",22.2992,22.3791,22.1153,22.3791,104100.0],["2005-11-17",22.3791,22.5789,22.3391,22.459,307700.0],["2005-11-18",22.5389,22.6029,22.2192,22.3631,147900.0],["2005-11-21",22.2992,22.5549,22.0034,22.459,197300.0],["2005-11-22",22.3711,23.2822,22.3551,23.1304,153700.0],["2005-11-23",23.1224,23.6433,23.0903,23.467,154600.0],["2005-11-25",23.475,23.6273,23.3067,23.5391,47800.0],["2005-11-28",23.6994,23.7796,23.1464,23.2987,233500.0],["2005-11-29",23.3628,23.7235,23.1624,23.3307,99800.0],["2005-11-30",23.3067,23.483,23.1224,23.1544,146900.0],["2005-12-01",23.2025,24.1162,23.1865,24.02,154500.0],["2005-12-02",23.8597,23.8677,23.2346,23.6353,141800.0],["2005-12-05",23.7635,23.8036,23.0823,23.2266,390600.0],["2005-12-06",23.3227,23.8437,23.1624,23.2426,320700.0],["2005-12-07",23.2586,23.2987,22.7056,22.7457,368800.0],["2005-12-08",22.946,23.3147,22.7377,23.0903,137700.0],["2005-12-09",23.1384,23.7315,23.1304,23.3949,224900.0],["2005-12-12",23.443,23.9799,23.443,23.6994,209500.0],["2005-12-13",23.8036,24.5891,23.7796,24.4047,556800.0],["2005-12-14",24.565,25.4066,24.4448,25.2463,502100.0],["2005-12-15",25.2462,25.4065,24.7413,24.9818,274900.0],["2005-12-16",25.0459,25.4226,24.4688,24.4688,328900.0],["2005-12-19",24.6051,24.8455,24.4047,24.4288,204100.0],["2005-12-20",24.5249,24.8375,24.3887,24.4849,104700.0],["2005-12-21",24.3566,24.8375,24.2123,24.5169,286600.0],["2005-12-22",24.6051,24.7493,24.4849,24.7013,159400.0],["2005-12-23",24.7974,25.0299,24.7333,24.9096,63300.0],["2005-12-27",24.9337,24.9818,24.1643,24.4127,212400.0],["2005-12-28",24.581,24.8054,24.3807,24.7013,111400.0],["2005-12-29",24.6772,24.8455,24.3246,24.3246,104200.0],["2005-12-30",24.2444,24.4448,23.8196,24.2765,132000.0],["2006-01-03",24.4047,24.9096,23.6834,24.8135,161900.0],["2006-01-04",24.7654,25.0058,24.6371,24.7253,132200.0],["2006-01-05",24.6692,24.9978,24.6692,24.9177,127200.0],["2006-01-06",25.118,25.3905,25.0459,25.3184,89000.0],["2006-01-09",25.3184,25.7271,25.3184,25.5668,98700.0],["2006-01-10",25.5749,26.0237,25.4306,25.9996,139600.0],["2006-01-11",25.9996,26.4485,25.4146,25.8794,106700.0],["2006-01-12",25.9195,26.2801,25.8554,26.1359,122100.0],["2006-01-13",26.3363,26.5607,26.0317,26.1439,102100.0],["2006-01-17",25.6069,26.2481,25.2302,26.2,247200.0],["2006-01-18",25.8073,26.0637,25.647,25.9435,84100.0],["2006-01-19",25.9756,26.6809,25.8073,26.6809,176300.0],["2006-01-20",26.769,26.9293,25.7592,25.8474,146800.0],["2006-01-23",25.7672,25.9676,25.3585,25.671,157200.0],["2006-01-24",25.8874,26.2882,25.8073,26.192,180500.0],["2006-01-25",26.208,26.4004,25.8634,26.0557,162900.0],["2006-01-26",26.1679,26.2882,25.8554,26.2321,210100.0],["2006-01-27",26.3363,26.6488,26.0157,26.4084,227700.0],["2006-01-30",26.4885,26.6649,26.3282,26.5687,113000.0],["2006-01-31",26.6328,27.0896,26.3122,26.9935,145400.0],["2006-02-01",26.8171,26.8252,26.216,26.4485,292500.0],["2006-02-02",26.4485,26.4565,25.3344,25.4306,373100.0],["2006-02-03",25.4306,25.4386,24.2604,25.1581,383000.0],["2006-02-06",25.086,25.3905,24.9257,25.1581,282400.0],["2006-02-07",25.0299,25.3504,24.5249,24.5971,205500.0],["2006-02-08",26.2481,29.6543,26.0557,29.6543,1432500.0],["2006-02-09",27.4503,28.0354,26.6408,27.266,1117200.0],["2006-02-10",27.3461,28.2918,27.3461,27.9151,523700.0],["2006-02-13",27.9152,27.9232,26.753,27.3381,394800.0],["2006-02-14",27.3381,28.5723,27.314,28.5643,422700.0],["2006-02-15",28.0514,29.0693,27.8991,28.6846,540000.0],["2006-02-16",28.7727,29.1734,28.6605,29.1734,177200.0],["2006-02-17",29.1735,29.5181,28.6124,29.1093,186600.0],["2006-02-21",29.1093,29.1093,28.1396,28.8048,196700.0],["2006-02-22",28.8048,29.0452,28.4601,28.7006,181100.0],["2006-02-23",28.7006,28.9497,28.2587,28.6363,180700.0],["2006-02-24",28.5077,28.9256,28.0658,28.9256,135000.0],["2006-02-27",29.1023,29.6487,28.9818,29.3112,286800.0],["2006-02-28",29.3675,29.4398,28.6202,28.7488,231600.0],["2006-03-01",28.6042,28.7568,28.3229,28.6443,196400.0],["2006-03-02",28.6443,29.3273,28.4836,28.789,190900.0],["2006-03-03",28.789,28.9818,28.339,28.3631,160400.0],["2006-03-06",27.5998,28.5158,27.5998,28.0819,195200.0],["2006-03-07",27.9614,28.0337,27.5275,27.8248,142900.0],["2006-03-08",27.7846,27.7846,26.9168,27.2141,202700.0],["2006-03-09",27.3588,27.5195,26.8204,26.8606,152800.0],["2006-03-10",26.9892,27.2463,26.6999,27.182,194900.0],["2006-03-13",27.3025,27.7123,27.1177,27.174,197200.0],["2006-03-14",27.1739,28.0096,27.1739,27.7685,287200.0],["2006-03-15",28.3631,28.7488,28.106,28.564,280700.0],["2006-03-16",28.564,28.9818,28.3149,28.3229,160700.0],["2006-03-17",28.4837,28.6845,28.1783,28.2908,264800.0],["2006-03-20",28.4435,28.6443,28.114,28.6042,192900.0],["2006-03-21",28.4113,28.8131,27.9694,28.1462,266500.0],["2006-03-22",28.0337,28.4033,27.8489,28.0819,192800.0],["2006-03-23",28.1221,28.2185,27.7766,28.1221,248200.0],["2006-03-24",28.1783,28.339,27.9453,28.2024,106700.0],["2006-03-27",28.2908,28.4515,27.9292,28.3872,166900.0],["2006-03-28",28.3229,28.7327,28.0578,28.3631,138500.0],["2006-03-29",28.4836,28.9657,28.2426,28.9657,181900.0],["2006-03-30",28.9657,29.2068,28.0578,28.8854,218100.0],["2006-03-31",28.9898,29.3273,28.8613,29.1988,229400.0],["2006-04-03",29.2871,29.3594,28.6845,28.8291,142400.0],["2006-04-04",28.9416,29.3675,28.6524,29.0863,150000.0],["2006-04-05",29.2068,29.2228,28.805,28.9014,225900.0],["2006-04-06",28.8211,28.8613,28.4435,28.7167,93800.0],["2006-04-07",28.8854,29.1907,28.6443,28.7167,215600.0],["2006-04-10",28.7167,28.9256,28.3069,28.5399,116200.0],["2006-04-11",28.6042,28.6283,27.2945,27.4552,202400.0],["2006-04-12",27.4552,27.7123,27.1097,27.3186,389000.0],["2006-04-13",27.64,27.64,27.2623,27.3989,127900.0],["2006-04-17",27.3588,27.6319,27.2784,27.4391,204800.0],["2006-04-18",27.5998,28.9015,27.4391,28.8773,329100.0],["2006-04-19",28.9256,29.4559,28.7247,29.4559,306900.0],["2006-04-20",29.3273,29.3353,28.3631,28.9898,262900.0],["2006-04-21",29.1666,29.3514,28.7649,28.9657,349900.0],["2006-04-24",29.0059,29.0862,28.2667,28.4194,150900.0],["2006-04-25",28.5238,28.9175,27.6801,27.865,325400.0],["2006-04-26",27.7444,28.0739,27.6159,27.7203,425000.0],["2006-04-27",27.5998,28.0016,26.8767,26.941,370800.0],["2006-04-28",26.8365,27.5275,26.7481,27.4873,339200.0],["2006-05-01",27.5998,27.9533,26.6436,26.716,352400.0],["2006-05-02",26.7963,27.7605,26.1133,27.7203,498300.0],["2006-05-03",28.0739,30.4441,28.0417,29.5362,907200.0],["2006-05-04",29.5362,30.8057,29.5362,29.9299,776300.0],["2006-05-05",30.0504,30.8298,30.0504,30.5325,372100.0],["2006-05-08",30.653,31.4164,30.5004,31.1914,364900.0],["2006-05-09",31.0146,32.1636,30.7736,31.7378,562300.0],["2006-05-10",31.6735,31.8422,31.103,31.336,244700.0],["2006-05-11",31.4967,31.8342,30.7334,30.9102,291500.0],["2006-05-12",30.9182,30.9905,30.0906,30.5566,322300.0],["2006-05-15",30.629,30.629,29.5844,30.1308,293100.0],["2006-05-16",30.0103,30.1067,28.6925,29.8335,471700.0],["2006-05-17",29.6487,29.729,28.6524,29.2068,251400.0],["2006-05-18",29.0059,29.3273,28.3229,28.3631,502300.0],["2006-05-19",28.3712,28.4676,27.6159,27.7364,613800.0],["2006-05-22",27.3588,27.7846,26.266,27.4391,720800.0],["2006-05-23",29.4478,30.7334,28.6443,28.8452,634300.0],["2006-05-24",28.9177,28.958,27.4275,28.3216,369200.0],["2006-05-25",28.7163,28.8371,28.1202,28.8371,198200.0],["2006-05-26",28.8613,29.0788,28.531,28.8371,335000.0],["2006-05-30",28.8371,28.8613,27.4436,27.6128,304700.0],["2006-05-31",27.8303,28.0236,27.2422,27.6128,372100.0],["2006-06-01",27.7336,28.4425,27.5161,28.3458,294700.0],["2006-06-02",28.4747,28.5794,27.8303,28.0478,254300.0],["2006-06-05",27.8706,28.1283,26.9442,27.0087,259400.0],["2006-06-06",27.0812,27.1456,26.2595,26.7831,419200.0],["2006-06-07",26.7026,26.9039,26.3723,26.5334,339900.0],["2006-06-08",26.5415,26.8637,25.2365,26.3401,344200.0],["2006-06-09",26.2595,26.2595,25.2365,25.6151,637100.0],["2006-06-12",25.6715,25.8568,24.4794,24.5035,500700.0],["2006-06-13",24.3424,24.8177,24.1572,24.1813,700100.0],["2006-06-14",24.1813,24.3666,23.3597,24.1813,602300.0],["2006-06-15",24.2619,26.3804,24.2619,26.1629,791900.0],["2006-06-16",26.1709,26.2918,25.4379,25.5507,552200.0],["2006-06-19",25.4621,26.1548,25.2526,25.5426,377200.0],["2006-06-20",25.5426,25.5748,24.9385,24.9949,246700.0],["2006-06-21",24.8499,25.4862,24.8499,25.4862,348000.0],["2006-06-22",25.4138,25.8165,24.7532,25.2527,239600.0],["2006-06-23",25.0029,25.6151,24.8257,25.4943,235100.0],["2006-06-26",25.5749,25.9857,25.3735,25.9373,189000.0],["2006-06-27",25.9776,26.2273,25.1399,25.3896,356800.0],["2006-06-28",25.4621,25.7118,25.0352,25.3332,167400.0],["2006-06-29",25.454,26.7106,25.3815,26.477,363800.0],["2006-06-30",26.6784,27.1053,26.4206,27.0248,274800.0],["2006-07-03",27.0167,27.2664,26.6381,27.0167,122600.0],["2006-07-05",26.8153,26.8153,26.1145,26.5817,193700.0],["2006-07-06",26.8637,26.9925,26.2756,26.4609,143400.0],["2006-07-07",26.1387,26.3642,25.4782,25.7118,205600.0],["2006-07-10",25.7118,25.8729,25.4701,25.7601,145200.0],["2006-07-11",25.7601,25.8729,25.0513,25.8246,129500.0],["2006-07-12",25.5346,25.7762,24.9868,25.1963,229600.0],["2006-07-13",25.0996,25.0996,24.3746,24.6405,273600.0],["2006-07-14",24.568,24.576,23.7061,23.8833,213300.0],["2006-07-17",23.7222,24.3344,23.3597,23.6014,335300.0],["2006-07-18",23.7625,23.9638,23.0375,23.4483,475800.0],["2006-07-19",23.5289,24.9627,23.5289,24.7774,324400.0],["2006-07-20",24.7855,24.8338,23.7625,23.7705,254900.0],["2006-07-21",23.7705,23.7705,22.8039,23.0214,534500.0],["2006-07-24",23.1986,23.6739,23.1986,23.5691,199600.0],["2006-07-25",23.5047,23.7061,23.0939,23.255,322500.0],["2006-07-26",23.1181,23.3355,22.9167,23.0536,254500.0],["2006-07-27",23.1583,23.4564,22.8764,23.0053,237500.0],["2006-07-28",23.2067,23.8108,23.1583,23.7222,186900.0],["2006-07-31",23.6416,23.8108,23.2711,23.4644,619000.0],["2006-08-01",23.4644,23.4644,22.6186,23.11,282800.0],["2006-08-02",26.5817,28.4747,26.2515,27.2664,2385800.0],["2006-08-03",27.347,28.5633,27.2584,28.2814,750500.0],["2006-08-04",28.2894,29.1916,27.9511,28.3539,449400.0],["2006-08-07",28.1927,28.3055,27.5161,27.9994,185600.0],["2006-08-08",28.0478,28.2089,26.9845,27.0489,362400.0],["2006-08-09",27.355,27.4034,26.0984,26.2273,310600.0],["2006-08-10",26.0259,26.2998,25.8568,26.1548,393000.0],["2006-08-11",26.1629,26.6381,25.8648,26.2756,212900.0],["2006-08-14",26.477,27.5081,26.4206,26.9925,344700.0],["2006-08-15",27.3872,27.7417,27.1859,27.6047,165200.0],["2006-08-16",27.79,28.1525,27.492,28.0397,149600.0],["2006-08-17",27.9108,28.3377,27.7175,28.1847,151000.0],["2006-08-18",28.4586,28.4586,27.4758,27.9753,130300.0],["2006-08-21",27.8625,27.8625,26.8637,27.0409,99400.0],["2006-08-22",27.0489,27.3711,26.8073,27.3389,127700.0],["2006-08-23",27.3389,27.6611,26.2595,26.4287,208300.0],["2006-08-24",26.6468,26.8083,25.9521,26.1702,177800.0],["2006-08-25",26.0087,26.3721,25.8471,26.2187,142000.0],["2006-08-28",26.2914,26.8972,26.2914,26.6791,161100.0],["2006-08-29",26.7195,26.7841,25.9441,26.6064,180700.0],["2006-08-30",26.6549,26.8164,25.9441,25.9441,284800.0],["2006-08-31",26.0087,26.1702,24.7567,25.0475,689400.0],["2006-09-01",25.3221,25.936,25.1444,25.4271,277900.0],["2006-09-05",25.4352,26.1298,25.3948,25.6614,212400.0],["2006-09-06",25.6048,25.944,25.3383,25.5402,253800.0],["2006-09-07",25.3867,25.5887,24.7082,24.7406,226100.0],["2006-09-08",24.8375,25.2252,24.5871,25.0313,161900.0],["2006-09-11",24.9183,25.0879,24.2963,24.7567,249800.0],["2006-09-12",24.7486,25.8794,24.7486,25.629,243200.0],["2006-09-13",25.5483,26.4125,25.5483,26.1137,222800.0],["2006-09-14",26.1137,26.2348,25.7179,25.9844,180000.0],["2006-09-15",26.1864,26.3075,25.734,26.1945,292500.0],["2006-09-18",26.0894,26.4287,25.9117,26.2025,181500.0],["2006-09-19",26.251,26.3883,25.621,26.2591,216100.0],["2006-09-20",26.0894,26.776,26.0894,26.4368,197100.0],["2006-09-21",26.4368,26.7356,26.0491,26.1541,177200.0],["2006-09-22",26.1621,26.2914,25.3463,25.6048,140400.0],["2006-09-25",25.6614,26.146,25.0717,26.0006,186500.0],["2006-09-26",26.0006,26.6145,25.6614,26.041,256900.0],["2006-09-27",25.9683,26.1621,25.7825,26.0087,139800.0],["2006-09-28",25.9441,26.0571,25.4756,25.8714,261400.0],["2006-09-29",25.8471,26.1298,25.6533,25.6533,144600.0],["2006-10-02",25.5402,25.7098,25.0475,25.1525,140000.0],["2006-10-03",25.1283,25.5483,24.8052,25.314,162000.0],["2006-10-04",25.2494,26.1056,25.2494,25.9279,165500.0],["2006-10-05",25.8552,26.3802,25.8552,26.2914,192400.0],["2006-10-06",26.2914,26.2914,25.4352,25.9279,224200.0],["2006-10-09",25.7664,26.3075,25.4271,26.2187,157300.0],["2006-10-10",26.2187,27.1072,26.1218,27.0749,343500.0],["2006-10-11",27.0749,27.9876,26.881,27.8826,504400.0],["2006-10-12",28.2461,29.2234,28.0684,29.0619,450400.0],["2006-10-13",29.07,29.4819,28.8842,29.2557,225300.0],["2006-10-16",29.4334,30.5723,29.2557,30.2411,431900.0],["2006-10-17",30.1281,30.1281,29.1426,29.9019,265300.0],["2006-10-18",29.7,30.0473,29.3284,29.5384,232800.0],["2006-10-19",29.6192,30.0554,29.3203,30.0069,177600.0],["2006-10-20",30.1846,30.1846,29.1911,29.4576,170200.0],["2006-10-23",29.3284,30.1361,29.2315,29.7888,119500.0],["2006-10-24",29.7888,29.8857,29.3607,29.6515,137500.0],["2006-10-25",29.7242,29.918,29.5223,29.7807,105600.0],["2006-10-26",30.0635,30.4592,29.4819,30.3946,153500.0],["2006-10-27",30.1765,30.2977,29.6434,29.7969,183600.0],["2006-10-30",29.8373,30.2331,29.6757,29.9665,139400.0],["2006-10-31",29.9665,30.2815,29.5142,30.0634,244300.0],["2006-11-01",32.4705,33.6901,31.3235,31.38,1297300.0],["2006-11-02",31.582,32.3897,31.1781,32.1393,519600.0],["2006-11-03",33.0762,33.6416,32.5189,33.2297,963900.0],["2006-11-06",33.3589,34.409,33.3589,34.0294,650400.0],["2006-11-07",34.0294,35.0148,34.0294,34.4898,461400.0],["2006-11-08",34.0697,34.0697,32.9551,33.5043,709800.0],["2006-11-09",33.8032,34.0617,33.2459,33.3428,433400.0],["2006-11-10",33.3428,33.3428,32.7612,33.3186,291800.0],["2006-11-13",33.3186,36.6948,32.7612,36.0891,2110500.0],["2006-11-14",35.7902,35.7902,33.569,34.0536,1017400.0],["2006-11-15",34.2555,34.9744,33.5124,33.5851,1024200.0],["2006-11-16",32.8016,33.9486,32.5593,33.9163,2904600.0],["2006-11-17",33.9163,33.9244,33.1166,33.3186,620100.0],["2006-11-20",33.6336,33.779,33.1328,33.2782,440000.0],["2006-11-21",33.4397,33.5609,33.0843,33.3105,458900.0],["2006-11-22",33.5938,34.379,33.2457,34.1524,442000.0],["2006-11-24",33.95,34.7676,33.61,34.4438,242000.0],["2006-11-27",34.7676,34.7757,32.8895,32.9705,550000.0],["2006-11-28",32.9705,33.2295,32.1286,33.1972,630300.0],["2006-11-29",33.2619,33.8771,33.2619,33.6748,533700.0],["2006-11-30",33.8771,34.1038,33.0191,33.699,533900.0],["2006-12-01",33.699,33.9176,33.4319,33.9176,418300.0],["2006-12-04",33.9176,34.4033,33.9176,34.2252,450400.0],["2006-12-05",34.2333,34.8728,34.209,34.5895,535800.0],["2006-12-06",34.6542,35.4475,34.4438,35.1561,444300.0],["2006-12-07",35.2128,35.3342,34.6057,34.8566,353800.0],["2006-12-08",34.808,34.9861,34.1524,34.5814,266100.0],["2006-12-11",34.5652,34.5652,34.209,34.3143,177000.0],["2006-12-12",34.4033,34.4761,33.699,34.1847,315300.0],["2006-12-13",34.5652,34.5652,33.9257,34.29,249400.0],["2006-12-14",34.4033,34.4762,33.5372,34.1686,383300.0],["2006-12-15",34.2657,34.2657,33.27,33.4562,438700.0],["2006-12-18",33.6748,33.7881,32.9786,33.1486,307600.0],["2006-12-19",33.1486,33.1486,32.2258,32.9057,382300.0],["2006-12-20",32.8653,33.0676,32.5577,32.6629,366600.0],["2006-12-21",32.582,33.0676,32.3877,32.6791,245300.0],["2006-12-22",32.6872,32.8572,32.2986,32.6953,175200.0],["2006-12-26",32.9058,33.1324,32.6143,32.9624,137200.0],["2006-12-27",33.1486,33.529,32.6953,33.529,375300.0],["2006-12-28",33.5857,33.6019,32.9219,33.3591,291500.0],["2006-12-29",33.5129,33.6748,33.1324,33.2781,208500.0],["2007-01-03",33.4481,33.4481,31.9425,32.3634,680500.0],["2007-01-04",32.2177,32.42,31.2301,32.3148,504100.0],["2007-01-05",32.1124,32.3877,31.6753,31.8858,329000.0],["2007-01-08",31.8858,31.9667,31.2786,31.6834,251300.0],["2007-01-09",31.6672,32.0639,31.4406,31.8048,322400.0],["2007-01-10",31.8129,32.2986,31.5134,31.8453,323100.0],["2007-01-11",31.8534,32.0234,31.4406,31.8696,356700.0],["2007-01-12",31.8777,32.1934,31.7158,32.1853,248800.0],["2007-01-16",32.3472,32.7034,32.2177,32.4039,362700.0],["2007-01-17",32.2824,33.1648,32.2662,32.6953,326100.0],["2007-01-18",32.7438,32.8005,32.1691,32.59,229800.0],["2007-01-19",32.7519,32.9867,32.5172,32.93,160200.0],["2007-01-22",32.93,33.0272,32.4281,32.7843,246300.0],["2007-01-23",32.7034,33.6343,32.6224,33.3429,257700.0],["2007-01-24",33.5938,33.95,33.4886,33.7881,199800.0],["2007-01-25",33.8771,34.12,33.529,33.8852,495900.0],["2007-01-26",33.9986,34.3547,33.8771,34.1928,428900.0],["2007-01-29",34.2576,34.5247,34.0957,34.4519,334500.0],["2007-01-30",34.46,35.1156,34.4519,34.8323,350900.0],["2007-01-31",34.9456,35.9008,34.6461,35.5932,483500.0],["2007-02-01",36.1032,36.2813,35.7794,36.1923,444700.0],["2007-02-02",36.427,36.427,35.7956,36.0547,342800.0],["2007-02-05",36.1032,36.2894,35.5851,35.828,409700.0],["2007-02-06",36.1923,37.8112,36.1923,36.8318,650100.0],["2007-02-07",37.1475,37.1475,35.0104,35.577,715300.0],["2007-02-08",35.4152,35.4233,34.8566,35.0266,374600.0],["2007-02-09",34.9457,35.2128,34.5814,34.9538,555900.0],["2007-02-12",34.9537,35.0833,34.3709,34.9052,281400.0],["2007-02-13",34.9052,35.1156,34.5652,35.0914,322900.0],["2007-02-14",31.6915,32.242,30.3235,31.0925,3191300.0],["2007-02-15",31.2139,31.4001,30.6068,31.1896,985800.0],["2007-02-16",31.1896,31.1896,30.8334,31.0844,584400.0],["2007-02-20",31.0682,31.732,30.6473,31.5458,706500.0],["2007-02-21",31.8129,32.412,31.4972,32.0315,919500.0],["2007-02-22",32.137,32.21,31.6825,31.926,404800.0],["2007-02-23",31.8935,31.926,31.3173,31.6663,305900.0],["2007-02-26",31.8124,32.1451,31.5933,32.0477,463900.0],["2007-02-27",31.5689,31.5689,30.6762,30.8548,709400.0],["2007-02-28",30.8548,31.366,30.4733,30.5626,800200.0],["2007-03-01",30.027,30.0351,28.4445,29.5888,1340100.0],["2007-03-02",30.1082,30.2461,29.5969,29.6618,1008200.0],["2007-03-05",29.4346,29.4589,28.7529,28.7934,834900.0],["2007-03-06",29.5076,30.0919,29.1668,29.7835,696500.0],["2007-03-07",29.9053,30.4977,29.605,30.1731,641700.0],["2007-03-08",30.4328,30.5788,29.3128,29.8485,755300.0],["2007-03-09",30.0108,30.2136,29.6293,29.8971,441000.0],["2007-03-12",29.6942,30.4327,29.6861,30.2299,502300.0],["2007-03-13",30.2704,30.5139,29.2804,29.5238,596200.0],["2007-03-14",29.4508,29.6212,28.8178,29.4102,411300.0],["2007-03-15",29.4995,30.1731,29.4751,30.1487,407300.0],["2007-03-16",30.1487,30.5301,29.5157,30.0838,447500.0],["2007-03-19",30.2867,31.3742,30.2867,31.2524,653200.0],["2007-03-20",31.2524,31.5851,30.9927,31.504,349800.0],["2007-03-21",31.4391,31.9747,31.0171,31.8773,228400.0],["2007-03-22",31.8773,32.064,31.1226,31.3011,429200.0],["2007-03-23",31.4066,31.4959,30.9278,31.3092,499800.0],["2007-03-26",31.5527,32.1045,30.8385,31.4228,308300.0],["2007-03-27",31.4228,31.431,30.7087,31.082,288500.0],["2007-03-28",30.9603,31.0982,30.6032,31.082,613600.0],["2007-03-29",31.2281,31.2281,29.9783,30.2948,541500.0],["2007-03-30",30.6356,31.0089,30.3678,30.8629,517000.0],["2007-04-02",30.1812,30.9684,30.1812,30.7493,424900.0],["2007-04-03",30.9603,31.366,30.6438,31.2443,506700.0],["2007-04-04",31.1226,31.4472,31.1063,31.3336,467500.0],["2007-04-05",31.4391,31.4878,31.1875,31.3173,331000.0],["2007-04-09",31.6825,31.7637,31.3823,31.7069,428400.0],["2007-04-10",31.6257,31.8935,31.5283,31.7556,239600.0],["2007-04-11",31.853,31.9341,31.3255,31.6176,358000.0],["2007-04-12",31.6176,31.6176,30.8385,31.4959,375800.0],["2007-04-13",31.853,32.1695,31.6501,31.9503,565900.0],["2007-04-16",32.5833,33.1839,32.4373,32.9404,548300.0],["2007-04-17",33.0216,33.2082,32.8106,33.0946,338300.0],["2007-04-18",33.0946,33.1271,32.4292,32.9648,572800.0],["2007-04-19",32.9648,33.1676,32.6239,32.7943,372600.0],["2007-04-20",33.2326,33.2326,32.2912,32.2912,499900.0],["2007-04-23",32.4454,32.7862,32.2019,32.6482,533300.0],["2007-04-24",33.0703,33.2001,32.1776,32.4129,587400.0],["2007-04-25",32.7862,32.9729,32.4778,32.8268,381600.0],["2007-04-26",33.1352,33.4598,32.7051,33.33,373300.0],["2007-04-27",33.4111,33.5491,33.054,33.2326,270600.0],["2007-04-30",33.4355,33.4436,32.7538,32.8674,450000.0],["2007-05-01",32.8674,32.9729,32.0964,32.9729,558900.0],["2007-05-02",32.0396,32.2344,31.082,31.2281,1485700.0],["2007-05-03",31.3254,31.4066,30.8791,30.9197,1251400.0],["2007-05-04",30.8466,30.9116,30.1244,30.5951,765100.0],["2007-05-07",30.798,30.9684,30.1893,30.4003,486300.0],["2007-05-08",30.3516,30.4733,29.5644,30.4246,685100.0],["2007-05-09",30.311,30.4652,29.9864,30.3922,387100.0],["2007-05-10",30.4003,30.9846,29.2966,30.4084,920600.0],["2007-05-11",30.4084,30.4165,29.7511,29.9783,536400.0],["2007-05-14",30.2299,30.3841,29.5644,29.9053,1697300.0],["2007-05-15",29.9053,30.1081,29.4183,29.5725,642600.0],["2007-05-16",29.5482,30.0108,29.467,29.7998,429100.0],["2007-05-17",29.8809,30.3841,29.6618,30.2705,1403200.0],["2007-05-18",30.2704,30.944,30.1649,30.5788,838800.0],["2007-05-21",30.5626,30.7898,30.1649,30.3678,705000.0],["2007-05-22",30.5951,30.7979,30.2704,30.449,460100.0],["2007-05-23",30.6117,30.6687,30.0259,30.0259,485600.0],["2007-05-24",30.2293,30.5629,29.7411,30.1479,452600.0],["2007-05-25",30.3676,30.6117,29.8062,29.8713,483200.0],["2007-05-29",29.8713,30.6199,29.8713,30.6117,502200.0],["2007-05-30",30.3432,30.807,30.2293,30.7501,431800.0],["2007-05-31",30.8314,31.4499,30.7664,30.8396,560200.0],["2007-06-01",30.8803,31.3278,30.5792,30.7501,824900.0],["2007-06-04",30.7989,31.2464,30.5873,31.1813,510300.0],["2007-06-05",31.0837,31.3929,30.8558,31.1569,555500.0],["2007-06-06",31.1,31.2627,30.7256,30.7256,562000.0],["2007-06-07",30.8314,30.9779,29.8631,30.3595,610400.0],["2007-06-08",30.1072,30.4815,30.0503,30.449,436900.0],["2007-06-11",30.4246,31.043,30.2618,30.7826,385500.0],["2007-06-12",30.7419,30.7419,30.1967,30.449,446300.0],["2007-06-13",30.5548,30.9698,30.091,30.9047,1081500.0],["2007-06-14",31.2301,31.816,31.0593,31.4254,752800.0],["2007-06-15",31.4254,32.1903,31.4254,31.637,513500.0],["2007-06-18",31.8242,32.3693,31.7591,32.0764,521100.0],["2007-06-19",32.1089,32.3205,31.7021,31.8404,464000.0],["2007-06-20",32.0601,32.2391,31.4254,31.5394,337100.0],["2007-06-21",31.3197,31.58,30.9128,31.4498,325000.0],["2007-06-22",31.4499,31.7998,31.0756,31.1244,707500.0],["2007-06-25",31.0186,31.0674,30.2049,30.3269,758200.0],["2007-06-26",30.4653,30.628,29.9933,30.4571,437200.0],["2007-06-27",30.4002,30.6687,30.1479,30.6036,554900.0],["2007-06-28",30.6036,30.9454,30.4897,30.7094,657400.0],["2007-06-29",30.7989,31.0511,30.3839,30.4897,523400.0],["2007-07-02",30.4897,30.921,30.2374,30.8396,390600.0],["2007-07-03",30.9454,31.7753,30.9454,31.4824,311900.0],["2007-07-05",31.4743,31.6858,31.1162,31.4661,404900.0],["2007-07-06",31.6451,31.8893,31.4173,31.6207,253300.0],["2007-07-09",31.5394,31.9869,31.3359,31.7835,255500.0],["2007-07-10",31.694,31.694,30.6443,30.9291,541600.0],["2007-07-11",30.9535,31.1976,30.4571,31.1976,512200.0],["2007-07-12",31.2139,31.9218,31.2139,31.6207,496900.0],["2007-07-13",31.873,32.052,31.637,31.637,288300.0],["2007-07-16",31.637,31.694,31.1244,31.4824,481100.0],["2007-07-17",31.4498,32.1252,31.3441,31.4498,489600.0],["2007-07-18",31.4417,31.7835,30.6931,31.5963,761300.0],["2007-07-19",31.7753,32.5158,31.7428,32.0845,657800.0],["2007-07-20",32.0113,32.1578,31.0349,31.2464,584500.0],["2007-07-23",31.58,31.7265,31.1651,31.2546,612500.0],["2007-07-24",31.2464,31.2546,30.5141,30.8803,745400.0],["2007-07-25",31.0511,31.0755,30.4734,30.7989,790600.0],["2007-07-26",30.0747,30.7094,28.9843,29.6841,1225800.0],["2007-07-27",29.4725,30.1072,28.6344,28.6344,825800.0],["2007-07-30",28.7809,29.5946,27.9835,28.9762,764300.0],["2007-07-31",29.3017,29.5214,28.3903,28.4066,739800.0],["2007-08-01",25.5911,27.7312,25.3063,27.7312,1835100.0],["2007-08-02",27.837,28.3822,27.4138,28.1055,617400.0],["2007-08-03",27.9428,28.2031,27.1453,27.1453,662400.0],["2007-08-06",27.1535,28.2845,26.6734,28.2845,749200.0],["2007-08-07",28.0648,29.4644,27.6661,28.8216,839800.0],["2007-08-08",29.1064,31.9788,29.0087,30.9209,1514500.0],["2007-08-09",30.6931,32.1252,28.3171,30.1886,1828200.0],["2007-08-10",29.7817,30.807,29.0575,29.0901,1245100.0],["2007-08-13",29.3993,29.6434,28.1218,29.4644,962700.0],["2007-08-14",29.4074,29.6597,27.9021,28.0079,748400.0],["2007-08-15",28.1055,28.3903,27.1697,27.2674,655200.0],["2007-08-16",27.0233,28.3333,26.5106,27.7882,1245300.0],["2007-08-17",28.9274,29.2284,27.8289,28.4391,590200.0],["2007-08-20",28.5042,28.9762,27.8533,28.4717,547100.0],["2007-08-21",28.3415,28.7972,27.8044,27.8451,589000.0],["2007-08-22",28.0079,28.5937,27.8289,28.2683,663700.0],["2007-08-23",28.562,28.5784,27.4604,28.0153,452100.0],["2007-08-24",28.0806,28.0806,26.8565,28.0234,1009300.0],["2007-08-27",27.8929,27.999,27.1666,27.4604,398400.0],["2007-08-28",27.4767,27.4767,26.7504,26.9381,376600.0],["2007-08-29",27.1176,28.0071,26.987,27.9174,485300.0],["2007-08-30",27.697,28.8884,27.5093,28.5294,679100.0],["2007-08-31",28.5457,29.0435,28.1458,28.9048,528300.0],["2007-09-04",28.8477,29.3781,28.66,28.9129,391000.0],["2007-09-05",28.7824,29.1006,28.3662,28.7987,582600.0],["2007-09-06",28.8803,28.9945,28.1866,28.7824,378400.0],["2007-09-07",28.2764,28.4641,27.9826,28.3907,574300.0],["2007-09-10",28.5865,28.864,27.901,28.1622,479200.0],["2007-09-11",28.1622,28.1785,27.3951,28.1785,539300.0],["2007-09-12",27.9908,28.154,27.2563,27.4114,524500.0],["2007-09-13",27.5746,27.6725,26.8646,27.6317,569400.0],["2007-09-14",27.3543,27.7133,27.0768,27.5991,394300.0],["2007-09-17",27.5012,27.5909,26.5137,26.5137,746100.0],["2007-09-18",26.8157,27.6725,26.6035,27.6725,712900.0],["2007-09-19",27.3135,27.5827,26.5953,27.1013,897600.0],["2007-09-20",26.9626,27.4196,26.7259,27.1339,432200.0],["2007-09-21",27.2727,27.4195,26.881,26.881,660500.0],["2007-09-24",26.9462,26.9952,25.7793,26.2036,986700.0],["2007-09-25",25.918,25.918,24.8082,25.0856,1115700.0],["2007-09-26",25.1835,25.5508,25.0203,25.257,706000.0],["2007-09-27",25.412,25.6405,25.257,25.3957,1060900.0],["2007-09-28",25.3141,25.3794,24.9224,25.053,689200.0],["2007-10-01",25.0367,25.9833,25.0367,25.461,670000.0],["2007-10-02",25.2978,26.3179,25.2978,26.171,952900.0],["2007-10-03",26.1465,26.2118,25.5263,25.5916,804100.0],["2007-10-04",25.6977,26.4648,25.6977,26.1139,462200.0],["2007-10-05",26.4484,27.0034,26.2608,26.4566,730800.0],["2007-10-08",26.5219,26.8238,26.424,26.5464,651300.0],["2007-10-09",26.5708,26.7177,26.0975,26.579,459000.0],["2007-10-10",26.579,26.8565,25.8935,26.1139,450100.0],["2007-10-11",26.171,26.832,25.9833,26.1465,566200.0],["2007-10-12",26.1302,26.5056,25.9915,26.2199,391200.0],["2007-10-15",26.2771,26.375,25.7058,25.8364,418500.0],["2007-10-16",25.869,25.9751,25.3712,25.461,440500.0],["2007-10-17",25.7058,25.8609,25.0367,25.4284,506000.0],["2007-10-18",25.4202,25.4202,24.4573,24.5225,859600.0],["2007-10-19",24.4817,25.0693,24.0982,24.0982,625700.0],["2007-10-22",23.9431,24.8898,23.7065,24.8898,1019300.0],["2007-10-23",25.1019,25.2488,24.6939,24.7837,671300.0],["2007-10-24",24.6205,24.751,23.8615,24.7347,736500.0],["2007-10-25",24.9061,25.1183,24.0329,24.2532,506700.0],["2007-10-26",24.751,24.7674,24.09,24.5062,511300.0],["2007-10-29",24.7102,25.053,24.5062,24.645,896500.0],["2007-10-30",24.645,26.2934,24.645,25.5997,1457300.0],["2007-10-31",24.3267,24.5062,22.7762,23.2005,3401000.0],["2007-11-01",22.972,23.225,21.9356,22.36,1429700.0],["2007-11-02",22.8986,22.8986,21.4868,21.8704,1115800.0],["2007-11-05",21.6255,21.8132,21.2583,21.5929,815800.0],["2007-11-06",21.5031,22.1723,20.7279,22.0172,868800.0],["2007-11-07",21.5276,22.1233,21.5276,21.8051,692800.0],["2007-11-08",21.7479,22.6864,21.3889,22.6864,768000.0],["2007-11-09",22.9231,23.731,22.4906,23.1108,1358300.0],["2007-11-12",23.7718,24.4817,22.9802,23.0128,1025200.0],["2007-11-13",23.274,24.3838,23.1352,24.3838,698500.0],["2007-11-14",24.5633,24.7266,24.0655,24.1227,564000.0],["2007-11-15",23.9595,24.3348,23.3393,23.4372,559400.0],["2007-11-16",23.2577,23.4209,22.817,23.07,626400.0],["2007-11-19",22.8659,22.8659,22.1152,22.4008,403600.0],["2007-11-20",22.3518,22.9476,22.0336,22.8496,698500.0],["2007-11-21",22.7513,23.3574,22.4811,22.997,643500.0],["2007-11-23",23.1363,23.5376,23.038,23.341,267500.0],["2007-11-26",23.3246,23.7423,22.7677,22.7677,392900.0],["2007-11-27",22.7923,23.2182,22.219,22.5957,535000.0],["2007-11-28",22.8005,23.9225,22.8005,23.6031,376600.0],["2007-11-29",23.4966,24.3238,23.4065,23.7505,259100.0],["2007-11-30",24.0453,25.798,23.8897,23.9634,521000.0],["2007-12-03",23.7014,24.1928,23.2345,23.7014,365000.0],["2007-12-04",23.4393,23.8078,23.0871,23.4557,341500.0],["2007-12-05",23.7669,24.0535,23.4147,23.4147,294200.0],["2007-12-06",23.3001,24.9298,23.1526,24.8316,499800.0],["2007-12-07",24.8561,24.979,24.2665,24.5695,365600.0],["2007-12-10",24.5777,25.6669,24.4876,25.4786,402100.0],["2007-12-11",25.2738,25.6669,24.3074,24.3729,415100.0],["2007-12-12",24.8643,25.1673,24.2091,24.4958,252500.0],["2007-12-13",24.2337,24.6841,23.7996,24.3074,344000.0],["2007-12-14",24.1109,24.4794,23.4557,23.6031,330600.0],["2007-12-17",23.5048,23.7505,23.1199,23.1363,324000.0],["2007-12-18",23.1363,23.1854,22.0143,23.0052,552100.0],["2007-12-19",22.6121,23.3083,22.2763,22.866,383500.0],["2007-12-20",23.0544,23.6686,22.866,23.4884,403400.0],["2007-12-21",23.857,24.3811,23.6604,24.3729,704300.0],["2007-12-24",24.1682,24.8152,24.1354,24.5695,182000.0],["2007-12-26",24.3238,25.151,24.3238,25.0199,268700.0],["2007-12-27",24.9954,25.2083,24.4221,24.4303,365900.0],["2007-12-28",24.3811,25.2001,24.3811,25.2001,509900.0],["2007-12-31",25.1264,25.1837,24.4057,24.4057,468000.0],["2008-01-02",24.4712,24.4794,23.9307,24.0863,317600.0],["2008-01-03",24.2091,24.5122,23.8897,24.201,428300.0],["2008-01-04",23.9225,23.9798,23.169,23.2919,460600.0],["2008-01-07",23.341,23.513,22.8332,23.0052,581900.0],["2008-01-08",23.0298,23.2264,22.1781,22.1781,327300.0],["2008-01-09",22.1944,22.5302,21.6539,22.1944,459600.0],["2008-01-10",21.9815,23.3492,21.8341,22.866,583600.0],["2008-01-11",22.735,23.1281,22.1781,22.3337,442600.0],["2008-01-14",22.6039,23.2427,22.6039,22.9151,355200.0],["2008-01-15",22.4565,22.8824,21.8996,22.1289,582200.0],["2008-01-16",22.1944,22.3091,21.4983,21.9487,694500.0],["2008-01-17",21.9979,22.4156,20.9004,21.2526,725000.0],["2008-01-18",21.4328,21.5556,20.925,21.1298,795800.0],["2008-01-22",20.2534,22.3091,19.672,21.1789,883200.0],["2008-01-23",20.6629,23.3902,20.4746,23.2837,853200.0],["2008-01-24",23.4311,23.8815,22.2763,22.522,767800.0],["2008-01-25",22.8005,22.9315,22.1125,22.2763,439500.0],["2008-01-28",22.1453,22.694,21.9324,22.3173,563300.0],["2008-01-29",22.4074,23.816,22.1289,23.7014,603000.0],["2008-01-30",23.5703,24.2173,23.4884,23.5458,883800.0],["2008-01-31",23.1199,24.6923,23.0298,24.3156,613100.0],["2008-02-01",24.3893,25.0609,23.9471,24.9544,464100.0],["2008-02-04",25.0363,25.1837,24.635,24.8807,355500.0],["2008-02-05",24.2828,24.6268,23.9798,24.3647,489700.0],["2008-02-06",24.504,24.7415,23.5949,23.6932,330800.0],["2008-02-07",23.3656,24.1109,22.9397,24.0126,732200.0],["2008-02-08",23.7505,23.8488,23.169,23.6195,504600.0],["2008-02-11",23.5785,24.463,23.0871,23.8078,501200.0],["2008-02-12",23.1445,23.7505,22.9397,23.4639,834900.0],["2008-02-13",23.9962,25.0281,23.8816,24.3238,1282000.0],["2008-02-14",24.119,24.3893,23.341,23.7096,699800.0],["2008-02-15",23.5294,23.8078,23.21,23.3328,444100.0],["2008-02-19",23.7505,23.7914,23.0216,23.3001,432500.0],["2008-02-20",23.2018,23.4721,22.8496,23.4147,561200.0],["2008-02-21",23.7025,23.9902,22.7406,22.8885,435400.0],["2008-02-22",23.0201,23.0201,22.4117,22.7241,424400.0],["2008-02-25",22.7241,23.349,22.5926,23.2914,447400.0],["2008-02-26",23.3489,24.2369,23.3489,23.7107,476000.0],["2008-02-27",23.7107,24.1546,23.3572,23.3572,600500.0],["2008-02-28",23.0612,23.5545,22.8474,23.4394,544300.0],["2008-02-29",23.0694,23.2667,22.609,22.7899,433500.0],["2008-03-03",22.7488,22.7899,22.3953,22.6995,382500.0],["2008-03-04",22.3213,22.8639,22.2555,22.6419,599300.0],["2008-03-05",22.6501,23.3901,22.609,22.8063,424100.0],["2008-03-06",22.6419,22.7488,21.7869,22.1157,807600.0],["2008-03-07",21.8444,22.5597,21.8033,22.2802,482300.0],["2008-03-10",22.3624,22.3624,21.8033,21.9513,567600.0],["2008-03-11",22.6172,23.0612,22.2884,22.9954,394200.0],["2008-03-12",23.0859,24.1053,23.0201,23.2174,481900.0],["2008-03-13",22.905,24.1793,22.6337,24.0231,504500.0],["2008-03-14",24.13,24.2533,23.0037,23.349,527200.0],["2008-03-17",22.7241,23.7929,22.5021,23.2996,734500.0],["2008-03-18",23.76,24.2204,22.7981,23.76,582700.0],["2008-03-19",23.8505,24.2204,23.4147,23.4147,442600.0],["2008-03-20",24.0478,24.3848,23.0201,23.1681,1055800.0],["2008-03-24",23.2256,24.2533,23.2256,23.9902,414600.0],["2008-03-25",24.0478,24.2286,23.5709,24.1135,856100.0],["2008-03-26",24.0971,24.0971,23.1516,24.056,929900.0],["2008-03-27",24.1053,24.1053,22.9379,23.0365,752000.0],["2008-03-28",23.1516,23.1516,22.2062,22.2719,1427100.0],["2008-03-31",22.6666,23.1681,22.5432,23.0448,652000.0],["2008-04-01",23.4312,24.3191,23.2832,24.3026,1040100.0],["2008-04-02",24.4095,24.6808,24.0642,24.0642,674300.0],["2008-04-03",23.8916,24.7219,23.8258,24.6068,268500.0],["2008-04-04",24.6068,24.7466,23.982,24.5739,412200.0],["2008-04-07",24.7055,24.7959,24.4013,24.6973,398300.0],["2008-04-08",24.4917,24.5328,24.056,24.0807,394000.0],["2008-04-09",24.2122,24.3273,23.5956,23.6696,306700.0],["2008-04-10",23.6778,24.2698,23.6778,23.8669,443600.0],["2008-04-11",23.6203,24.0889,23.2338,23.8587,508100.0],["2008-04-14",23.8093,24.2615,23.4805,23.8669,235100.0],["2008-04-15",24.0478,24.2122,23.7189,24.1382,330100.0],["2008-04-16",24.5164,25.4865,24.4342,25.1412,627400.0],["2008-04-17",22.1486,22.683,20.8743,22.3295,2842500.0],["2008-04-18",22.6912,22.6912,21.68,22.2226,720600.0],["2008-04-21",22.0089,22.2884,21.7458,22.0417,690100.0],["2008-04-22",21.902,21.9842,21.384,21.7869,501500.0],["2008-04-23",21.9184,22.0006,21.4498,21.8033,400500.0],["2008-04-24",21.8033,22.1404,21.4827,21.8198,321700.0],["2008-04-25",21.9924,22.5104,21.754,22.5104,368900.0],["2008-04-28",22.5515,23.0201,22.4364,22.5679,744400.0],["2008-04-29",22.7406,22.9214,22.4117,22.9214,567100.0],["2008-04-30",22.4446,22.5926,21.5485,22.0911,721000.0],["2008-05-01",22.0335,22.4282,21.7293,22.3788,618100.0],["2008-05-02",22.5104,22.609,21.8198,21.9431,544700.0],["2008-05-05",21.7787,22.2144,21.5978,21.5978,447800.0],["2008-05-06",21.4498,21.9842,21.2114,21.6224,314300.0],["2008-05-07",21.5813,22.0171,21.3594,21.4416,342000.0],["2008-05-08",21.5649,21.6307,21.1538,21.31,620800.0],["2008-05-09",21.1703,21.5896,21.0798,21.1785,623100.0],["2008-05-12",21.1538,21.9349,21.0141,21.8362,257200.0],["2008-05-13",21.7869,22.1815,21.6882,21.6882,375400.0],["2008-05-14",21.7622,22.2555,21.7622,21.8527,211500.0],["2008-05-15",21.7951,22.4775,21.7293,22.2966,268500.0],["2008-05-16",22.1157,22.4857,22.1157,22.4364,261700.0],["2008-05-19",22.387,23.4065,22.3048,22.7488,454500.0],["2008-05-20",22.6912,23.0365,22.5186,22.8146,274600.0],["2008-05-21",22.9879,23.1117,22.2533,22.6825,287100.0],["2008-05-22",22.4431,23.0622,22.4349,22.4926,311700.0],["2008-05-23",22.4266,22.5422,21.9314,22.3853,407100.0],["2008-05-27",22.245,22.9796,22.0964,22.8311,409100.0],["2008-05-28",22.9054,23.1943,22.7898,22.8393,270100.0],["2008-05-29",22.8558,23.8546,22.8476,23.0292,382600.0],["2008-05-30",23.1117,23.7803,23.0374,23.4089,388000.0],["2008-06-02",23.4419,23.7225,22.9714,23.7225,349400.0],["2008-06-03",23.7308,24.1683,23.5409,23.5987,510000.0],["2008-06-04",23.6317,23.9289,23.4584,23.7473,374200.0],["2008-06-05",23.7803,24.2838,23.7143,24.1517,347000.0],["2008-06-06",24.0527,24.127,23.0952,23.4831,471600.0],["2008-06-09",23.4006,23.8711,22.8146,22.9219,406700.0],["2008-06-10",22.8393,23.5162,22.6247,23.1365,516100.0],["2008-06-11",23.1365,23.219,22.4431,22.4596,413800.0],["2008-06-12",22.6247,23.3016,22.2037,22.2203,608700.0],["2008-06-13",22.3853,22.765,22.0387,22.2285,518600.0],["2008-06-16",22.2863,22.3771,21.8736,22.1047,541700.0],["2008-06-17",22.0882,22.2533,21.6672,21.8406,465700.0],["2008-06-18",21.6672,21.6672,21.1637,21.3948,758100.0],["2008-06-19",21.3866,21.9149,21.1472,21.791,379200.0],["2008-06-20",21.6507,21.7828,20.8088,20.8831,1058400.0],["2008-06-23",21.0647,21.1802,20.5942,20.7428,289300.0],["2008-06-24",20.6355,21.271,20.3466,20.3466,479400.0],["2008-06-25",20.3135,20.9821,20.3053,20.6685,428300.0],["2008-06-26",20.4291,21.0564,20.0412,20.1815,593600.0],["2008-06-27",20.0989,20.4704,19.9503,20.0577,741700.0],["2008-06-30",20.0576,20.8418,20.0246,20.5529,798900.0],["2008-07-01",20.3053,21.2215,20.1732,21.1059,890400.0],["2008-07-02",20.8996,21.0647,19.4799,19.5459,767400.0],["2008-07-03",19.5294,19.711,19.0424,19.3395,350700.0],["2008-07-07",18.8773,19.5211,18.6297,19.3148,974600.0],["2008-07-08",19.3065,19.9751,19.1414,19.9421,598300.0],["2008-07-09",19.9338,20.3961,19.6862,19.7027,677000.0],["2008-07-10",19.7853,20.0742,19.29,19.5294,502800.0],["2008-07-11",19.3478,19.5211,18.9103,19.0507,950800.0],["2008-07-14",19.1662,19.323,18.5637,18.8525,442100.0],["2008-07-15",18.8113,19.1084,18.0684,18.8691,558400.0],["2008-07-16",18.9434,19.9091,18.9103,19.6532,996400.0],["2008-07-17",19.8183,20.2227,19.7027,20.1897,637800.0],["2008-07-18",22.0717,22.8806,21.5929,22.2368,1467200.0],["2008-07-21",22.1542,23.285,22.1542,22.798,1253700.0],["2008-07-22",22.7073,23.6317,22.5339,23.4666,809900.0],["2008-07-23",23.3098,24.2013,23.285,23.9949,1140300.0],["2008-07-24",23.285,23.8628,22.9136,23.3593,737600.0],["2008-07-25",23.6482,23.9536,23.3841,23.8959,507000.0],["2008-07-28",23.9206,24.0692,22.9054,23.3181,508300.0],["2008-07-29",23.5574,24.2178,23.5244,23.7885,518900.0],["2008-07-30",24.2838,24.9111,23.9949,24.7791,787400.0],["2008-07-31",24.3911,24.7625,24.0444,24.3829,572900.0],["2008-08-01",24.3829,24.6717,23.673,24.226,363000.0],["2008-08-04",24.0279,24.2343,22.8723,23.3841,508500.0],["2008-08-05",23.5987,24.5892,23.5987,24.3746,482000.0],["2008-08-06",24.3251,24.8121,24.16,24.647,449700.0],["2008-08-07",24.4571,24.5644,24.0114,24.4406,520300.0],["2008-08-08",24.4076,25.2908,24.2756,25.0927,393900.0],["2008-08-11",25.0432,26.2731,24.9194,25.6705,376000.0],["2008-08-12",25.9099,26.4794,25.5467,26.3061,591000.0],["2008-08-13",26.1823,26.6528,25.8686,26.2978,567900.0],["2008-08-14",26.0915,26.5537,25.9429,26.1327,443900.0],["2008-08-15",26.4794,26.4794,25.5054,25.8934,549300.0],["2008-08-18",26.0007,26.0997,25.3816,25.4642,426100.0],["2008-08-19",25.3321,25.3981,24.9111,25.233,459000.0],["2008-08-20",25.1835,25.1835,24.3003,25.0102,560800.0],["2008-08-21",24.9853,25.0516,24.3557,24.7368,248800.0],["2008-08-22",24.8279,25.3747,24.7285,25.2504,215400.0],["2008-08-25",25.2587,25.6812,24.9853,25.6232,445800.0],["2008-08-26",25.5652,25.9214,25.151,25.383,359000.0],["2008-08-27",25.3333,25.4078,24.0906,24.4137,795000.0],["2008-08-28",24.4717,24.9273,24.3391,24.6042,634000.0],["2008-08-29",24.4965,24.8196,23.4113,23.5521,846400.0],["2008-09-02",23.8504,24.306,23.4941,23.7344,419800.0],["2008-09-03",23.7924,24.3557,23.635,23.9498,493500.0],["2008-09-04",23.7841,23.8587,22.9888,23.2539,529500.0],["2008-09-05",23.1131,23.6433,22.7072,23.2291,521100.0],["2008-09-08",23.693,24.0492,23.345,23.7924,560900.0],["2008-09-09",23.6267,24.4137,23.2208,23.2208,508600.0],["2008-09-10",23.5853,24.0243,22.848,23.8421,681200.0],["2008-09-11",23.6101,24.5048,23.2291,24.2894,607500.0],["2008-09-12",24.1983,24.4468,23.8835,24.1735,546300.0],["2008-09-15",23.4693,24.5048,23.2291,23.693,623600.0],["2008-09-16",23.1876,24.6374,23.1876,24.48,849900.0],["2008-09-17",24.3392,24.3392,23.2373,24.19,1070400.0],["2008-09-18",24.4468,26.2611,24.0161,25.5321,967600.0],["2008-09-19",26.1037,27.338,24.132,26.6836,1267500.0],["2008-09-22",26.3688,26.4599,25.4907,25.5983,508800.0],["2008-09-23",25.6563,26.0208,24.9605,25.0764,509800.0],["2008-09-24",25.1759,25.4244,24.3557,24.364,473200.0],["2008-09-25",24.4386,25.7392,24.4386,25.4161,540400.0],["2008-09-26",25.0267,25.3001,23.6847,25.209,866800.0],["2008-09-29",24.7285,24.7699,22.4503,22.4503,1296500.0],["2008-09-30",22.9142,22.9142,22.1438,22.6574,358600.0],["2008-10-01",22.4172,23.4362,22.2846,23.1793,554600.0],["2008-10-02",23.0302,23.1545,21.5556,21.771,645200.0],["2008-10-03",22.2515,22.7403,21.0254,21.0669,1232200.0],["2008-10-06",20.7521,22.5663,20.0396,22.2184,1175500.0],["2008-10-07",22.3261,22.7569,21.1663,21.1994,1044300.0],["2008-10-08",20.5532,22.3592,20.2964,21.1911,884200.0],["2008-10-09",21.2408,21.771,20.1722,20.7355,1134800.0],["2008-10-10",19.7745,23.5936,18.7804,22.964,1850200.0],["2008-10-13",23.6101,24.1569,22.848,23.8338,778700.0],["2008-10-14",24.5463,24.6622,21.9201,23.0799,634100.0],["2008-10-15",22.6989,22.6989,20.5615,20.7106,425100.0],["2008-10-16",20.7521,22.3012,19.9071,22.2349,747900.0],["2008-10-17",21.5308,23.1959,20.8349,20.9509,1009000.0],["2008-10-20",21.1,21.9284,20.7521,21.9036,411900.0],["2008-10-21",21.3154,22.2267,20.5035,20.5864,595200.0],["2008-10-22",20.1887,20.4538,19.1615,19.8491,537200.0],["2008-10-23",20.0396,20.1722,17.4963,18.7721,750100.0],["2008-10-24",17.9271,19.0786,17.662,18.5402,561100.0],["2008-10-27",18.2254,19.0538,17.6786,17.6869,430100.0],["2008-10-28",17.7863,19.9071,17.3224,19.8574,693800.0],["2008-10-29",18.9792,21.5391,17.4135,20.2384,928500.0],["2008-10-30",20.8266,21.3651,20.3544,21.1249,467100.0],["2008-10-31",21.1248,21.9533,20.5201,21.8953,817200.0],["2008-11-03",21.7959,22.5497,21.6385,22.442,426400.0],["2008-11-04",22.7651,22.7651,21.7876,22.5332,546400.0],["2008-11-05",22.4338,22.732,20.7769,20.868,558900.0],["2008-11-06",20.6527,21.1083,20.0313,20.1473,442500.0],["2008-11-07",20.3461,20.5947,19.7662,20.3461,302700.0],["2008-11-10",20.3876,21.0337,19.352,19.8325,437900.0],["2008-11-11",19.4929,20.313,19.0704,19.6006,445700.0],["2008-11-12",19.3437,19.3437,18.0928,18.2502,426900.0],["2008-11-13",18.3993,19.2857,16.8502,19.2526,763500.0],["2008-11-14",18.8467,19.3437,18.1757,18.2254,399000.0],["2008-11-17",17.9934,18.4408,17.4052,17.604,415000.0],["2008-11-18",17.6952,18.1757,16.6431,17.1898,595200.0],["2008-11-19",17.1981,17.4218,15.7235,15.8561,443500.0],["2008-11-20",15.6144,16.1644,14.3396,14.5146,641000.0],["2008-11-21",14.7562,15.4311,13.8897,15.4061,548300.0],["2008-11-24",15.5811,16.7143,15.4895,16.506,602100.0],["2008-11-25",16.7726,17.3309,16.456,17.3059,747800.0],["2008-11-26",17.0642,18.8056,16.506,18.6723,505400.0],["2008-11-28",18.8223,19.0973,18.339,18.7473,177100.0],["2008-12-01",18.2557,18.5807,16.8976,17.0309,557600.0],["2008-12-02",17.3309,18.0141,16.9976,18.0141,462600.0],["2008-12-03",17.5725,18.8473,17.4475,18.689,366800.0],["2008-12-04",18.4807,19.4389,17.8058,18.1891,443200.0],["2008-12-05",17.8225,19.2389,17.2809,19.2139,413300.0],["2008-12-08",19.5805,21.3636,19.5472,20.897,591300.0],["2008-12-09",20.6637,21.5552,20.2638,20.5054,430600.0],["2008-12-10",20.6804,20.722,19.8472,20.0388,514200.0],["2008-12-11",19.8305,19.8472,18.4474,18.739,323500.0],["2008-12-12",18.3557,19.7055,18.0391,19.6222,320800.0],["2008-12-15",19.8222,20.1304,18.7806,19.1556,228200.0],["2008-12-16",19.5639,20.7804,19.1306,20.4971,415700.0],["2008-12-17",20.2138,22.1885,20.1471,22.1135,658100.0],["2008-12-18",22.1718,22.1718,20.2388,20.5971,634200.0],["2008-12-19",20.8887,21.6636,20.722,21.097,891900.0],["2008-12-22",21.122,21.122,19.1389,19.6222,709500.0],["2008-12-23",19.7472,19.9971,19.0056,19.4805,477400.0],["2008-12-24",19.4472,19.8305,18.9973,19.7388,136700.0],["2008-12-26",19.8138,20.1388,19.6972,19.9888,236200.0],["2008-12-29",20.0221,20.1138,19.2639,19.5889,199500.0],["2008-12-30",19.7388,20.6304,19.4805,20.4971,372100.0],["2008-12-31",20.4637,21.247,20.4137,20.8054,300800.0],["2009-01-02",20.8054,21.7885,20.4471,21.6136,315700.0],["2009-01-05",21.5553,22.0802,21.3886,21.7719,307500.0],["2009-01-06",21.9969,22.3218,21.3969,21.9802,410200.0],["2009-01-07",21.6802,22.0468,20.947,21.3553,345200.0],["2009-01-08",20.8887,21.5136,20.772,21.4053,265600.0],["2009-01-09",21.5136,21.5136,20.0888,20.3387,244200.0],["2009-01-12",19.9971,20.1805,19.5055,19.7805,298100.0],["2009-01-13",19.7055,20.2638,19.6139,20.1888,374100.0],["2009-01-14",19.8638,19.8638,19.1223,19.2722,232600.0],["2009-01-15",19.2223,20.0138,18.664,19.8805,356400.0],["2009-01-16",20.3138,20.3804,19.3722,20.2054,323200.0],["2009-01-20",19.8555,19.9471,18.439,18.514,411600.0],["2009-01-21",18.8473,19.5472,18.1974,19.4472,275800.0],["2009-01-22",19.2139,19.2139,18.0558,18.6723,337400.0],["2009-01-23",17.9308,18.9973,17.9141,18.514,253800.0],["2009-01-26",18.514,19.3556,18.389,18.814,233900.0],["2009-01-27",18.8306,19.4556,18.7723,19.3306,111800.0],["2009-01-28",19.7888,20.5971,19.6139,20.3971,219400.0],["2009-01-29",19.9971,20.0971,19.5555,19.6805,131600.0],["2009-01-30",19.7972,20.1221,18.4724,18.564,407800.0],["2009-02-02",18.339,19.1723,18.0807,18.864,326900.0],["2009-02-03",18.989,19.2473,18.5557,18.9806,260400.0],["2009-02-04",18.9806,19.8972,18.8306,19.1389,355800.0],["2009-02-05",19.0473,19.9388,18.7057,19.4222,323200.0],["2009-02-06",19.3556,19.9805,19.1056,19.2722,547100.0],["2009-02-09",19.2056,19.2722,18.7723,18.814,527300.0],["2009-02-10",18.6307,18.9806,17.4142,17.4142,834900.0],["2009-02-11",16.456,16.9143,15.9311,16.406,1144800.0],["2009-02-12",16.3893,16.8059,15.8644,16.7559,515900.0],["2009-02-13",16.7476,17.0059,16.3893,16.481,311500.0],["2009-02-17",16.0144,16.3893,15.4728,16.181,641600.0],["2009-02-18",16.2143,16.3227,15.6311,15.7977,506200.0],["2009-02-19",15.9486,16.1162,15.4374,15.496,325000.0],["2009-02-20",15.1776,15.7726,14.9932,15.4206,320300.0],["2009-02-23",15.3452,15.5631,14.658,14.6831,396700.0],["2009-02-24",14.9513,15.5798,14.7501,15.3955,314500.0],["2009-02-25",15.2195,15.2614,14.4233,14.7166,327000.0],["2009-02-26",14.8256,15.0854,14.3814,14.4317,272300.0],["2009-02-27",14.1551,14.5909,14.1132,14.2222,276000.0],["2009-03-02",14.0126,14.3395,13.6858,14.1216,488700.0],["2009-03-03",15.7223,15.7223,14.5741,14.5825,484800.0],["2009-03-04",14.834,15.0267,14.373,14.6077,409400.0],["2009-03-05",14.197,14.4484,13.5349,13.8199,454600.0],["2009-03-06",13.9456,14.2976,13.5098,13.9707,441000.0],["2009-03-09",13.6606,14.3479,13.2835,13.3757,326100.0],["2009-03-10",13.6942,14.3395,13.5768,14.306,288300.0],["2009-03-11",14.4484,14.6831,13.8534,14.13,325100.0],["2009-03-12",14.0964,14.7501,13.6355,14.616,276200.0],["2009-03-13",14.6663,14.7334,14.1132,14.5574,152700.0],["2009-03-16",14.5909,14.9094,14.2724,14.3898,229000.0],["2009-03-17",14.2305,14.9261,14.1803,14.901,217500.0],["2009-03-18",14.8675,15.7726,14.6915,15.5044,230500.0],["2009-03-19",15.7726,16.024,15.5296,15.7139,237000.0],["2009-03-20",15.6301,15.8061,14.9429,15.0938,294900.0],["2009-03-23",15.4877,16.4012,15.4038,16.4012,197800.0],["2009-03-24",16.1916,16.4263,15.7475,15.7977,292500.0],["2009-03-25",15.8899,16.728,15.7223,16.3341,328900.0],["2009-03-26",16.5855,17.323,16.376,17.2141,360900.0],["2009-03-27",16.9208,17.5745,16.8705,16.9124,291100.0],["2009-03-30",16.6777,16.6777,15.781,16.376,442700.0],["2009-03-31",16.5269,16.8034,16.1665,16.3928,270000.0],["2009-04-01",16.1162,16.661,15.8145,16.5772,299400.0],["2009-04-02",17.0297,18.2533,16.971,17.6918,282400.0],["2009-04-03",17.675,18.0941,17.4152,18.0522,255900.0],["2009-04-06",17.7924,17.7924,17.0381,17.3314,322300.0],["2009-04-07",17.013,17.1219,16.133,16.4514,505100.0],["2009-04-08",16.5688,16.837,16.0995,16.7699,341200.0],["2009-04-09",17.1973,18.3455,17.147,18.2365,421200.0],["2009-04-13",17.96,18.1025,17.1219,17.6164,184900.0],["2009-04-14",17.3398,17.7421,16.9291,17.0632,293700.0],["2009-04-15",16.971,17.5912,16.8789,17.4488,279800.0],["2009-04-16",17.6164,17.9265,17.2895,17.8091,289000.0],["2009-04-17",17.8091,17.9348,17.6247,17.7672,246700.0],["2009-04-20",17.608,17.608,16.5604,16.5688,220900.0],["2009-04-21",16.5101,17.3649,16.4766,17.2476,442800.0],["2009-04-22",16.9208,18.2365,16.9208,17.7588,449700.0],["2009-04-23",17.8175,18.0857,17.432,17.8762,320000.0],["2009-04-24",17.9767,19.2171,17.8259,18.907,320600.0],["2009-04-27",18.3539,19.2171,18.3539,18.8986,388200.0],["2009-04-28",18.6388,19.5272,18.4125,19.083,360200.0],["2009-04-29",19.3009,19.3763,18.4544,19.0243,738800.0],["2009-04-30",19.15,19.4853,18.6472,18.6556,336800.0],["2009-05-01",18.5969,18.6723,18.1863,18.4377,267400.0],["2009-05-04",18.7059,18.8986,18.2952,18.8986,214000.0],["2009-05-05",18.84,19.1081,18.2701,18.6975,346100.0],["2009-05-06",18.8986,18.8986,17.851,18.2365,318100.0],["2009-05-07",18.4963,18.6304,17.4404,17.7169,237600.0],["2009-05-08",18.0857,18.6221,17.7337,18.5802,397700.0],["2009-05-11",18.2617,18.4042,17.7588,18.1946,357000.0],["2009-05-12",18.2701,18.2701,17.0465,17.4571,540000.0],["2009-05-13",17.2141,17.2728,16.6777,17.1554,487100.0],["2009-05-14",17.2644,17.5745,16.9208,17.1973,351900.0],["2009-05-15",17.1387,17.96,17.0884,17.6666,412000.0],["2009-05-18",17.9097,18.2952,17.7505,18.2533,245500.0],["2009-05-19",18.3623,19.0662,18.2701,18.6807,255600.0],["2009-05-20",18.8744,19.0513,18.0322,18.1164,237300.0],["2009-05-21",17.7122,17.9732,17.2742,17.5353,186300.0],["2009-05-22",17.6027,17.6279,16.971,17.0047,158200.0],["2009-05-26",16.8278,17.6448,16.7015,17.4679,321300.0],["2009-05-27",17.409,17.4511,16.8447,16.8868,316900.0],["2009-05-28",17.0889,17.1647,16.4572,16.9457,225900.0],["2009-05-29",17.0636,17.2742,16.8447,17.2742,237700.0],["2009-06-01",17.35,17.889,17.2489,17.7206,306400.0],["2009-06-02",17.5858,17.9227,17.4342,17.5269,389700.0],["2009-06-03",17.4342,17.788,17.2742,17.7543,297000.0],["2009-06-04",17.8469,18.2343,17.6448,18.1501,240100.0],["2009-06-05",18.268,18.546,18.1754,18.2764,260800.0],["2009-06-08",18.0743,18.6218,17.8722,18.3775,191100.0],["2009-06-09",18.4365,18.5038,18.1585,18.2764,243600.0],["2009-06-10",18.4702,18.5881,17.8722,18.2428,209600.0],["2009-06-11",18.3775,18.5965,18.1922,18.2343,237000.0],["2009-06-12",18.1333,18.7228,17.8553,18.7228,267600.0],["2009-06-15",18.4365,18.6302,17.9143,18.3354,279000.0],["2009-06-16",18.4617,18.5375,17.3584,17.569,157000.0],["2009-06-17",17.5353,17.9311,17.2658,17.6616,103000.0],["2009-06-18",17.5774,17.5858,17.2742,17.4932,62100.0],["2009-06-19",17.729,17.9564,17.4426,17.6195,263600.0],["2009-06-22",17.3753,17.3837,16.912,17.1394,163200.0],["2009-06-23",17.19,17.2742,16.6846,16.7857,177200.0],["2009-06-24",16.912,17.1984,16.811,16.9878,133600.0],["2009-06-25",16.8952,17.4595,16.8531,17.4426,106100.0],["2009-06-26",17.3753,17.67,17.19,17.67,378500.0],["2009-06-29",17.67,18.487,17.4511,18.2933,412900.0],["2009-06-30",18.3607,18.5039,18.0491,18.1417,169200.0],["2009-07-01",18.487,18.5039,17.9648,18.1249,277200.0],["2009-07-02",17.948,17.948,17.3921,17.8974,151900.0],["2009-07-06",17.7374,17.7374,17.0299,17.4426,172700.0],["2009-07-07",17.3837,17.4595,16.7773,16.7941,121900.0],["2009-07-08",16.8952,17.0047,16.4235,16.7183,158300.0],["2009-07-09",16.7941,16.912,16.4993,16.6931,143100.0],["2009-07-10",16.6341,17.4426,16.4825,17.3163,157700.0],["2009-07-13",17.3416,17.5942,17.0889,17.5437,171100.0],["2009-07-14",17.4763,17.729,17.3079,17.5606,148200.0],["2009-07-15",17.7543,18.0322,17.7122,18.0069,274200.0],["2009-07-16",17.9817,18.7565,17.7711,18.6976,142200.0],["2009-07-17",18.7481,19.026,18.7397,18.7565,116100.0],["2009-07-20",18.9165,19.0681,18.7818,18.9839,90400.0],["2009-07-21",19.1018,19.2787,18.8576,19.2113,117000.0],["2009-07-22",19.1018,19.4472,18.9924,19.144,109800.0],["2009-07-23",19.144,20.0283,19.1187,20.003,235100.0],["2009-07-24",19.7672,20.2136,19.5988,20.1883,135400.0],["2009-07-27",20.2473,20.2473,19.7167,19.8767,98000.0],["2009-07-28",19.6746,20.0283,19.3882,19.6998,286700.0],["2009-07-29",21.0727,23.0519,21.0727,22.2265,897300.0],["2009-07-30",22.4876,23.2625,22.3781,22.715,363900.0],["2009-07-31",22.5213,22.993,22.1844,22.1844,205000.0],["2009-08-03",22.4034,22.8329,22.1507,22.7403,233800.0],["2009-08-04",22.6898,23.4141,22.6898,23.4057,193500.0],["2009-08-05",23.4899,23.5404,23.094,23.1614,219700.0],["2009-08-06",23.3383,23.4646,22.9003,23.1024,224600.0],["2009-08-07",23.372,23.9615,23.313,23.8268,164700.0],["2009-08-10",23.5994,24.1636,23.5236,23.9447,124100.0],["2009-08-11",23.9278,24.0963,23.5151,23.9868,190100.0],["2009-08-12",24.0289,24.7364,23.8099,24.3742,234000.0],["2009-08-13",24.3911,24.4416,24.0289,24.3405,109100.0],["2009-08-14",24.3405,24.3405,23.3467,23.7173,143300.0],["2009-08-17",23.2709,23.2709,22.5718,22.6308,191400.0],["2009-08-18",22.8245,23.1951,22.7319,23.0688,284900.0],["2009-08-19",22.7487,23.4393,22.6813,23.4225,168200.0],["2009-08-20",23.4225,24.0482,23.2787,23.9552,189400.0],["2009-08-21",24.2258,24.6739,24.0736,24.5471,160600.0],["2009-08-24",24.4541,25.0798,24.2512,24.2934,225400.0],["2009-08-25",24.4964,24.767,24.3019,24.5978,236300.0],["2009-08-26",24.5387,24.7585,24.2258,24.4034,122600.0],["2009-08-27",24.2681,24.4118,24.0059,24.2512,116400.0],["2009-08-28",24.5133,24.7162,24.2512,24.4287,106600.0],["2009-08-31",24.1243,25.6125,23.6085,25.5111,650100.0],["2009-09-01",25.4688,26.289,25.0037,25.1306,344500.0],["2009-09-02",25.0037,25.1813,24.3357,24.6317,245000.0],["2009-09-03",24.6486,24.8938,24.4034,24.6317,162300.0],["2009-09-04",24.5471,24.7331,24.3019,24.674,283700.0],["2009-09-08",24.8262,25.0967,24.6486,25.0798,197100.0],["2009-09-09",25.1137,25.6464,24.6655,25.2574,326100.0],["2009-09-10",25.232,25.8239,24.9445,25.7056,153000.0],["2009-09-11",25.714,26.1114,25.5703,25.7817,163500.0],["2009-09-14",25.5364,26.2805,25.4857,26.2805,218800.0],["2009-09-15",26.1453,26.6526,26.0607,26.6272,338200.0],["2009-09-16",26.6188,27.3375,26.5849,27.2699,209600.0],["2009-09-17",27.1092,27.7434,27.0247,27.4559,375900.0],["2009-09-18",27.4474,27.8026,26.5173,26.568,419200.0],["2009-09-21",26.2636,27.05,26.2044,26.8302,319200.0],["2009-09-22",27.1599,27.1599,26.0776,26.4835,235300.0],["2009-09-23",26.6103,26.6103,25.7732,26.3905,344900.0],["2009-09-24",26.4328,26.4328,25.5364,26.0015,322600.0],["2009-09-25",25.8239,25.8408,25.2151,25.3081,219600.0],["2009-09-28",25.3081,25.6886,24.4372,25.4688,371500.0],["2009-09-29",25.4519,26.0522,25.3927,25.6295,626800.0],["2009-09-30",25.4519,26.3482,24.6993,25.5787,449900.0],["2009-10-01",25.5703,25.5872,24.767,24.8177,126100.0],["2009-10-02",24.5471,25.1221,24.5471,24.86,199900.0],["2009-10-05",25.1052,25.3166,24.7416,24.9614,183700.0],["2009-10-06",25.2489,25.6464,25.0291,25.2912,95100.0],["2009-10-07",25.1982,25.4265,24.8177,25.3673,177700.0],["2009-10-08",25.6294,26.1283,25.435,25.7986,125200.0],["2009-10-09",25.6294,26.2129,25.6294,26.1537,133200.0],["2009-10-12",26.2214,26.4497,26.0353,26.2298,145500.0],["2009-10-13",26.2721,26.2721,25.6886,25.7986,222500.0],["2009-10-14",26.1199,26.382,25.7817,26.2721,99600.0],["2009-10-15",26.0692,26.3651,25.9,26.3651,95600.0],["2009-10-16",26.2383,26.2721,25.528,25.8578,127100.0],["2009-10-19",25.8747,26.4074,25.3589,26.2636,116500.0],["2009-10-20",26.382,26.5173,26.0607,26.2975,163800.0],["2009-10-21",26.1452,26.7794,26.0353,26.3144,211500.0],["2009-10-22",26.2467,26.9063,25.7901,26.6949,145800.0],["2009-10-23",26.6441,26.678,25.7647,26.0522,195200.0],["2009-10-26",26.0184,26.5258,25.342,26.0861,244700.0],["2009-10-27",26.103,26.2214,25.5703,25.8831,295700.0],["2009-10-28",25.1136,25.4857,24.099,24.6486,663700.0],["2009-10-29",24.8684,24.8938,24.4456,24.7078,243900.0],["2009-10-30",24.6148,24.7585,23.8199,23.8876,266300.0],["2009-11-02",24.1412,24.6232,23.7354,24.1581,250500.0],["2009-11-03",24.0313,24.9953,23.9383,24.9445,205100.0],["2009-11-04",25.0291,25.1813,23.9468,23.9552,250300.0],["2009-11-05",24.2089,25.4434,24.2089,25.3842,217500.0],["2009-11-06",25.0545,25.9592,24.9868,25.5787,177600.0],["2009-11-09",25.7394,26.1791,25.6717,25.8493,181200.0],["2009-11-10",25.6802,25.8747,25.4434,25.8493,161200.0],["2009-11-11",26.0861,26.1453,25.435,25.8408,156600.0],["2009-11-12",25.7309,26.0438,24.8684,24.9023,221900.0],["2009-11-13",24.9192,25.7478,24.7162,25.7056,219900.0],["2009-11-16",25.8493,26.8725,25.8493,26.6949,294600.0],["2009-11-17",26.6441,26.8471,26.2975,26.7541,184500.0],["2009-11-18",26.678,26.8217,26.4497,26.6441,180600.0],["2009-11-19",26.3981,26.5932,25.9653,26.2708,169400.0],["2009-11-20",26.0247,26.3811,25.9823,26.2962,169100.0],["2009-11-23",26.6272,27.1533,26.5338,26.9242,250500.0],["2009-11-24",27.0005,27.2636,26.6696,26.9411,294900.0],["2009-11-25",26.992,27.2551,26.8139,27.009,237400.0],["2009-11-27",26.169,27.0599,26.118,26.6951,108800.0],["2009-11-30",26.6017,26.8139,25.8211,26.0077,327400.0],["2009-12-01",26.0756,26.5169,26.0077,26.2878,243000.0],["2009-12-02",26.3811,26.7714,26.2369,26.3896,122000.0],["2009-12-03",26.5678,26.6187,26.0332,26.1096,172800.0],["2009-12-04",26.3556,27.1957,26.2284,26.7629,189700.0],["2009-12-07",26.6866,27.3315,26.5847,27.043,112000.0],["2009-12-08",26.7714,27.0345,26.432,26.6866,172600.0],["2009-12-09",26.5763,26.9751,26.4235,26.8308,180600.0],["2009-12-10",26.8308,27.1872,26.6611,26.6781,189200.0],["2009-12-11",26.8223,27.1618,26.5338,26.8393,85900.0],["2009-12-14",26.9072,27.1872,26.5338,27.1193,174200.0],["2009-12-15",27.1193,27.9679,26.729,27.4078,241400.0],["2009-12-16",27.5606,27.9679,27.1448,27.4248,139300.0],["2009-12-17",27.1024,27.1193,26.4914,26.729,147800.0],["2009-12-18",26.992,26.992,26.2453,26.8817,533500.0],["2009-12-21",26.8817,27.2636,26.8223,26.9496,138100.0],["2009-12-22",27.0769,27.1363,26.8478,27.0684,105100.0],["2009-12-23",27.1108,27.3484,26.9157,27.2211,75300.0],["2009-12-24",27.2042,27.4757,27.1109,27.4757,48000.0],["2009-12-28",27.4927,27.4927,26.8987,27.2042,73000.0],["2009-12-29",27.2212,27.2212,26.5847,26.8393,144400.0],["2009-12-30",26.6611,26.9496,26.466,26.7545,223300.0],["2009-12-31",26.729,26.9242,26.1859,26.2369,55700.0],["2010-01-04",26.5338,27.3484,26.4829,27.026,179100.0],["2010-01-05",27.1024,27.2127,26.2538,26.4999,164400.0],["2010-01-06",26.4235,26.5338,26.0671,26.3047,188900.0],["2010-01-07",26.3981,26.8223,26.135,26.729,185000.0],["2010-01-08",26.5423,27.3909,26.449,27.2127,222600.0],["2010-01-11",27.2381,27.4757,26.992,27.3739,164600.0],["2010-01-12",27.2042,27.4418,27.0005,27.1618,140200.0],["2010-01-13",27.2127,27.3654,27.0939,27.3145,137700.0],["2010-01-14",27.1193,27.2806,26.8648,27.2127,152500.0],["2010-01-15",27.2466,27.4757,27.1193,27.3993,267500.0],["2010-01-19",27.4248,27.9509,27.34,27.8745,144300.0],["2010-01-20",27.5775,27.8236,27.009,27.2721,152900.0],["2010-01-21",27.2381,27.5945,26.7799,26.9072,199600.0],["2010-01-22",26.8563,27.3909,26.5169,26.5423,173900.0],["2010-01-25",26.746,26.746,26.0247,26.3047,162800.0],["2010-01-26",26.2114,26.2538,25.6174,25.6429,265000.0],["2010-01-27",25.4647,25.855,25.3289,25.7362,195400.0],["2010-01-28",25.8635,25.8635,24.8622,25.1253,133800.0],["2010-01-29",25.295,25.4562,24.5313,24.5482,197800.0],["2010-02-01",24.5737,24.9131,24.2937,24.684,131100.0],["2010-02-02",24.6331,25.0659,24.6161,24.7774,149600.0],["2010-02-03",24.7434,24.981,24.3955,24.5992,114500.0],["2010-02-04",24.3955,24.5058,24.0222,24.0985,222900.0],["2010-02-05",24.09,24.3022,23.5809,24.1664,191700.0],["2010-02-08",24.107,24.107,23.6403,23.7252,185400.0],["2010-02-09",23.9458,24.3785,23.7931,24.1834,181300.0],["2010-02-10",24.0391,24.1664,23.6658,23.8694,170800.0],["2010-02-11",23.7506,24.2088,23.4112,24.1494,123700.0],["2010-02-12",23.8949,24.1749,23.4706,24.1749,280200.0],["2010-02-16",24.3446,24.4973,24.1155,24.4973,145600.0],["2010-02-17",25.3459,25.4816,24.6161,24.9301,269400.0],["2010-02-18",24.9982,25.3049,24.5127,25.2963,195500.0],["2010-02-19",25.2282,25.4922,24.9386,25.2538,136500.0],["2010-02-22",25.2793,25.3389,25.0749,25.2963,79100.0],["2010-02-23",25.3219,25.4837,24.8023,25.0664,127400.0],["2010-02-24",25.0834,25.1856,24.8279,25.0323,99000.0],["2010-02-25",24.6235,24.9812,24.5213,24.9727,81800.0],["2010-02-26",24.9131,25.0408,24.5809,24.8364,138900.0],["2010-03-01",24.8875,25.39,24.7172,25.3049,183500.0],["2010-03-02",25.2963,25.884,25.2282,25.5689,188900.0],["2010-03-03",25.5689,25.9011,25.4922,25.5944,301800.0],["2010-03-04",25.7052,25.8244,25.4752,25.6967,193200.0],["2010-03-05",25.8755,26.4291,25.7989,26.4291,304000.0],["2010-03-08",26.4036,26.5824,26.2332,26.3014,87700.0],["2010-03-09",26.2418,26.591,26.1821,26.5143,109500.0],["2010-03-10",26.4462,26.6761,26.2843,26.5399,99300.0],["2010-03-11",26.3354,26.6336,25.8414,26.608,200100.0],["2010-03-12",26.6591,26.6591,26.0714,26.5569,181200.0],["2010-03-15",26.5569,26.5569,25.9607,26.1821,127800.0],["2010-03-16",26.1992,26.5228,26.1736,26.4888,115200.0],["2010-03-17",26.4802,27.0254,26.4291,26.7613,132800.0],["2010-03-18",26.7102,27.2553,26.7102,27.119,172500.0],["2010-03-19",26.3014,27.1105,26.2843,26.3014,352800.0],["2010-03-22",26.0629,26.4462,26.0373,26.4462,112600.0],["2010-03-23",26.4973,27.102,26.2503,26.8039,194500.0],["2010-03-24",26.7698,26.9487,26.6932,26.7187,164300.0],["2010-03-25",26.7613,27.2383,26.4121,26.4377,127400.0],["2010-03-26",26.6165,26.8891,26.4036,26.6932,135200.0],["2010-03-29",26.7272,26.9146,26.5654,26.6591,102300.0],["2010-03-30",26.7017,26.9487,26.5995,26.8635,216400.0],["2010-03-31",26.7017,27.2042,26.4547,26.4547,164800.0],["2010-04-01",26.6676,26.8806,26.1566,26.4888,125800.0],["2010-04-05",26.5058,27.0083,26.3525,27.0083,125800.0],["2010-04-06",26.7954,27.2468,26.6421,27.2127,145000.0],["2010-04-07",27.2553,27.8089,27.0254,27.579,324500.0],["2010-04-08",27.6045,27.9282,27.3405,27.7664,178400.0],["2010-04-09",27.9026,28.1411,27.7663,27.9708,184800.0],["2010-04-12",27.9367,28.073,27.6556,27.9282,192800.0],["2010-04-13",27.8175,28.814,27.8175,28.6692,291100.0],["2010-04-14",28.8055,29.3591,28.7373,29.1376,187000.0],["2010-04-15",29.1036,29.2995,28.8736,29.1291,104800.0],["2010-04-16",29.1206,29.291,28.2689,29.0184,264100.0],["2010-04-19",28.8651,29.2824,28.4137,28.9673,182000.0],["2010-04-20",28.9588,29.2313,28.8395,29.1121,212200.0],["2010-04-21",29.1291,29.6913,29.0439,29.6146,248600.0],["2010-04-22",29.3421,30.4408,28.9503,30.4408,210900.0],["2010-04-23",30.3726,30.8155,30.1512,30.79,184900.0],["2010-04-26",30.8581,31.1733,30.4578,30.6878,166800.0],["2010-04-27",30.5771,30.9688,30.0064,30.0916,290600.0],["2010-04-28",30.313,30.8666,30.2023,30.6793,240600.0],["2010-04-29",30.8581,31.1988,30.7644,31.1051,239600.0],["2010-04-30",31.0455,31.2755,30.1767,30.2193,234600.0],["2010-05-03",30.3215,31.3181,30.3215,31.0029,196000.0],["2010-05-04",30.3727,30.8241,29.8361,30.6878,404300.0],["2010-05-05",30.6452,30.8666,29.555,29.6231,424700.0],["2010-05-06",29.4613,29.8105,27.0168,28.3796,484900.0],["2010-05-07",28.107,28.6607,27.3916,27.4257,449400.0],["2010-05-10",28.7629,30.2023,28.7629,30.1086,461100.0],["2010-05-11",29.8616,31.3095,29.5379,30.3386,270000.0],["2010-05-12",30.3556,31.2414,30.3471,31.1307,226900.0],["2010-05-13",30.9603,31.514,30.8496,31.054,229200.0],["2010-05-14",30.6622,30.7559,29.802,30.296,227200.0],["2010-05-17",30.5004,30.6963,29.7253,30.5004,288400.0],["2010-05-18",30.79,30.79,28.9077,29.0525,380200.0],["2010-05-19",28.8906,29.0014,27.6471,27.9963,409500.0],["2010-05-20",27.3212,27.7143,26.8084,26.8255,391500.0],["2010-05-21",26.3897,27.3041,26.176,27.0905,285100.0],["2010-05-24",26.9366,27.2956,26.5862,26.6632,212400.0],["2010-05-25",25.8855,26.8426,25.5266,26.7486,306800.0],["2010-05-26",26.911,27.8083,26.8341,27.2272,436500.0],["2010-05-27",27.8083,28.116,27.4836,28.0647,228600.0],["2010-05-28",27.9878,28.0818,27.4494,27.6887,184900.0],["2010-06-01",27.3468,27.8852,26.7999,26.8084,207000.0],["2010-06-02",27.4665,27.9365,27.2614,27.928,292600.0],["2010-06-03",27.757,28.5005,27.757,28.1587,120200.0],["2010-06-04",27.2956,27.4494,25.9795,26.0308,240200.0],["2010-06-07",26.2188,26.4666,25.4411,25.8257,337900.0],["2010-06-08",25.8684,26.1162,25.2702,25.8257,223400.0],["2010-06-09",26.0308,26.2871,25.2104,25.3984,158900.0],["2010-06-10",25.8513,26.3128,25.6206,26.2786,232500.0],["2010-06-11",26.0308,26.7572,25.8513,26.7059,209400.0],["2010-06-14",26.9281,27.1161,26.4068,26.5093,106700.0],["2010-06-15",26.6546,27.4665,26.5179,27.4067,146100.0],["2010-06-16",27.1759,27.3981,26.9623,27.0477,150800.0],["2010-06-17",27.2785,27.3383,26.5093,26.8084,215500.0],["2010-06-18",26.7913,27.2443,26.6204,26.9708,309400.0],["2010-06-21",27.2614,27.6459,26.253,26.5179,267300.0],["2010-06-22",26.6632,26.9281,25.7231,25.7487,260700.0],["2010-06-23",26.7486,26.9281,25.9966,26.4324,359000.0],["2010-06-24",26.3555,26.5692,25.7658,26.0564,231600.0],["2010-06-25",26.1077,26.3726,25.7402,26.1504,288800.0],["2010-06-28",26.1419,26.5264,25.6547,25.8769,218700.0],["2010-06-29",25.3386,25.4326,24.5011,24.7916,403500.0],["2010-06-30",24.8002,25.1078,24.39,24.4925,426100.0],["2010-07-01",24.4925,24.4925,23.6123,24.031,198300.0],["2010-07-02",23.9968,24.3814,23.6635,24.1079,225100.0],["2010-07-06",24.8771,25.142,23.5097,23.7319,258900.0],["2010-07-07",23.8857,24.9369,23.7063,24.8856,198100.0],["2010-07-08",25.0822,25.2531,24.6121,25.0224,115100.0],["2010-07-09",24.9369,25.3642,24.6122,25.1249,151800.0],["2010-07-12",24.954,25.1933,24.7831,24.86,299600.0],["2010-07-13",25.3129,26.1248,25.1762,26.0393,220700.0],["2010-07-14",25.988,26.082,25.6377,25.8684,136000.0],["2010-07-15",25.8171,25.9026,25.1249,25.5437,142300.0],["2010-07-16",25.4155,25.4155,24.3558,24.4156,237700.0],["2010-07-19",24.5352,24.9796,24.3643,24.9198,197300.0],["2010-07-20",24.5352,25.5095,24.4498,25.4496,185100.0],["2010-07-21",25.4753,26.0393,25.3471,25.5437,271200.0],["2010-07-22",25.894,26.817,25.7658,26.7401,291300.0],["2010-07-23",26.5179,27.3468,26.3641,27.2785,189800.0],["2010-07-26",27.287,27.6545,27.0819,27.6032,175200.0],["2010-07-27",27.7228,27.8596,27.1674,27.2443,109100.0],["2010-07-28",27.0905,27.4323,26.7999,27.099,161700.0],["2010-07-29",27.4237,27.8339,26.9708,27.5263,118000.0],["2010-07-30",27.0563,27.8681,26.9024,27.5178,169900.0],["2010-08-02",28.2783,28.5176,27.8596,28.2954,243500.0],["2010-08-03",28.0818,28.1416,27.287,27.6972,159800.0],["2010-08-04",28.1587,29.9961,28.0647,29.9448,427300.0],["2010-08-05",29.9191,30.3208,29.4406,29.7995,378600.0],["2010-08-06",29.2184,29.6457,28.1245,28.7569,358300.0],["2010-08-09",28.8253,29.0304,28.4065,28.962,210900.0],["2010-08-10",28.4663,28.8766,28.1331,28.5433,172300.0],["2010-08-11",27.8596,27.9365,27.381,27.4579,243500.0],["2010-08-12",26.9794,27.4067,26.5435,27.2357,183500.0],["2010-08-13",27.0392,27.4665,26.8426,26.8939,194300.0],["2010-08-16",26.629,27.2016,26.3641,26.9195,154100.0],["2010-08-17",27.1588,28.3467,27.005,27.9023,343100.0],["2010-08-18",27.7827,27.9194,27.4323,27.4665,177400.0],["2010-08-19",27.2778,27.3893,26.7719,26.8491,341100.0],["2010-08-20",26.729,26.9777,26.4975,26.9348,159000.0],["2010-08-23",27.2092,27.3121,26.4632,26.4717,201800.0],["2010-08-24",26.1373,26.6604,25.9058,25.9487,140800.0],["2010-08-25",25.8115,26.4289,25.5113,26.1802,289900.0],["2010-08-26",26.2574,26.5747,25.5799,25.6142,173200.0],["2010-08-27",25.9315,26.5918,25.6142,26.5489,159400.0],["2010-08-30",26.4975,26.609,25.9058,25.9058,110200.0],["2010-08-31",25.8029,26.2745,25.537,25.76,233900.0],["2010-09-01",26.2402,27.012,25.983,27.0034,165800.0],["2010-09-02",26.8233,27.2006,26.7805,27.1149,143700.0],["2010-09-03",27.5436,27.8609,27.3035,27.6294,132900.0],["2010-09-07",27.6123,27.6123,26.9863,27.1235,128800.0],["2010-09-08",27.2092,27.7066,27.1835,27.4922,114900.0],["2010-09-09",27.8695,27.921,27.2178,27.5608,90800.0],["2010-09-10",27.5865,27.8695,27.2607,27.2778,107400.0],["2010-09-13",27.4922,28.4269,27.3293,28.3154,233600.0],["2010-09-14",28.2983,28.4183,27.9553,27.9724,129800.0],["2010-09-15",27.9295,28.444,27.4836,28.1868,133200.0],["2010-09-16",28.0496,28.1353,27.2778,27.8095,144300.0],["2010-09-17",28.0324,28.2382,27.6808,28.1611,227600.0],["2010-09-20",28.1954,28.8557,27.9295,28.7956,158800.0],["2010-09-21",28.7785,29.4988,28.5984,29.0014,172900.0],["2010-09-22",28.9414,29.0615,28.5727,28.8728,200700.0],["2010-09-23",28.547,28.8728,28.1268,28.1868,155000.0],["2010-09-24",28.6241,29.2844,28.5555,29.2844,110700.0],["2010-09-27",29.0786,29.5417,28.9157,29.2415,165100.0],["2010-09-28",29.0272,29.4645,28.264,29.353,275700.0],["2010-09-29",29.1215,29.6017,29.0272,29.2072,305000.0],["2010-09-30",29.5074,29.7904,28.7528,29.1987,204600.0],["2010-10-01",29.5245,29.6103,29.1558,29.4474,139700.0],["2010-10-04",29.4216,29.5931,28.4955,28.7356,109700.0],["2010-10-05",29.1387,29.8075,28.8214,29.696,127700.0],["2010-10-06",29.5588,30.0133,29.4988,29.7732,117700.0],["2010-10-07",29.9704,29.9704,29.1987,29.3273,113500.0],["2010-10-08",29.4216,29.9619,29.1644,29.8332,116700.0],["2010-10-11",29.8933,30.0133,29.6017,29.7132,72400.0],["2010-10-12",29.6789,29.7218,29.0872,29.576,103900.0],["2010-10-13",29.7303,30.3821,29.5588,30.1505,137700.0],["2010-10-14",30.1334,30.1934,29.7989,29.9276,107900.0],["2010-10-15",30.1591,30.3135,29.4817,29.5503,176200.0],["2010-10-18",29.5417,30.0905,29.516,30.039,133700.0],["2010-10-19",29.4902,29.9704,29.3187,29.5417,167700.0],["2010-10-20",29.7132,30.2963,29.576,29.9276,139600.0],["2010-10-21",30.0047,30.605,29.7218,30.1677,211000.0],["2010-10-22",30.3049,30.382,30.0476,30.3563,114800.0],["2010-10-25",30.5536,30.828,30.3906,30.4678,275300.0],["2010-10-26",30.2448,30.6136,29.9619,30.4507,168800.0],["2010-10-27",30.1591,30.4507,30.0305,30.4421,141900.0],["2010-10-28",30.6479,30.828,30.1162,30.3049,134800.0],["2010-10-29",30.2191,30.6736,30.0562,30.1591,278700.0],["2010-11-01",29.9533,30.322,29.6017,30.0562,365200.0],["2010-11-02",30.4249,30.7851,29.9276,30.5364,315800.0],["2010-11-03",29.7046,30.2363,28.7013,29.8504,473500.0],["2010-11-04",30.3735,30.5021,29.696,30.0905,325300.0],["2010-11-05",30.1591,30.2105,29.5503,29.8847,239000.0],["2010-11-08",29.6703,29.7046,29.3444,29.5417,195600.0],["2010-11-09",29.5245,29.576,28.4183,28.6156,433200.0],["2010-11-10",28.5984,28.9843,28.3669,28.7699,309800.0],["2010-11-11",28.4612,28.5384,27.981,28.1439,303100.0],["2010-11-12",27.7923,28.4269,27.7923,28.1525,249900.0],["2010-11-15",28.1353,28.2211,27.7838,27.8952,238700.0],["2010-11-16",27.6466,28.324,27.5265,28.2983,516400.0],["2010-11-17",28.2725,28.4698,28.0667,28.2983,225200.0],["2010-11-18",28.6854,29.0812,28.3843,28.6768,353200.0],["2010-11-19",28.6252,28.8059,28.4789,28.6424,210200.0],["2010-11-22",28.522,28.7285,28.1004,28.4101,421400.0],["2010-11-23",28.0488,28.2811,27.8767,28.1606,211200.0],["2010-11-24",28.4617,29.064,28.3929,29.0124,123300.0],["2010-11-26",28.7715,28.978,28.651,28.935,104700.0],["2010-11-29",28.7026,28.8403,28.1348,28.5392,228000.0],["2010-11-30",28.2122,28.3327,27.9283,28.0057,305600.0],["2010-12-01",28.4789,28.8145,28.4531,28.6338,226400.0],["2010-12-02",28.6424,28.9694,28.4015,28.8833,275600.0],["2010-12-03",28.7113,29.2533,28.5564,29.1759,174900.0],["2010-12-06",29.0726,29.5802,28.978,29.477,144300.0],["2010-12-07",29.804,29.9932,29.6491,29.7093,126900.0],["2010-12-08",29.7437,29.8642,29.5803,29.6835,155400.0],["2010-12-09",29.8556,30.1997,29.7351,30.0104,231400.0],["2010-12-10",30.0621,30.4665,29.9416,30.1997,265500.0],["2010-12-13",30.3374,30.3374,29.89,30.0277,175900.0],["2010-12-14",30.0277,30.6299,29.9674,30.3718,184100.0],["2010-12-15",30.303,31.0429,30.2858,30.7762,313900.0],["2010-12-16",30.802,30.9655,30.6213,30.9655,224800.0],["2010-12-17",30.9139,31.5075,30.5181,31.4043,579100.0],["2010-12-20",31.4387,31.6796,31.2064,31.4903,219600.0],["2010-12-21",31.6108,31.6452,31.4473,31.5075,132600.0],["2010-12-22",31.4731,31.5936,31.2924,31.5333,129900.0],["2010-12-23",31.4903,31.8861,31.4817,31.8345,169300.0],["2010-12-27",31.7054,31.9033,31.6452,31.8775,98500.0],["2010-12-28",31.9119,31.9463,31.628,31.9377,109000.0],["2010-12-29",32.0496,32.1872,31.7915,31.8431,64400.0],["2010-12-30",31.7743,32.041,31.7312,31.8861,146400.0],["2010-12-31",31.8689,31.9549,31.4731,31.4817,85800.0],["2011-01-03",31.8,32.2905,31.7656,31.8947,110600.0],["2011-01-04",32.1958,32.4281,31.3441,32.1958,282800.0],["2011-01-05",32.17,32.5142,32.1098,32.2475,177600.0],["2011-01-06",32.2303,32.2303,31.8947,31.9721,127300.0],["2011-01-07",32.0754,32.3077,31.1204,31.585,197500.0],["2011-01-10",31.4817,31.7657,30.8192,31.6882,223800.0],["2011-01-11",31.8259,32.0582,30.9655,31.0171,234800.0],["2011-01-12",31.301,31.4731,30.8278,31.0085,202200.0],["2011-01-13",30.9741,31.2322,30.8278,31.0257,99600.0],["2011-01-14",31.0257,31.8173,30.9138,31.757,201300.0],["2011-01-18",31.757,31.757,31.2236,31.3613,159400.0],["2011-01-19",31.301,31.4215,31.0343,31.1031,187300.0],["2011-01-20",30.8794,30.9999,30.5009,30.6816,185600.0],["2011-01-21",30.845,30.845,30.0363,30.1653,233000.0],["2011-01-24",30.1309,31.0773,30.0793,30.9311,198700.0],["2011-01-25",30.845,30.9483,30.5869,30.9397,119300.0],["2011-01-26",31.1118,31.9291,31.1118,31.4301,169500.0],["2011-01-27",31.4301,31.8775,31.3871,31.7829,208100.0],["2011-01-28",31.7054,31.7656,30.716,30.7246,273700.0],["2011-01-31",30.9053,31.1462,30.6644,30.9483,178400.0],["2011-02-01",31.172,32.213,30.9483,32.1012,285600.0],["2011-02-02",31.9635,32.0238,31.3871,31.4043,134100.0],["2011-02-03",31.3354,31.9807,31.129,31.8517,209300.0],["2011-02-04",31.7828,32.2991,31.7312,32.1442,171700.0],["2011-02-07",32.1356,32.7981,32.0754,32.4195,115100.0],["2011-02-08",32.4109,32.4712,32.0066,32.1786,159400.0],["2011-02-09",32.0496,32.2044,31.9377,32.1098,119700.0],["2011-02-10",32.1528,34.0027,32.1528,33.8736,436200.0],["2011-02-11",33.7962,34.5533,33.7101,34.4415,309000.0],["2011-02-14",34.3984,34.6049,34.1833,34.5103,152400.0],["2011-02-15",34.3985,34.6738,34.1748,34.2522,245000.0],["2011-02-16",34.2781,34.813,34.2781,34.6232,221400.0],["2011-02-17",34.511,35.1581,34.511,35.0028,171700.0],["2011-02-18",35.0459,35.0459,34.4765,34.675,277800.0],["2011-02-22",34.2522,34.5714,33.7345,33.8639,179200.0],["2011-02-23",34.0106,34.0106,32.7078,32.8459,173100.0],["2011-02-24",32.9321,33.7259,32.8631,33.4843,265000.0],["2011-02-25",32.4921,33.562,32.3455,33.1392,614700.0],["2011-02-28",33.4325,33.8294,33.1996,33.7431,340200.0],["2011-03-01",33.7518,33.8122,32.216,32.3886,257900.0],["2011-03-02",32.3541,32.5784,31.8968,32.3541,153700.0],["2011-03-03",33.329,34.7871,33.329,34.4938,786600.0],["2011-03-04",34.4506,34.4506,33.6224,33.9502,301500.0],["2011-03-07",34.1055,34.4334,33.3204,33.6051,186300.0],["2011-03-08",33.5361,34.5887,33.4671,34.2867,163100.0],["2011-03-09",34.1918,34.1918,33.5792,33.7345,338300.0],["2011-03-10",33.2686,33.4412,32.8372,33.1133,199900.0],["2011-03-11",32.9925,33.4757,32.8027,33.2514,118400.0],["2011-03-14",32.9321,33.2945,32.5008,32.9235,111200.0],["2011-03-15",31.8278,32.889,31.8278,32.656,134400.0],["2011-03-16",32.6733,32.889,32.1643,32.1901,201800.0],["2011-03-17",32.6043,32.8631,32.0694,32.1125,179000.0],["2011-03-18",32.38,32.8027,32.3454,32.656,248900.0],["2011-03-21",33.1737,33.562,33.0012,33.398,162500.0],["2011-03-22",33.3894,33.4757,32.8717,32.9925,85100.0],["2011-03-23",33.0443,33.0443,32.2678,32.7164,152300.0],["2011-03-24",32.8804,32.9925,32.3799,32.6043,193900.0],["2011-03-25",32.7768,33.2772,32.6043,32.7682,131500.0],["2011-03-28",32.8113,32.8372,32.4662,32.5611,93600.0],["2011-03-29",32.656,32.8717,32.3972,32.8717,125000.0],["2011-03-30",33.0098,33.0702,32.6388,32.7164,333200.0],["2011-03-31",32.656,33.0615,32.6388,32.9494,107900.0],["2011-04-01",33.1996,33.3031,32.7941,33.1651,137100.0],["2011-04-04",33.1823,33.631,33.0184,33.562,159600.0],["2011-04-05",33.4325,33.6396,33.027,33.1565,232300.0],["2011-04-06",33.26,33.5188,32.8976,32.9839,150000.0],["2011-04-07",33.0702,33.3463,32.6215,32.7164,170200.0],["2011-04-08",32.9494,32.9839,31.776,32.2247,225500.0],["2011-04-11",32.2074,32.4317,31.7933,32.0262,163600.0],["2011-04-12",31.6897,31.9399,31.4913,31.707,172300.0],["2011-04-13",31.845,31.9572,31.4568,31.6725,233500.0],["2011-04-14",31.3791,31.8623,31.1203,31.8278,151200.0],["2011-04-15",31.8019,32.1729,31.7242,32.0003,197000.0],["2011-04-18",31.4999,31.7415,31.2325,31.5431,174000.0],["2011-04-19",31.6811,31.9658,31.6207,31.9227,152000.0],["2011-04-20",32.4231,32.5266,32.2246,32.5266,206000.0],["2011-04-21",32.7682,32.8804,32.5611,32.8631,114000.0],["2011-04-25",32.8545,32.9235,32.6388,32.6992,78500.0],["2011-04-26",32.8631,33.6827,32.8286,33.631,171700.0],["2011-04-27",33.631,33.631,33.1565,33.2341,254500.0],["2011-04-28",33.1219,33.5447,33.0874,33.4757,114100.0],["2011-04-29",33.5102,33.5878,33.2859,33.3894,95000.0],["2011-05-02",33.6137,33.6137,33.0098,33.0616,163000.0],["2011-05-03",32.9666,33.3463,32.3541,32.5525,123000.0],["2011-05-04",31.6552,32.0003,30.3007,30.9219,459700.0],["2011-05-05",30.7752,31.6207,30.7752,31.2929,304500.0],["2011-05-06",31.7415,31.7415,31.1462,31.2497,262400.0],["2011-05-09",31.1721,31.5431,31.0599,31.3964,152000.0],["2011-05-10",31.5948,31.6897,31.4223,31.5776,153700.0],["2011-05-11",31.5258,31.5258,30.8528,31.0685,192000.0],["2011-05-12",30.8615,31.3274,30.6458,31.2584,122000.0],["2011-05-13",31.267,31.3791,30.5077,30.5422,150900.0],["2011-05-16",30.3697,30.9995,30.3697,30.6717,192100.0],["2011-05-17",30.4215,30.594,29.9642,30.0677,119700.0],["2011-05-18",30.1022,30.3697,29.9038,30.3352,159200.0],["2011-05-19",30.465,30.6294,30.0582,30.3525,172700.0],["2011-05-20",30.214,30.3525,29.7726,30.0842,148600.0],["2011-05-23",29.5995,29.8678,29.4178,29.6428,120100.0],["2011-05-24",29.7813,29.7813,29.1062,29.2966,136600.0],["2011-05-25",29.2706,29.6514,29.0975,29.5562,89700.0],["2011-05-26",29.4264,29.8072,29.262,29.7813,131100.0],["2011-05-27",29.8851,30.1102,29.8505,30.0063,74400.0],["2011-05-31",30.3438,30.4563,29.8765,30.2833,318300.0],["2011-06-01",30.1881,30.2313,28.9071,28.9418,158700.0],["2011-06-02",29.0283,29.262,28.8379,29.1668,167700.0],["2011-06-03",28.6908,28.9677,28.4917,28.6129,174700.0],["2011-06-06",28.6302,28.8206,28.1888,28.3099,139500.0],["2011-06-07",28.535,28.5783,28.1801,28.3186,127300.0],["2011-06-08",28.2667,28.4225,28.0503,28.1282,148300.0],["2011-06-09",28.2061,28.5263,28.0849,28.3705,153500.0],["2011-06-10",28.1542,28.2753,27.808,27.9378,220500.0],["2011-06-13",28.059,28.1801,27.8253,27.8426,96500.0],["2011-06-14",28.1109,28.6561,28.1109,28.5609,89500.0],["2011-06-15",28.2407,28.4484,27.9724,28.1369,161900.0],["2011-06-16",28.0763,28.4571,27.8339,28.1542,141600.0],["2011-06-17",28.5869,28.8552,28.4052,28.7513,351900.0],["2011-06-20",28.6129,28.9764,28.5956,28.7167,211800.0],["2011-06-21",28.9677,29.1581,28.8552,28.985,172400.0],["2011-06-22",28.8898,29.2274,28.7513,28.8985,93600.0],["2011-06-23",28.5004,29.037,28.1974,28.9591,102600.0],["2011-06-24",29.0629,29.3139,28.5436,28.6648,241900.0],["2011-06-27",28.7081,29.2966,28.6388,29.0802,154000.0],["2011-06-28",29.2793,29.8332,29.2793,29.7553,178400.0],["2011-06-29",29.8245,30.0496,29.5043,29.9803,273100.0],["2011-06-30",30.0149,30.7506,29.9457,30.6467,144200.0],["2011-07-01",30.7593,31.4776,30.5948,31.3824,299700.0],["2011-07-05",31.3305,31.3305,30.9064,31.0881,323400.0],["2011-07-06",31.0795,31.3738,30.8545,31.3738,202600.0],["2011-07-07",31.7113,31.9796,31.4863,31.668,108300.0],["2011-07-08",31.1314,31.6334,30.9583,31.6334,303200.0],["2011-07-11",31.192,31.4517,31.0535,31.4257,384600.0],["2011-07-12",31.2526,31.6507,31.1747,31.443,252400.0],["2011-07-13",31.6507,31.8152,31.4603,31.5122,243700.0],["2011-07-14",31.6334,31.7978,31.3132,31.3738,388700.0],["2011-07-15",31.5036,31.6507,31.3132,31.4776,279000.0],["2011-07-18",31.3737,31.4689,31.0881,31.166,314200.0],["2011-07-19",31.3738,31.4776,30.9583,31.3478,303000.0],["2011-07-20",31.3218,31.5382,30.967,31.2786,191400.0],["2011-07-21",31.4603,31.5382,30.8977,30.9497,289100.0],["2011-07-22",30.9583,31.1401,30.465,30.9237,349300.0],["2011-07-25",30.69,31.1747,30.5515,30.7593,269000.0],["2011-07-26",30.7246,30.7939,29.7899,29.8332,230000.0],["2011-07-27",29.6255,29.6255,28.7687,28.8552,271800.0],["2011-07-28",28.786,29.1322,28.6042,28.6561,200700.0],["2011-07-29",28.2667,29.4351,28.1715,29.0196,286700.0],["2011-08-01",29.2793,29.2793,28.6388,29.1148,271200.0],["2011-08-02",28.8552,29.2447,27.7214,27.7387,268700.0],["2011-08-03",27.6089,28.8379,26.9858,27.1242,673100.0],["2011-08-04",26.804,26.8992,25.376,25.3846,400300.0],["2011-08-05",25.7481,25.9645,24.5711,25.1423,340000.0],["2011-08-08",24.4066,25.0903,22.7449,22.7449,554200.0],["2011-08-09",23.2036,24.5797,22.5545,24.1643,783500.0],["2011-08-10",23.5931,23.8873,22.5112,22.5458,587000.0],["2011-08-11",22.7103,24.3114,22.4506,23.922,506200.0],["2011-08-12",24.1643,24.372,23.6104,23.9825,321400.0],["2011-08-15",24.1816,24.649,24.0171,24.4066,378700.0],["2011-08-16",24.1037,24.1989,23.645,23.9046,399700.0],["2011-08-17",24.0258,24.2422,23.5411,23.7402,246100.0],["2011-08-18",23.0016,23.0016,21.6981,21.8632,486300.0],["2011-08-19",21.3332,22.3846,21.281,21.2984,263400.0],["2011-08-22",21.898,22.0283,21.5765,21.8285,388200.0],["2011-08-23",21.9762,23.1841,21.7676,23.158,328700.0],["2011-08-24",23.1145,23.8792,23.0711,23.7923,274100.0],["2011-08-25",24.027,24.3919,22.9581,23.0798,192600.0],["2011-08-26",22.8712,23.8705,22.5584,23.8532,317200.0],["2011-08-29",24.1312,25.4347,24.1312,25.4173,228400.0],["2011-08-30",25.2261,25.6519,24.8351,25.4434,226400.0],["2011-08-31",25.5998,25.9908,24.5744,24.6092,472300.0],["2011-09-01",24.7569,24.9568,23.9574,24.1486,370700.0],["2011-09-02",23.4187,23.7315,22.8538,23.0103,216500.0],["2011-09-06",22.5236,22.9929,22.2456,22.9147,241900.0],["2011-09-07",23.3492,23.775,23.2275,23.7576,266600.0],["2011-09-08",23.5056,23.914,23.0537,23.1667,201600.0],["2011-09-09",22.8278,23.045,22.4454,22.7496,433400.0],["2011-09-12",22.8625,23.8619,22.5671,23.3752,528700.0],["2011-09-13",23.5403,24.2007,23.5056,23.9487,238200.0],["2011-09-14",24.2268,25.1132,23.5925,24.5918,215700.0],["2011-09-15",24.8612,25.2435,24.4875,25.1914,179100.0],["2011-09-16",25.2261,25.4347,24.7656,25.0437,299700.0],["2011-09-19",24.305,24.8785,23.9922,24.6874,252200.0],["2011-09-20",24.7916,25.1827,24.166,24.2181,154600.0],["2011-09-21",24.2181,24.3659,23.2362,23.2536,222700.0],["2011-09-22",22.3846,23.0016,22.1847,22.6714,385600.0],["2011-09-23",22.6887,23.1927,22.4889,22.7843,266700.0],["2011-09-26",23.0103,23.4621,22.6105,23.3926,154300.0],["2011-09-27",24.0009,24.8959,23.6881,24.1573,224100.0],["2011-09-28",24.1399,24.3572,23.2362,23.3579,213500.0],["2011-09-29",23.914,24.1312,23.2101,23.6359,336900.0],["2011-09-30",23.2101,23.6967,23.045,23.158,350600.0],["2011-10-03",22.8973,23.4187,21.5678,21.5938,253900.0],["2011-10-04",21.3158,23.0537,21.1246,22.9407,434300.0],["2011-10-05",22.9668,23.2536,22.6192,23.0885,505200.0],["2011-10-06",22.9929,23.3405,22.8017,23.1667,603300.0],["2011-10-07",23.1754,23.3752,22.6453,22.7756,360200.0],["2011-10-10",23.2796,24.1312,23.1493,24.1052,415000.0],["2011-10-11",23.801,24.5136,23.7141,24.4267,379600.0],["2011-10-12",24.4875,25.4347,24.4701,25.287,356300.0],["2011-10-13",25.0089,25.3999,24.6439,25.3391,312600.0],["2011-10-14",25.6693,25.9039,25.313,25.8518,227500.0],["2011-10-17",25.5824,25.5824,24.8177,24.922,256500.0],["2011-10-18",25.0697,26.069,24.5918,25.8431,236900.0],["2011-10-19",25.7475,25.9995,25.3217,25.5216,225800.0],["2011-10-20",25.5477,25.5477,24.7221,25.4347,145500.0],["2011-10-21",26.0169,26.5209,25.6954,26.434,304900.0],["2011-10-24",26.4861,27.3812,26.4861,27.1726,256600.0],["2011-10-25",27.0336,27.0336,26.2515,26.4166,303200.0],["2011-10-26",26.4861,26.8772,25.7475,26.6773,346200.0],["2011-10-27",27.694,28.8497,27.5897,28.589,440300.0],["2011-10-28",28.5369,28.8063,28.1893,28.4152,242300.0],["2011-10-31",27.9547,28.1546,27.3551,27.3638,197300.0],["2011-11-01",26.069,27.0162,26.0082,26.3297,359100.0],["2011-11-02",26.7555,27.1292,25.2783,26.8337,433800.0],["2011-11-03",29.5623,32.1779,29.3798,31.2133,1331400.0],["2011-11-04",30.5008,31.2307,30.4139,30.9961,427300.0],["2011-11-07",30.831,31.1612,30.1532,31.0222,302300.0],["2011-11-08",31.2828,31.613,30.5442,31.4827,286400.0],["2011-11-09",30.5095,30.97,29.9968,30.4312,447300.0],["2011-11-10",30.9266,31.3784,30.7528,31.0048,338400.0],["2011-11-11",31.3871,32.0215,31.3263,31.7347,344800.0],["2011-11-14",31.613,31.8824,30.9961,31.335,177100.0],["2011-11-15",31.1959,31.9954,30.9353,31.7868,274700.0],["2011-11-16",31.3524,32.1866,31.0221,31.1177,311300.0],["2011-11-17",30.8039,31.5536,30.7516,31.0829,435100.0],["2011-11-18",31.1962,31.3269,30.5163,30.8127,235400.0],["2011-11-21",30.0979,30.4902,29.9236,30.1066,185600.0],["2011-11-22",30.2287,30.987,30.0805,30.3943,216100.0],["2011-11-23",30.0195,30.1241,29.5662,29.7493,295600.0],["2011-11-25",29.5139,29.8103,28.8427,28.8427,218400.0],["2011-11-28",29.9062,30.3333,29.6359,30.0282,320800.0],["2011-11-29",30.1502,30.3245,29.7841,30.1241,163700.0],["2011-11-30",31.5884,33.3579,31.2485,33.2969,780300.0],["2011-12-01",33.1051,33.2881,31.5884,31.754,408300.0],["2011-12-02",32.2509,32.2509,31.4926,31.693,234400.0],["2011-12-05",32.2334,32.5037,31.7976,32.0853,172400.0],["2011-12-06",32.2945,32.338,31.51,31.632,350400.0],["2011-12-07",31.5623,32.3206,31.0829,32.1811,218000.0],["2011-12-08",31.8063,31.9719,30.8214,30.9347,208500.0],["2011-12-09",31.0829,31.9022,30.8911,31.7017,181600.0],["2011-12-12",31.2223,31.2223,30.5947,31.1787,156300.0],["2011-12-13",31.5187,31.7802,30.1589,30.3856,153700.0],["2011-12-14",30.0108,30.0892,29.3134,29.5401,231400.0],["2011-12-15",29.9759,30.2287,29.6534,30.002,202700.0],["2011-12-16",30.3333,30.9521,29.8974,29.9323,494600.0],["2011-12-19",30.1938,30.4727,29.1129,29.2263,242500.0],["2011-12-20",29.9149,31.7192,29.7405,31.0044,397000.0],["2011-12-21",30.8562,30.9608,30.1328,30.7865,240500.0],["2011-12-22",30.865,31.17,30.4901,30.5424,190100.0],["2011-12-23",30.6383,30.865,30.3158,30.7778,129300.0],["2011-12-27",30.5773,30.9521,30.5163,30.5773,137600.0],["2011-12-28",30.4117,30.5076,29.2524,29.4616,279600.0],["2011-12-29",29.4529,30.0979,29.3919,29.8887,675800.0],["2011-12-30",30.002,30.2897,29.7928,29.819,197800.0],["2012-01-03",30.647,30.9434,30.4814,30.7604,267200.0],["2012-01-04",30.5163,31.3182,30.5163,31.2485,230700.0],["2012-01-05",30.9347,31.8412,30.5512,31.7715,261200.0],["2012-01-06",31.6843,31.8761,31.4664,31.571,238300.0],["2012-01-09",31.632,32.1201,31.4054,31.8935,336800.0],["2012-01-10",32.2509,32.7303,32.1812,32.3903,239600.0],["2012-01-11",32.277,32.5472,32.0155,32.399,120200.0],["2012-01-12",32.4775,32.8087,32.033,32.7652,96300.0],["2012-01-13",32.2596,32.4862,31.8761,32.338,97600.0],["2012-01-17",32.9482,32.9482,32.0853,32.1114,157000.0],["2012-01-18",32.1201,33.1225,31.9458,33.1225,270700.0],["2012-01-19",33.2097,33.3055,32.6257,32.7477,306100.0],["2012-01-20",32.6344,33.0528,32.4078,32.5995,290900.0],["2012-01-23",32.5124,32.7303,31.9981,32.2073,117700.0],["2012-01-24",31.9109,32.4078,31.7889,32.2683,294800.0],["2012-01-25",32.1724,32.6954,31.8586,32.6518,246200.0],["2012-01-26",32.8872,32.9046,32.5298,32.8087,217300.0],["2012-01-27",32.6257,33.4015,32.6257,33.3317,216100.0],["2012-01-30",32.9831,33.6368,32.7826,33.3317,173600.0],["2012-01-31",33.6194,33.6891,33.3143,33.6019,257300.0],["2012-02-01",33.8285,34.308,33.6978,34.1772,356600.0],["2012-02-02",34.1859,34.6392,34.0377,34.2644,150300.0],["2012-02-03",34.7525,35.4236,34.6392,35.1622,242400.0],["2012-02-06",35.0227,35.3539,34.9878,35.2232,125700.0],["2012-02-07",35.0663,35.3191,34.6217,34.6653,220400.0],["2012-02-08",34.8484,34.9704,34.0813,34.552,180300.0],["2012-02-09",34.6653,34.831,34.1075,34.4997,107900.0],["2012-02-10",34.0988,34.2644,33.8286,34.0639,86100.0],["2012-02-13",34.552,34.8048,34.3951,34.7961,101400.0],["2012-02-14",34.5346,34.7961,34.2556,34.6392,171200.0],["2012-02-15",34.7525,34.7525,33.9855,34.2034,335100.0],["2012-02-16",34.1771,34.9638,33.8188,34.9638,194600.0],["2012-02-17",34.9638,35.1299,34.8152,34.9289,169200.0],["2012-02-21",33.6439,36.0127,33.5216,35.9341,467100.0],["2012-02-22",35.6369,35.6369,34.8939,34.9988,588200.0],["2012-02-23",34.9201,34.9201,33.7751,34.5792,421700.0],["2012-02-24",34.518,34.824,34.2645,34.3345,133300.0],["2012-02-27",34.081,34.8502,33.6177,34.7715,281300.0],["2012-02-28",34.824,35.025,34.4656,34.5618,217400.0],["2012-02-29",34.6317,35.5145,34.4219,34.5618,507800.0],["2012-03-01",34.6841,35.261,34.5792,34.6404,229000.0],["2012-03-02",34.6054,34.7016,33.6876,33.8275,265400.0],["2012-03-05",33.6789,34.2034,33.4342,34.1422,172900.0],["2012-03-06",33.6527,33.9411,33.1544,33.2419,209300.0],["2012-03-07",33.4167,33.574,33.2506,33.5653,182500.0],["2012-03-08",33.8187,34.4044,33.8187,34.2208,194400.0],["2012-03-09",34.2121,35.2698,34.2121,34.9463,233300.0],["2012-03-12",34.9725,35.0687,34.6579,34.7191,182000.0],["2012-03-13",35.0775,35.6019,34.8065,35.6019,162400.0],["2012-03-14",35.5232,36.0827,35.2523,35.9428,309300.0],["2012-03-15",35.9516,36.6334,35.6806,36.3536,237100.0],["2012-03-16",36.4498,36.4498,36.0477,36.275,410000.0],["2012-03-19",36.2225,36.712,35.8292,36.4673,122600.0],["2012-03-20",36.1963,36.1963,35.1736,35.4009,203400.0],["2012-03-21",35.532,35.8204,35.2785,35.4533,132900.0],["2012-03-22",35.025,35.06,34.3082,34.8677,125200.0],["2012-03-23",34.8589,35.5495,34.5617,35.4184,297000.0],["2012-03-26",35.8117,36.3798,35.7855,36.0477,219400.0],["2012-03-27",36.1963,37.0179,36.0564,36.8606,389000.0],["2012-03-28",37.0005,37.0442,36.3274,37.0092,247200.0],["2012-03-29",36.6334,36.7208,36.1701,36.4673,361400.0],["2012-03-30",36.8431,36.8431,35.6194,35.6194,281900.0],["2012-04-02",35.5757,36.2575,35.2523,36.2575,368600.0],["2012-04-03",36.1089,36.3536,35.5757,35.9078,214200.0],["2012-04-04",35.4096,35.6107,35.0949,35.2261,283500.0],["2012-04-05",35.0949,35.2348,34.3607,34.8065,489800.0],["2012-04-09",34.1422,34.6492,34.1422,34.4394,304900.0],["2012-04-10",34.4569,34.6579,34.046,34.2034,418600.0],["2012-04-11",34.5879,34.6316,34.2121,34.3082,242700.0],["2012-04-12",34.4132,35.0862,34.3083,34.9026,247400.0],["2012-04-13",34.6929,34.7366,34.116,34.116,176600.0],["2012-04-16",34.282,34.7803,34.1247,34.3694,222100.0],["2012-04-17",34.6666,35.0337,34.518,34.7103,192200.0],["2012-04-18",34.4568,34.6491,34.0635,34.2645,179800.0],["2012-04-19",34.2121,34.5006,33.4604,33.574,244000.0],["2012-04-20",33.9149,34.5705,33.9062,34.1334,248900.0],["2012-04-23",33.539,33.7226,33.0933,33.4516,175100.0],["2012-04-24",33.2156,33.2156,32.3677,32.5863,739600.0],["2012-04-25",32.7524,32.7873,32.1318,32.2366,620100.0],["2012-04-26",32.1667,32.2192,31.9569,32.0968,557700.0],["2012-04-27",32.1929,33.0758,31.9744,32.8747,577200.0],["2012-04-30",32.8747,32.8747,32.158,32.1842,300200.0],["2012-05-01",31.9045,32.4727,31.686,31.7821,354900.0],["2012-05-02",31.4674,31.8695,30.7332,30.9867,735900.0],["2012-05-03",30.8818,31.0916,30.3748,30.9255,577800.0],["2012-05-04",30.7682,30.8119,30.2962,30.3486,371700.0],["2012-05-07",30.2874,30.4885,29.7192,29.7455,323200.0],["2012-05-08",29.5707,29.7018,28.985,29.693,373700.0],["2012-05-09",29.3434,29.7804,28.9675,29.457,345900.0],["2012-05-10",29.7192,30.0514,29.4658,29.5969,364600.0],["2012-05-11",29.4483,29.8766,28.1721,28.9675,1090200.0],["2012-05-14",28.6266,29.0986,28.4081,28.7578,274300.0],["2012-05-15",28.7053,29.1773,28.5567,28.6441,297000.0],["2012-05-16",28.7752,29.457,28.7752,29.1161,514900.0],["2012-05-17",28.7478,29.9668,28.7478,29.2915,768800.0],["2012-05-18",29.3792,29.6248,28.8793,28.967,423700.0],["2012-05-21",29.195,29.6862,29.0021,29.502,245100.0],["2012-05-22",29.6335,29.9405,29.3266,29.4669,207000.0],["2012-05-23",29.2126,30.0545,29.1424,29.923,208000.0],["2012-05-24",29.8265,29.9931,29.1161,29.4406,311700.0],["2012-05-25",29.4143,29.4669,28.9495,29.0109,306900.0],["2012-05-29",29.3266,29.3792,29.0723,29.2477,406200.0],["2012-05-30",28.9495,29.2477,28.9495,29.0372,280100.0],["2012-05-31",28.9846,29.3003,28.6952,28.9846,298500.0],["2012-06-01",28.397,28.5285,28.1602,28.1777,346600.0],["2012-06-04",28.2391,28.5198,27.7217,27.9497,273800.0],["2012-06-05",27.8445,28.3181,27.7305,28.1514,264500.0],["2012-06-06",28.4408,29.0196,28.4408,28.8969,282100.0],["2012-06-07",29.2564,29.5371,28.8706,28.9056,371300.0],["2012-06-08",28.7916,29.3792,28.6425,29.3003,215000.0],["2012-06-11",29.5283,29.8177,28.2918,28.3005,335900.0],["2012-06-12",28.397,28.5636,28.1953,28.5022,382800.0],["2012-06-13",28.5285,28.5285,27.9936,28.0725,309100.0],["2012-06-14",28.0637,28.4847,27.8445,28.0725,301300.0],["2012-06-15",28.0637,28.3268,27.8971,28.1865,598200.0],["2012-06-18",28.055,28.8267,28.055,28.7653,235200.0],["2012-06-19",29.0197,29.9844,28.932,29.844,292600.0],["2012-06-20",29.8177,29.8791,29.3792,29.4231,196900.0],["2012-06-21",29.3091,29.7739,28.6864,28.8179,231300.0],["2012-06-22",28.8881,28.9933,28.6075,28.9144,322600.0],["2012-06-25",28.4321,28.5812,28.2304,28.283,169800.0],["2012-06-26",28.2567,28.4935,28.1865,28.3093,196800.0],["2012-06-27",28.2917,28.7215,28.2917,28.6075,203100.0],["2012-06-28",28.4233,28.8004,27.7568,28.3268,188200.0],["2012-06-29",28.8881,29.4055,28.7829,29.2389,107700.0],["2012-07-02",29.4582,29.6862,28.5812,29.0986,265900.0],["2012-07-03",29.0635,29.809,28.9846,29.809,106300.0],["2012-07-05",29.7037,30.1861,29.6599,30.1597,127900.0],["2012-07-06",29.8177,29.9843,29.2477,29.2828,116300.0],["2012-07-09",29.2301,29.4494,28.7653,28.9933,270700.0],["2012-07-10",29.0898,29.274,28.0287,28.1427,168300.0],["2012-07-11",28.169,28.169,27.5463,27.7217,104800.0],["2012-07-12",27.4323,27.7831,27.0815,27.5726,145400.0],["2012-07-13",27.6691,28.511,27.6077,28.4672,99600.0],["2012-07-16",28.4759,28.7566,27.9322,28.4847,132900.0],["2012-07-17",28.6075,28.7478,28.2128,28.5812,92700.0],["2012-07-18",28.5461,29.2301,28.4233,28.9232,81600.0],["2012-07-19",29.0109,29.2652,28.7566,29.0372,107200.0],["2012-07-20",28.7916,28.9232,28.4935,28.7916,121700.0],["2012-07-23",28.2304,28.5461,28.0637,28.2742,97100.0],["2012-07-24",28.2918,28.2918,27.9497,28.0813,106800.0],["2012-07-25",28.2742,28.4935,27.862,28.1164,82100.0],["2012-07-26",28.4496,28.6513,27.8533,28.3444,124000.0],["2012-07-27",28.5022,29.6862,28.3707,29.502,115500.0],["2012-07-30",29.5634,29.8879,29.1249,29.2301,61100.0],["2012-07-31",29.1863,29.7914,29.1424,29.502,165100.0],["2012-08-01",29.4669,31.3261,29.0986,30.2387,432800.0],["2012-08-02",30.0019,31.3525,29.9668,31.142,443400.0],["2012-08-03",31.4665,32.9135,30.9227,32.8083,320100.0],["2012-08-06",32.6855,32.7381,31.9751,32.2996,222100.0],["2012-08-07",32.5276,33.4835,32.4224,33.466,218200.0],["2012-08-08",33.2555,33.4046,32.8433,33.045,213200.0],["2012-08-09",32.9924,33.2906,32.6592,32.8083,209500.0],["2012-08-10",32.7819,32.9398,32.5276,32.8609,210800.0],["2012-08-13",32.8872,32.8872,31.9839,32.2119,217300.0],["2012-08-14",32.3522,32.6241,31.8699,31.9751,173300.0],["2012-08-15",31.8085,32.9311,31.8085,32.6855,282100.0],["2012-08-16",32.6679,33.9433,32.4304,33.8729,226500.0],["2012-08-17",33.7674,34.1104,33.5915,34.0488,192300.0],["2012-08-20",33.9961,34.084,33.2836,33.3892,165900.0],["2012-08-21",33.4507,33.7674,33.4155,33.4595,258000.0],["2012-08-22",33.4243,33.5739,33.1077,33.2396,430000.0],["2012-08-23",33.1341,33.1605,32.6767,32.8702,229300.0],["2012-08-24",32.7558,33.1341,32.6151,32.8262,110200.0],["2012-08-27",32.8526,32.9318,32.4832,32.5975,140300.0],["2012-08-28",32.5975,32.791,32.3161,32.5975,176400.0],["2012-08-29",32.5975,32.6855,32.3512,32.5887,87800.0],["2012-08-30",32.36,32.5447,32.2281,32.4568,92800.0],["2012-08-31",32.7031,32.747,32.2017,32.2369,564300.0],["2012-09-04",32.2281,33.0373,32.1137,32.835,215000.0],["2012-09-05",32.9493,33.1956,32.8086,32.8526,95100.0],["2012-09-06",33.0373,33.8641,33.0285,33.4859,135900.0],["2012-09-07",33.6442,33.8729,33.354,33.6091,88400.0],["2012-09-10",33.4595,34.0225,33.2396,33.7146,88900.0],["2012-09-11",33.697,34.0312,33.4771,33.5651,117500.0],["2012-09-12",33.697,33.8993,33.2748,33.4947,153200.0],["2012-09-13",33.354,34.3039,33.0725,34.1544,175600.0],["2012-09-14",34.3039,35.4386,34.1808,35.0428,340600.0],["2012-09-17",34.902,34.902,34.0312,34.2423,189000.0],["2012-09-18",34.084,34.3743,33.9169,34.3391,224700.0],["2012-09-19",34.3303,34.7085,34.1808,34.4183,144700.0],["2012-09-20",34.1456,34.3743,33.8114,34.0312,116700.0],["2012-09-21",34.2423,34.4183,34.0488,34.0928,462600.0],["2012-09-24",33.9257,34.1456,33.8202,34.0488,153400.0],["2012-09-25",34.1544,34.3479,33.5915,33.6354,186900.0],["2012-09-26",33.6442,33.7762,33.222,33.266,219300.0],["2012-09-27",33.4771,33.4947,33.2132,33.3364,249000.0],["2012-09-28",33.1253,33.7234,32.9757,33.2748,235300.0],["2012-10-01",33.4067,34.4359,33.4067,33.9081,227400.0],["2012-10-02",33.9961,34.1544,33.3892,33.4771,240700.0],["2012-10-03",33.5475,33.9697,33.3276,33.5123,112600.0],["2012-10-04",33.7058,34.3039,33.5651,33.9521,188400.0],["2012-10-05",34.0049,34.2599,33.4859,33.5739,195300.0],["2012-10-08",33.3276,33.4859,33.1693,33.266,106000.0],["2012-10-09",33.3364,33.3716,32.8086,32.879,267800.0],["2012-10-10",32.8438,33.222,32.6855,32.7998,155800.0],["2012-10-11",33.0549,33.1165,32.8174,32.9845,90600.0],["2012-10-12",33.0637,33.3891,33.0285,33.2484,168100.0],["2012-10-15",33.2484,33.7058,33.1605,33.4859,123500.0],["2012-10-16",33.5827,33.8729,33.4595,33.6618,115000.0],["2012-10-17",33.6442,34.2599,33.6442,34.2248,177500.0],["2012-10-18",34.0576,34.1456,33.6003,33.7498,166000.0],["2012-10-19",33.4419,33.4419,32.5711,32.8526,211300.0],["2012-10-22",32.7734,33.2572,32.7734,33.1517,218400.0],["2012-10-23",32.7998,33.1077,32.6415,32.9318,111400.0],["2012-10-24",33.0813,33.2924,32.9142,33.2484,103000.0],["2012-10-25",33.4243,33.5826,33.0109,33.2484,242300.0],["2012-10-26",33.2836,33.4155,32.7471,33.2572,105200.0],["2012-10-31",33.4683,35.3858,33.4683,35.3858,374100.0],["2012-11-01",35.6761,36.67,35.6673,36.3797,534200.0],["2012-11-02",36.6436,37.0306,35.0516,35.333,638700.0],["2012-11-05",35.377,35.896,35.2979,35.852,126500.0],["2012-11-06",36.0279,36.3094,35.852,36.1422,257200.0],["2012-11-07",36.2038,37.7959,34.5238,34.9372,323700.0],["2012-11-08",34.8757,35.078,34.0313,34.1632,143500.0],["2012-11-09",33.9257,34.2687,33.8201,33.8817,165100.0],["2012-11-12",34.0576,34.0576,33.6706,33.7762,182100.0],["2012-11-13",33.6794,33.8993,33.6002,33.6178,130200.0],["2012-11-14",33.6882,33.829,32.835,32.8438,159400.0],["2012-11-15",32.8085,33.1173,32.4645,32.6056,288200.0],["2012-11-16",32.4997,32.8085,32.1557,32.4203,334900.0],["2012-11-19",32.932,33.5937,32.5262,33.5672,248500.0],["2012-11-20",33.426,34.2288,33.3555,34.2024,254200.0],["2012-11-21",34.2465,34.7758,34.1847,34.714,171000.0],["2012-11-23",34.5994,34.864,34.4759,34.7229,55300.0],["2012-11-26",34.6082,35.0669,34.52,35.0669,116900.0],["2012-11-27",34.9346,35.755,33.3025,35.4992,325900.0],["2012-11-28",35.3139,35.7197,34.9875,35.5345,212800.0],["2012-11-29",35.8521,36.0814,35.6492,36.0638,200400.0],["2012-11-30",36.1344,36.1344,35.7109,36.0726,316800.0],["2012-12-03",36.1696,36.2932,35.658,35.7638,289800.0],["2012-12-04",35.755,36.0726,35.658,36.055,233200.0],["2012-12-05",36.1255,36.1255,35.5168,35.8609,152200.0],["2012-12-06",35.7903,35.9491,35.4815,35.9403,67800.0],["2012-12-07",36.0726,36.152,35.5609,35.7197,73400.0],["2012-12-10",35.7638,35.8874,35.5698,35.8785,223200.0],["2012-12-11",36.002,36.1608,35.7727,35.8168,137900.0],["2012-12-12",36.0197,36.3372,35.7285,36.0461,145700.0],["2012-12-13",35.9844,36.3108,35.7462,36.1255,89000.0],["2012-12-14",35.9668,36.6108,35.8256,36.3108,148800.0],["2012-12-17",36.4167,36.893,36.2667,36.8401,230300.0],["2012-12-18",36.9019,37.3694,36.5931,37.3165,197700.0],["2012-12-19",37.4047,37.7047,37.1136,37.3694,88300.0],["2012-12-20",37.3518,37.7223,37.2283,37.4929,115300.0],["2012-12-21",36.9813,37.6782,36.9813,37.4576,449600.0],["2012-12-24",37.29,37.3341,36.9283,36.9813,53600.0],["2012-12-26",36.9724,37.3165,36.9107,37.193,63000.0],["2012-12-27",37.3165,37.7311,37.1224,37.6429,187900.0],["2012-12-28",37.3341,37.7311,37.2106,37.537,140900.0],["2012-12-31",37.4665,38.2781,37.3871,37.9252,254800.0],["2013-01-02",39.0191,39.8925,38.8956,39.7778,420300.0],["2013-01-03",39.8307,39.9983,39.2838,39.4426,206300.0],["2013-01-04",39.5043,39.6455,39.1867,39.3279,142700.0],["2013-01-07",38.4545,38.6398,37.9958,38.2869,277300.0],["2013-01-08",38.2163,38.5604,37.9076,38.3222,159000.0],["2013-01-09",38.4545,38.6221,38.1722,38.3398,125100.0],["2013-01-10",38.6398,38.7103,37.8987,38.3222,170200.0],["2013-01-11",38.3663,38.728,38.1546,38.6927,112300.0],["2013-01-14",38.6398,38.6398,38.2251,38.2869,86000.0],["2013-01-15",37.9958,38.3575,37.6076,38.2252,196700.0],["2013-01-16",38.2075,38.6398,37.9252,38.5515,154200.0],["2013-01-17",38.7368,39.7072,38.5692,39.4249,279900.0],["2013-01-18",39.5131,39.5131,38.9221,39.2573,178200.0],["2013-01-22",39.2132,39.5925,39.0367,39.3808,134600.0],["2013-01-23",39.3455,39.5396,38.9662,39.0985,148200.0],["2013-01-24",38.9662,39.9895,38.9662,39.6719,202900.0],["2013-01-25",39.866,40.016,39.469,40.016,146000.0],["2013-01-28",40.0424,40.1395,39.8043,39.9631,152500.0],["2013-01-29",39.8572,40.2101,39.4426,40.2012,193100.0],["2013-01-30",40.1307,40.2189,39.9366,40.166,211500.0],["2013-01-31",40.1218,40.7482,40.0072,40.6688,191200.0],["2013-02-01",40.9599,41.5245,40.9158,41.4187,177300.0],["2013-02-04",41.1716,41.1893,40.0424,40.2453,283700.0],["2013-02-05",40.4041,40.51,40.1748,40.2277,122400.0],["2013-02-06",40.1042,40.4306,39.9454,40.2895,79000.0],["2013-02-07",40.2983,40.3424,39.7425,39.9366,65500.0],["2013-02-08",40.016,40.7658,39.9807,40.3336,87600.0],["2013-02-11",40.2983,40.3689,40.0336,40.1571,76800.0],["2013-02-12",40.2277,40.4924,40.1218,40.4924,71700.0],["2013-02-13",40.5894,40.8541,40.2277,40.7394,110000.0],["2013-02-14",40.5453,41.1011,40.4747,41.0217,91200.0],["2013-02-15",41.2158,41.7098,41.1893,41.7098,261500.0],["2013-02-19",41.2687,42.1244,40.9511,41.9656,461700.0],["2013-02-20",41.8509,41.9215,40.5012,40.5541,375800.0],["2013-02-21",40.5188,42.5302,40.5188,41.1364,371700.0],["2013-02-22",41.3657,41.648,41.2334,41.648,156400.0],["2013-02-25",41.8157,41.8157,39.9278,39.9719,200900.0],["2013-02-26",40.0248,40.4218,39.6455,40.166,253000.0],["2013-02-27",40.1306,41.5897,40.1306,41.404,196600.0],["2013-02-28",41.3421,41.9257,41.2183,41.5101,208600.0],["2013-03-01",41.1299,41.4748,40.3517,41.3775,166800.0],["2013-03-04",41.1829,41.4394,40.7142,41.4128,198600.0],["2013-03-05",41.572,42.6686,41.5543,42.2176,266000.0],["2013-03-06",42.4121,43.2964,42.1734,43.208,212000.0],["2013-03-07",43.2965,43.5794,42.7924,43.2788,248100.0],["2013-03-08",43.606,43.7917,42.9869,43.659,97900.0],["2013-03-11",43.5441,43.9332,43.2522,43.4291,99300.0],["2013-03-12",43.438,43.5175,43.0754,43.1461,94500.0],["2013-03-13",43.1992,43.3495,42.8366,43.0223,171600.0],["2013-03-14",43.1373,43.3672,42.9427,43.3583,110100.0],["2013-03-15",43.4026,43.7563,42.9427,43.323,210500.0],["2013-03-18",42.6774,43.6502,42.6686,43.3937,127200.0],["2013-03-19",43.6413,43.6413,42.5978,43.1461,61300.0],["2013-03-20",43.3407,44.0923,43.1196,43.8713,108900.0],["2013-03-21",43.6148,43.8624,43.3407,43.774,203400.0],["2013-03-22",43.889,43.889,43.3937,43.7475,125600.0],["2013-03-25",43.7563,44.2515,42.9516,43.4556,163100.0],["2013-03-26",43.7209,43.7209,42.5271,42.7128,182200.0],["2013-03-27",42.3325,42.5978,41.8992,42.5536,167200.0],["2013-03-28",42.6597,42.6597,42.1999,42.4387,205500.0],["2013-04-01",42.4387,42.4387,41.3156,41.4836,274700.0],["2013-04-02",41.6339,41.855,40.8646,41.0149,155900.0],["2013-04-03",41.2271,41.5013,40.387,40.5374,156700.0],["2013-04-04",40.5816,40.7496,40.449,40.6612,171900.0],["2013-04-05",39.883,40.3517,39.768,40.2102,86000.0],["2013-04-08",40.3251,40.5639,39.8741,40.502,127200.0],["2013-04-09",40.5462,40.9265,40.3163,40.3605,105200.0],["2013-04-10",40.4666,41.0503,40.2455,40.8999,161400.0],["2013-04-11",40.9795,41.068,40.5551,41.0503,113800.0],["2013-04-12",40.8381,41.0945,40.2102,40.3605,98100.0],["2013-04-15",40.0422,40.0687,39.0163,39.4054,204300.0],["2013-04-16",39.7945,40.104,39.2197,39.5027,218100.0],["2013-04-17",39.1136,39.4496,38.3708,39.3435,151500.0],["2013-04-18",39.4054,39.7945,39.0782,39.1578,164300.0],["2013-04-19",39.2286,39.9979,39.2286,39.6796,112400.0],["2013-04-22",39.768,39.936,38.7953,39.6088,75100.0],["2013-04-23",39.9007,40.67,39.9007,40.617,103500.0],["2013-04-24",40.6612,41.3156,40.6612,41.2448,93100.0],["2013-04-25",41.3952,41.8196,41.3421,41.4217,115300.0],["2013-04-26",41.1564,41.1564,40.1748,40.5551,106200.0],["2013-04-29",40.6965,40.9265,40.387,40.8822,197600.0],["2013-04-30",40.9265,41.6428,40.5551,41.6162,154000.0],["2013-05-01",40.2013,41.1475,38.132,38.9633,458400.0],["2013-05-02",39.1313,39.4939,38.6803,38.9191,312200.0],["2013-05-03",39.1048,40.0421,39.1048,39.5735,259000.0],["2013-05-06",39.3612,39.7945,39.0959,39.7945,95100.0],["2013-05-07",39.7327,40.4313,39.6088,40.3605,95600.0],["2013-05-08",40.3693,41.1918,40.2632,41.1918,184100.0],["2013-05-09",40.9972,41.6074,40.6877,40.8734,274500.0],["2013-05-10",40.9176,41.4482,40.6789,41.1387,93400.0],["2013-05-13",41.1652,41.4482,40.785,41.068,269900.0],["2013-05-14",41.0149,41.7666,41.006,41.4394,669000.0],["2013-05-15",41.2625,42.6951,41.2625,42.5006,445700.0],["2013-05-16",42.3232,42.3587,41.3922,41.5961,195000.0],["2013-05-17",41.6759,41.9597,41.3567,41.8355,175900.0],["2013-05-20",41.6582,42.6513,41.6582,42.0572,169100.0],["2013-05-21",41.9331,42.5449,41.9331,42.403,94600.0],["2013-05-22",42.3942,42.8286,41.401,41.5961,74700.0],["2013-05-23",40.8247,41.6937,40.8247,41.4188,98300.0],["2013-05-24",41.2059,41.605,41.1527,41.5518,136600.0],["2013-05-28",42.137,42.7045,42.004,42.3942,124800.0],["2013-05-29",42.0129,42.4651,41.8267,42.3321,55000.0],["2013-05-30",42.3587,42.74,42.208,42.5538,166800.0],["2013-05-31",42.2257,42.8287,42.1902,42.208,129400.0],["2013-06-03",42.2966,42.6158,41.5784,42.4385,193200.0],["2013-06-04",42.474,42.8464,41.5961,42.0483,111900.0],["2013-06-05",41.9685,42.2168,40.8867,40.9399,118900.0],["2013-06-06",40.9399,41.6848,40.9399,41.6759,95700.0],["2013-06-07",42.0483,42.4474,41.9863,42.2257,144100.0],["2013-06-10",42.2434,42.4917,41.9863,42.1814,148100.0],["2013-06-11",41.7734,42.403,41.5252,41.9331,77400.0],["2013-06-12",42.3498,42.4917,41.3301,41.6937,152800.0],["2013-06-13",41.6582,42.7666,41.4986,42.5183,171000.0],["2013-06-14",42.5449,42.6602,42.0927,42.1548,111100.0],["2013-06-17",42.4385,42.6158,41.5872,41.9065,345000.0],["2013-06-18",41.9419,42.5272,41.7469,42.3055,119400.0],["2013-06-19",42.2611,42.3232,40.7449,40.9045,219200.0],["2013-06-20",40.1862,40.2838,39.4325,39.5921,165500.0],["2013-06-21",39.734,40.0266,39.4059,39.6631,533000.0],["2013-06-24",39.1488,39.734,39.0601,39.2906,180700.0],["2013-06-25",39.6365,40.1242,39.6365,39.9645,116900.0],["2013-06-26",40.2483,40.337,39.5744,39.7251,81700.0],["2013-06-27",39.9557,40.6473,39.7606,40.5852,114900.0],["2013-06-28",40.4434,40.7005,40.1862,40.204,255600.0],["2013-07-01",40.5498,41.3567,40.5498,41.1705,174200.0],["2013-07-02",41.1173,41.4542,40.9932,41.2237,223200.0],["2013-07-03",40.9843,41.5074,40.9754,41.3301,34000.0],["2013-07-05",41.8001,42.3587,41.5163,42.3587,138900.0],["2013-07-08",42.4385,42.9351,42.2257,42.3321,168100.0],["2013-07-09",42.7311,43.3696,42.5804,43.272,183700.0],["2013-07-10",43.2011,43.9193,43.1656,43.8129,125100.0],["2013-07-11",44.2563,45.2405,44.2563,45.1519,388600.0],["2013-07-12",45.1873,46.1095,44.9213,45.7194,400300.0],["2013-07-15",45.8967,46.0741,45.1696,45.2405,226000.0],["2013-07-16",45.2583,45.5952,45.01,45.1785,88500.0],["2013-07-17",45.4001,45.7992,45.1341,45.1785,150800.0],["2013-07-18",45.3115,46.0652,45.1253,46.0297,130700.0],["2013-07-19",46.0297,46.9164,45.9411,46.8278,158800.0],["2013-07-22",46.8189,47.3687,46.7657,47.076,408000.0],["2013-07-23",47.1647,47.5283,46.7746,47.3155,220400.0],["2013-07-24",47.4396,47.8209,46.8898,47.3066,90600.0],["2013-07-25",47.1204,47.4573,46.881,47.0672,320300.0],["2013-07-26",46.6327,47.1204,46.1361,46.5618,159300.0],["2013-07-29",46.5085,46.8987,46.0918,46.1095,133400.0],["2013-07-30",46.1539,46.4021,45.6307,45.7548,242000.0],["2013-07-31",45.7105,46.9342,44.2297,46.3578,315500.0],["2013-08-01",46.8987,48.4593,46.8987,48.2909,203500.0],["2013-08-02",47.9362,48.8229,47.9007,48.5569,199300.0],["2013-08-05",47.5194,48.5569,47.1913,48.3441,274600.0],["2013-08-06",47.8475,48.2022,47.2534,47.3598,181000.0],["2013-08-07",47.0583,47.3332,46.7746,47.0051,67600.0],["2013-08-08",47.1292,47.5549,47.1292,47.1292,107900.0],["2013-08-09",47.0406,47.4573,46.9076,47.4396,122600.0],["2013-08-12",47.014,48.1224,47.014,48.0781,91700.0],["2013-08-13",47.9717,48.4594,47.7854,48.2377,237300.0],["2013-08-14",48.282,48.4593,47.9894,48.1224,106100.0],["2013-08-15",47.678,47.9268,47.3135,47.4024,129500.0],["2013-08-16",47.1891,47.6246,47.1358,47.4646,79900.0],["2013-08-19",47.2513,47.9802,47.2513,47.6068,196200.0],["2013-08-20",47.598,48.0602,47.4291,47.5891,59500.0],["2013-08-21",47.4913,48.2113,47.4202,47.7135,89200.0],["2013-08-22",47.8113,48.3268,47.8113,47.9979,156500.0],["2013-08-23",48.0068,48.0068,47.5357,47.8557,50200.0],["2013-08-26",47.8557,48.309,47.6868,47.838,52200.0],["2013-08-27",47.3313,47.7846,46.3714,46.5758,179200.0],["2013-08-28",46.4424,46.7269,46.2913,46.4336,101400.0],["2013-08-29",46.318,47.3491,46.318,47.0913,66000.0],["2013-08-30",47.0113,47.0113,45.9091,46.0514,121200.0],["2013-09-03",46.6291,47.0913,45.5269,46.0514,140300.0],["2013-09-04",46.0869,47.3046,46.0869,47.1269,105800.0],["2013-09-05",46.9936,47.7046,46.9136,47.5802,105300.0],["2013-09-06",47.7224,47.8113,46.7624,47.358,51100.0],["2013-09-09",47.4202,48.3268,47.3313,48.2824,43500.0],["2013-09-10",48.5135,49.2957,48.5135,49.2246,74200.0],["2013-09-11",49.1446,49.5268,48.8424,49.029,52200.0],["2013-09-12",48.8957,49.4645,48.8068,49.1179,153300.0],["2013-09-13",49.3134,49.5623,48.8868,49.3401,52000.0],["2013-09-16",49.9445,50.069,49.4468,49.7401,100200.0],["2013-09-17",49.5534,50.0334,48.8424,50.0156,55800.0],["2013-09-18",49.9979,51.1001,49.7934,51.0378,73800.0],["2013-09-19",51.0467,51.6333,51.0378,51.3933,60000.0],["2013-09-20",51.7134,51.7134,50.7801,50.8778,201800.0],["2013-09-23",50.8867,51.5622,50.4512,50.6823,67700.0],["2013-09-24",50.8512,51.2067,50.4956,50.5578,67400.0],["2013-09-25",50.5489,50.9223,50.0779,50.3534,62000.0],["2013-09-26",50.549,50.7978,50.1756,50.6023,58400.0],["2013-09-27",50.1134,50.4334,49.9534,50.0245,61900.0],["2013-09-30",49.269,50.1312,49.1801,50.1045,174300.0],["2013-10-01",50.2467,50.9934,50.069,50.6734,168900.0],["2013-10-02",50.3534,50.5845,49.7579,50.4423,113500.0],["2013-10-03",50.3089,50.3089,48.7535,48.8601,184300.0],["2013-10-04",48.7535,49.0023,48.5313,48.8512,154900.0],["2013-10-07",48.1402,48.4068,47.6246,48.0957,193300.0],["2013-10-08",48.0868,48.3535,46.9669,47.1891,209200.0],["2013-10-09",47.278,47.4913,46.5136,46.878,127300.0],["2013-10-10",47.278,47.7224,47.1713,47.4735,250000.0],["2013-10-11",47.2246,48.4601,47.0824,48.2113,115700.0],["2013-10-14",47.9713,48.3624,47.7046,48.2024,197500.0],["2013-10-15",48.1224,48.549,47.6957,48.4513,186800.0],["2013-10-16",48.6735,49.3223,48.1491,49.029,195700.0],["2013-10-17",48.8335,49.1001,48.4513,49.1001,252200.0],["2013-10-18",49.3401,49.4557,48.869,49.3401,155300.0],["2013-10-21",49.2957,50.0601,49.2957,49.9268,101700.0],["2013-10-22",50.0779,50.6378,50.0779,50.4245,116000.0],["2013-10-23",50.149,50.8511,49.8379,50.7356,162500.0],["2013-10-24",50.7712,51.0911,50.6823,50.9223,64200.0],["2013-10-25",51.1267,51.2245,50.6023,50.8156,160300.0],["2013-10-28",50.7089,51.74,50.7001,51.3223,292200.0],["2013-10-29",51.5711,51.7844,51.3667,51.6156,134600.0],["2013-10-30",51.2867,51.9533,50.8423,51.4911,327100.0],["2013-10-31",51.4556,51.7045,51.0734,51.3578,168600.0],["2013-11-01",51.26,51.6422,50.6023,51.5089,164800.0],["2013-11-04",51.7845,51.7845,51.3223,51.6956,157800.0],["2013-11-05",51.3756,51.6956,51.1978,51.5889,52100.0],["2013-11-06",51.7756,51.8467,51.4645,51.7311,96100.0],["2013-11-07",51.82,51.9978,50.8601,51.0378,87500.0],["2013-11-08",50.9578,52.2022,50.9578,52.06,167500.0],["2013-11-11",51.9,52.3266,51.7756,52.0067,40100.0],["2013-11-12",51.9089,52.1578,51.6067,52.0955,110800.0],["2013-11-13",51.7489,52.3444,51.6867,51.9444,172000.0],["2013-11-14",51.7752,52.0781,51.2674,51.9266,44900.0],["2013-11-15",51.8464,52.3453,51.5347,52.0602,115500.0],["2013-11-18",52.1761,53.0045,52.1226,52.2562,76500.0],["2013-11-19",52.1583,52.4344,51.5525,51.8821,67800.0],["2013-11-20",51.695,51.9088,50.6438,50.6705,96100.0],["2013-11-21",50.7686,52.0603,50.7507,51.5258,123700.0],["2013-11-22",51.597,52.3275,51.1605,52.2028,108100.0],["2013-11-25",52.4879,53.1382,52.2919,52.9511,96100.0],["2013-11-26",52.9154,53.6103,52.9154,53.4678,150600.0],["2013-11-27",53.5301,53.7974,53.441,53.6103,82500.0],["2013-11-29",53.8508,54.0735,53.441,53.5569,55900.0],["2013-12-02",53.5301,54.0379,52.5769,52.7907,77900.0],["2013-12-03",52.5502,52.8264,52.372,52.7284,72100.0],["2013-12-04",52.4433,53.1382,51.891,52.0424,237600.0],["2013-12-05",52.0513,52.4789,51.5079,51.5792,89900.0],["2013-12-06",51.891,52.9689,51.8197,52.4968,88800.0],["2013-12-09",52.5324,52.8442,52.2473,52.7195,73800.0],["2013-12-10",52.4968,52.9154,52.283,52.4968,146800.0],["2013-12-11",52.5413,52.6571,52.185,52.3809,169800.0],["2013-12-12",52.3542,52.8442,52.1582,52.2028,132300.0],["2013-12-13",52.2384,52.5769,51.8732,52.0068,104200.0],["2013-12-16",52.1404,53.3698,52.0781,53.2629,116300.0],["2013-12-17",53.3787,53.3787,52.8353,53.1916,102900.0],["2013-12-18",53.1203,53.5123,52.4344,53.5123,157300.0],["2013-12-19",53.4589,53.8063,52.8086,53.1738,121200.0],["2013-12-20",53.1916,53.8152,52.4789,53.4945,446300.0],["2013-12-23",53.8241,54.6793,53.8241,54.5457,80400.0],["2013-12-24",54.6437,55.4632,54.6437,55.1425,55900.0],["2013-12-26",55.2583,55.6859,55.2583,55.4187,123300.0],["2013-12-27",55.6681,55.8196,55.196,55.4009,56700.0],["2013-12-30",55.4543,55.6859,54.8574,54.9287,70200.0],["2013-12-31",54.8842,55.2227,54.6882,55.1158,83500.0],["2014-01-02",55.0356,55.0623,53.7974,53.8775,86100.0],["2014-01-03",53.8954,54.225,53.4321,53.5123,123300.0],["2014-01-06",53.6192,53.9132,52.8353,52.8976,117600.0],["2014-01-07",53.1382,53.4499,52.9689,53.2896,300900.0],["2014-01-08",53.3876,53.8954,53.156,53.4767,82000.0],["2014-01-09",53.6727,53.931,53.1649,53.6459,77600.0],["2014-01-10",53.4678,53.5657,52.2473,52.5057,306500.0],["2014-01-13",52.2741,52.6749,51.401,51.6416,170800.0],["2014-01-14",51.9712,52.9422,51.9712,52.9244,129400.0],["2014-01-15",52.9867,53.4232,52.9867,53.2094,172900.0],["2014-01-16",53.1382,53.441,52.9065,53.2005,124700.0],["2014-01-17",53.1738,53.4054,52.8264,53.3698,222100.0],["2014-01-21",53.7974,53.7974,52.7729,53.2451,113000.0],["2014-01-22",53.2094,53.352,52.5858,52.8531,88800.0],["2014-01-23",52.7106,52.9244,51.2318,51.4189,293600.0],["2014-01-24",50.9645,50.9645,49.5125,50.1806,204700.0],["2014-01-27",50.3766,50.4835,49.2541,49.5926,180600.0],["2014-01-28",49.753,50.6438,49.6817,50.4746,180200.0],["2014-01-29",50.1361,50.4211,49.655,49.7352,110000.0],["2014-01-30",49.9668,50.5726,49.5837,50.2251,104700.0],["2014-01-31",49.3789,50.528,49.3789,49.9044,113500.0],["2014-02-03",49.9668,49.9668,47.9624,48.1851,163900.0],["2014-02-04",48.3099,48.5326,46.9112,48.292,158300.0],["2014-02-05",48.1495,48.4167,47.5972,47.811,112700.0],["2014-02-06",47.9179,48.7909,47.6239,48.5147,107500.0],["2014-02-07",48.6751,49.3789,48.586,49.0314,189700.0],["2014-02-10",48.88,48.88,48.007,48.6305,270200.0],["2014-02-11",48.5949,49.7708,48.3811,49.557,134500.0],["2014-02-12",49.6194,50.3677,49.3521,49.8866,92300.0],["2014-02-13",49.4679,51.018,49.3521,50.9645,161800.0],["2014-02-14",50.9734,52.1761,50.4122,51.8643,293400.0],["2014-02-18",51.9712,52.7729,51.4634,52.568,187600.0],["2014-02-19",52.6037,53.5836,52.6037,53.3163,240300.0],["2014-02-20",53.5747,53.6459,53.1827,53.5123,198700.0],["2014-02-21",53.7083,53.8776,53.4321,53.539,140800.0],["2014-02-24",53.4678,54.0913,53.058,53.8241,127500.0],["2014-02-25",53.7439,54.2784,53.5747,53.9132,87300.0],["2014-02-26",53.9489,55.3416,53.565,55.1988,177000.0],["2014-02-27",55.0291,55.4666,54.7702,55.4309,99800.0],["2014-02-28",55.5558,55.6898,54.8327,55.0113,253500.0],["2014-03-03",54.5738,54.6095,53.3954,53.6632,187700.0],["2014-03-04",53.44,54.3417,53.1722,53.7971,289500.0],["2014-03-05",53.5561,53.5561,52.7883,52.8865,221200.0],["2014-03-06",52.8776,53.199,52.7169,52.8955,116300.0],["2014-03-07",53.0383,53.4132,52.5919,52.9936,194300.0],["2014-03-10",53.0026,53.1454,52.2705,52.8508,137300.0],["2014-03-11",52.8955,53.0204,51.1457,51.1992,132700.0],["2014-03-12",50.9314,51.1546,50.2886,50.5386,127900.0],["2014-03-13",50.6725,50.9135,49.4941,49.8244,106300.0],["2014-03-14",49.6905,50.4315,49.6905,50.4047,107500.0],["2014-03-17",51.5295,53.8328,51.4849,52.208,301100.0],["2014-03-18",52.2348,52.5741,51.6724,51.8599,138500.0],["2014-03-19",52.0206,52.1902,51.3153,51.6902,178900.0],["2014-03-20",51.7706,52.3509,51.3867,52.2616,163300.0],["2014-03-21",52.3687,53.1633,52.2616,52.7348,237500.0],["2014-03-24",52.7615,53.0829,52.1009,52.4759,157200.0],["2014-03-25",52.6723,53.0294,52.3687,52.6901,110900.0],["2014-03-26",52.949,53.0383,51.6099,51.9313,192200.0],["2014-03-27",51.8242,51.9134,51.1367,51.351,71300.0],["2014-03-28",51.4045,52.4312,51.3331,51.7706,112400.0],["2014-03-31",51.9581,52.6098,51.9313,52.3955,278200.0],["2014-04-01",52.6365,52.8419,51.7795,52.0652,253400.0],["2014-04-02",52.208,53.5739,52.1723,53.3775,351000.0],["2014-04-03",53.6454,54.0471,52.4044,52.9222,178300.0],["2014-04-04",53.2972,53.4222,51.5652,51.7706,152500.0],["2014-04-07",51.6099,51.6099,50.5921,50.8153,150600.0],["2014-04-08",50.8689,51.8956,50.1368,51.7617,246100.0],["2014-04-09",51.9491,53.0651,51.3688,52.8687,182900.0],["2014-04-10",52.833,52.8865,50.9135,51.4135,134800.0],["2014-04-11",50.9582,51.5563,50.4225,50.851,117800.0],["2014-04-14",51.2439,51.5028,50.6546,51.0832,117200.0],["2014-04-15",51.1724,51.4313,50.0833,50.7707,105800.0],["2014-04-16",51.0474,51.2796,50.7528,51.2796,103400.0],["2014-04-17",51.1992,52.5294,51.1992,52.2705,92600.0],["2014-04-21",53.1276,53.1276,51.9938,52.5116,102100.0],["2014-04-22",52.5651,52.8329,52.208,52.2884,143500.0],["2014-04-23",52.1991,52.9579,51.9848,52.3955,211900.0],["2014-04-24",52.5651,52.583,51.2974,51.5206,121400.0],["2014-04-25",51.2796,51.4046,50.4404,50.5654,140600.0],["2014-04-28",50.8689,50.9939,49.7797,50.5386,277800.0],["2014-04-29",50.8421,51.2081,50.4672,50.7796,159800.0],["2014-04-30",49.3334,49.3512,46.4052,47.4943,775600.0],["2014-05-01",47.2979,48.03,46.1641,47.1461,462400.0],["2014-05-02",47.2711,48.2978,47.0836,47.9139,216500.0],["2014-05-05",47.7443,48.5478,47.1015,48.4496,242100.0],["2014-05-06",48.2621,48.6906,47.5568,47.5568,161500.0],["2014-05-07",47.6372,47.8514,47.0301,47.78,127500.0],["2014-05-08",47.7889,48.512,47.3158,47.3872,174900.0],["2014-05-09",47.2979,48.4942,47.2979,48.4317,179500.0],["2014-05-12",48.7442,49.8333,48.6549,49.5566,158800.0],["2014-05-13",49.5744,49.7976,49.0745,49.128,164300.0],["2014-05-14",48.8156,49.3602,48.1014,48.1103,199900.0],["2014-05-15",47.8686,48.1103,46.9017,47.421,200000.0],["2014-05-16",47.3314,47.7433,47.0002,47.6627,163900.0],["2014-05-19",47.6716,48.4057,47.6537,48.3431,191000.0],["2014-05-20",48.2715,48.4147,46.7048,47.1882,177400.0],["2014-05-21",47.3404,48.0476,47.1524,47.8417,164500.0],["2014-05-22",47.9402,48.2804,47.8507,48.1819,88900.0],["2014-05-23",48.2177,49.0772,47.6895,49.0682,101900.0],["2014-05-27",49.3815,50.1515,49.2383,49.7934,149900.0],["2014-05-28",49.9545,50.0351,49.5337,49.6949,154800.0],["2014-05-29",49.5069,50.0351,49.2204,49.8471,149800.0],["2014-05-30",49.8381,50.0798,49.5785,49.9187,206700.0],["2014-06-02",50.2052,50.9303,49.9814,50.5901,217200.0],["2014-06-03",50.5096,51.378,50.3216,51.181,356100.0],["2014-06-04",51.2078,52.0136,51.0825,51.7629,273800.0],["2014-06-05",51.924,52.8103,51.8166,52.4164,236200.0],["2014-06-06",53.5176,54.1174,53.249,53.9652,218600.0],["2014-06-09",53.9473,55.5945,53.7145,55.3081,277500.0],["2014-06-10",55.4244,55.4244,54.565,55.0305,175600.0],["2014-06-11",54.8873,55.0753,54.3233,54.5292,198900.0],["2014-06-12",54.6008,54.6008,53.9652,54.2159,318200.0],["2014-06-13",54.4397,54.7799,53.9741,54.2696,176700.0],["2014-06-16",54.3322,55.0037,54.2517,54.4486,198900.0],["2014-06-17",54.3412,55.4334,54.2248,54.941,159700.0],["2014-06-18",54.95,55.4961,54.5919,55.4513,131600.0],["2014-06-19",55.5229,55.7288,54.8425,55.4692,143600.0],["2014-06-20",55.6482,55.8094,55.2812,55.505,434600.0],["2014-06-23",55.8004,55.89,55.1111,55.2812,183700.0],["2014-06-24",55.2812,55.6482,54.6903,54.7888,104600.0],["2014-06-25",54.5471,55.2812,54.2696,55.2364,83500.0],["2014-06-26",55.2902,55.2902,54.5023,54.9321,62500.0],["2014-06-27",54.6098,55.1738,54.6098,55.1201,342400.0],["2014-06-30",54.9858,55.5677,54.6187,55.2633,171300.0],["2014-07-01",55.5319,56.0869,55.3528,55.4065,218400.0],["2014-07-02",55.3976,55.514,54.6098,55.0305,416000.0],["2014-07-03",55.2544,55.8721,55.2185,55.8184,71500.0],["2014-07-07",55.6572,55.6662,54.6098,54.6724,198700.0],["2014-07-08",54.6724,55.0663,54.3322,54.9947,284700.0],["2014-07-09",55.2096,55.2096,54.4844,54.8873,89500.0],["2014-07-10",54.0547,54.6545,53.7951,54.6098,222000.0],["2014-07-11",54.574,54.8067,53.7503,54.6366,214500.0],["2014-07-14",55.0216,55.4423,54.386,54.6903,169800.0],["2014-07-15",54.8157,55.129,54.1353,54.4844,262900.0],["2014-07-16",54.6903,54.8604,53.9473,54.4486,172400.0],["2014-07-17",54.1174,54.3591,53.5981,53.7772,149700.0],["2014-07-18",53.7145,54.8515,53.7145,54.6545,111900.0],["2014-07-21",54.3681,55.1738,53.9383,54.8425,96400.0],["2014-07-22",55.1917,55.7557,55.0216,55.6662,230600.0],["2014-07-23",55.6303,55.6303,54.4665,54.6187,205200.0],["2014-07-24",54.6545,54.7799,54.2875,54.4665,144900.0],["2014-07-25",54.0905,54.4128,53.9652,54.377,169300.0],["2014-07-28",54.3591,54.6993,53.6071,54.3949,172200.0],["2014-07-29",54.6098,54.9231,53.9204,54.01,280500.0],["2014-07-30",54.8157,55.308,53.2669,53.8488,313300.0],["2014-07-31",53.7145,53.8399,52.121,52.3358,364900.0],["2014-08-01",52.1568,52.2105,51.369,51.4496,217400.0],["2014-08-04",51.7719,51.9688,50.8856,51.6286,156200.0],["2014-08-05",51.4138,52.1389,51.2258,51.9688,138800.0],["2014-08-06",51.6107,52.6671,51.557,52.1568,132400.0],["2014-08-07",52.1658,52.506,51.4138,51.4138,212300.0],["2014-08-08",51.4585,52.318,51.4496,52.1747,109800.0],["2014-08-11",52.4343,53.0073,51.8524,52.6134,109200.0],["2014-08-12",52.4075,53.7056,52.1299,52.497,157000.0],["2014-08-13",52.5597,53.5981,52.5597,53.24,142100.0],["2014-08-14",53.0785,53.599,52.9798,53.4554,82300.0],["2014-08-15",53.8414,53.8414,52.4592,53.0695,123800.0],["2014-08-18",53.3298,54.5594,53.3298,54.5145,123500.0],["2014-08-19",54.1016,55.1248,54.1016,55.1069,125700.0],["2014-08-20",54.9722,55.1607,54.5773,54.8197,142900.0],["2014-08-21",54.8825,54.9812,53.6978,54.8017,137900.0],["2014-08-22",54.7209,55.062,54.5055,54.8825,83300.0],["2014-08-25",55.0261,55.8697,54.9004,55.3223,121500.0],["2014-08-26",55.3761,55.6454,54.8735,55.1966,123500.0],["2014-08-27",55.1338,55.6274,54.9722,55.1158,49100.0],["2014-08-28",55.053,55.3223,54.344,54.8555,82700.0],["2014-08-29",54.9004,57.1173,54.4966,56.8031,337700.0],["2014-09-02",56.8031,57.7994,56.1659,57.3057,240200.0],["2014-09-03",57.7455,58.9572,57.593,58.2392,351400.0],["2014-09-04",58.2392,59.0918,58.2392,59.0559,228300.0],["2014-09-05",58.7507,58.9751,57.1801,57.4134,438900.0],["2014-09-08",57.3506,57.5301,56.7762,57.1083,140500.0],["2014-09-09",57.1621,57.566,56.7852,57.1621,180600.0],["2014-09-10",57.1622,57.2519,56.5877,57.0365,97700.0],["2014-09-11",56.866,57.6019,56.7044,57.3776,90700.0],["2014-09-12",57.2788,57.7096,56.0941,56.4352,154400.0],["2014-09-15",56.5339,56.7672,55.8877,56.4531,207700.0],["2014-09-16",56.3275,56.7942,55.9056,56.5698,87200.0],["2014-09-17",56.6685,57.0904,56.2198,56.6596,122200.0],["2014-09-18",56.9737,58.2661,56.7044,57.8801,509600.0],["2014-09-19",57.934,58.4635,56.848,57.2609,447800.0],["2014-09-22",56.4441,56.48,55.1966,56.1569,850300.0],["2014-09-23",55.9595,56.3544,54.8286,55.2056,390800.0],["2014-09-24",55.3402,55.3402,54.5414,54.8017,214100.0],["2014-09-25",54.6222,54.7568,53.5273,53.7247,188500.0],["2014-09-26",53.7606,54.2811,53.5183,54.1196,204000.0],["2014-09-29",53.5183,54.0119,53.3388,53.4465,95000.0],["2014-09-30",53.4285,53.5093,52.2797,52.2797,171300.0],["2014-10-01",52.2797,52.4682,51.0053,51.113,220900.0],["2014-10-02",50.9783,51.5079,50.359,51.1668,318600.0],["2014-10-03",51.813,51.9207,51.1489,51.5797,175200.0],["2014-10-06",51.5617,51.9386,50.9693,51.3463,192200.0],["2014-10-07",50.9065,51.2925,50.3052,50.5924,249800.0],["2014-10-08",50.4219,51.8848,50.3231,51.8309,138500.0],["2014-10-09",51.831,52.172,50.386,50.6104,179800.0],["2014-10-10",50.395,51.445,50.0449,50.3501,230900.0],["2014-10-13",50.3052,50.8078,49.2551,49.3179,294100.0],["2014-10-14",49.677,51.1668,49.4167,49.4705,342800.0],["2014-10-15",48.7256,50.2154,48.2858,49.7846,405200.0],["2014-10-16",48.8243,50.0988,48.6897,49.7308,379500.0],["2014-10-17",50.1616,50.9155,49.9821,50.2872,208300.0],["2014-10-20",50.1796,51.1758,49.9193,51.1399,157300.0],["2014-10-21",51.6335,53.2041,51.6335,53.1952,188900.0],["2014-10-22",53.3118,53.8683,52.6208,52.7644,385300.0],["2014-10-23",53.5362,54.5325,53.0067,53.8773,206600.0],["2014-10-24",54.0209,54.1465,53.1682,53.985,185200.0],["2014-10-27",53.6529,54.0568,52.9439,53.6529,185000.0],["2014-10-28",53.9401,55.6364,53.7875,55.5825,374900.0],["2014-10-29",54.9812,56.4172,54.0747,54.7927,294100.0],["2014-10-30",54.4068,55.3402,53.8324,54.7568,198800.0],["2014-10-31",54.4786,55.1338,53.6798,54.4158,503600.0],["2014-11-03",54.5953,55.2415,53.9222,54.2722,268500.0],["2014-11-04",54.1824,54.4068,53.608,53.617,233400.0],["2014-11-05",54.1286,55.0889,53.8234,54.8555,231600.0],["2014-11-06",55.0261,55.8069,54.6043,55.6633,199000.0],["2014-11-07",55.9774,57.1173,55.9774,56.9019,386100.0],["2014-11-10",57.216,57.8802,57.0186,57.5571,296600.0],["2014-11-11",57.6468,58.2571,57.5032,57.9789,281200.0],["2014-11-12",57.8981,58.2032,57.2698,58.1225,200300.0],["2014-11-13",58.1135,58.3828,56.8211,57.1711,185700.0],["2014-11-14",57.1352,57.6109,56.516,57.1442,255800.0],["2014-11-17",56.7493,57.2339,55.9685,56.2646,380700.0],["2014-11-18",56.471,57.4134,56.1659,56.9108,224800.0],["2014-11-19",56.6057,57.0724,55.403,55.6543,225800.0],["2014-11-20",55.2405,56.3741,54.8266,56.1402,190100.0],["2014-11-21",56.9949,57.0488,55.9962,56.2211,197300.0],["2014-11-24",56.2841,56.716,56.1402,56.482,169400.0],["2014-11-25",56.59,56.9499,56.2211,56.68,169700.0],["2014-11-26",56.644,56.8239,56.1851,56.653,134400.0],["2014-11-28",56.4371,56.8059,54.3588,54.3948,159900.0],["2014-12-01",54.1699,54.3138,53.3871,53.846,188200.0],["2014-12-02",54.2148,55.3844,54.1429,55.3664,153300.0],["2014-12-03",55.7263,57.0938,54.6197,56.8239,305800.0],["2014-12-04",56.617,56.9229,56.3831,56.671,279800.0],["2014-12-05",56.617,57.1118,56.545,56.8149,174700.0],["2014-12-08",56.563,57.3367,55.7173,55.8613,181300.0],["2014-12-09",55.1145,56.9049,55.1145,56.8689,157000.0],["2014-12-10",56.3561,56.3921,54.6827,55.1055,377500.0],["2014-12-11",55.3394,56.1222,54.4757,55.1235,196600.0],["2014-12-12",54.2868,54.7456,53.855,54.1159,389200.0],["2014-12-15",54.4398,54.5117,53.4051,53.711,195300.0],["2014-12-16",53.5221,54.7277,53.2162,53.738,167200.0],["2014-12-17",53.783,54.8356,53.2162,54.7996,147500.0],["2014-12-18",55.7803,56.599,55.0695,56.4101,163700.0],["2014-12-19",56.2841,57.1118,55.9602,56.0952,275400.0],["2014-12-22",56.1132,56.9139,56.0052,56.8779,85300.0],["2014-12-23",57.1568,57.5887,56.9229,57.3277,83400.0],["2014-12-24",57.3188,57.8046,56.9319,57.6157,69700.0],["2014-12-26",58.0025,58.2004,57.6606,57.9305,58700.0],["2014-12-29",58.0565,58.5873,58.0205,58.1015,85500.0],["2014-12-30",58.0115,58.4883,57.6876,57.7416,64700.0],["2014-12-31",58.0115,58.6233,56.9949,57.0758,160500.0],["2015-01-02",57.4717,57.7236,55.9422,56.599,92500.0],["2015-01-05",56.3471,56.3471,54.8446,55.1595,104000.0],["2015-01-06",55.1685,55.1775,53.3511,54.1159,148300.0],["2015-01-07",54.6197,54.9256,53.2972,53.711,120600.0],["2015-01-08",54.2418,54.5117,53.9,54.2688,168700.0],["2015-01-09",54.3408,54.3408,52.9643,53.0273,134800.0],["2015-01-12",52.9283,52.9283,51.3359,51.9027,167100.0],["2015-01-13",52.4065,53.4411,51.8217,52.2805,157300.0],["2015-01-14",51.5788,52.6494,51.2909,51.9477,149700.0],["2015-01-15",52.2445,52.2445,50.1933,50.4902,188100.0],["2015-01-16",50.2832,51.9566,50.2832,51.8037,243200.0],["2015-01-20",51.9297,52.7664,51.1469,52.1546,295400.0],["2015-01-21",52.0556,52.8923,52.0556,52.4065,174600.0],["2015-01-22",52.8473,53.2432,52.0106,53.0722,263500.0],["2015-01-23",53.0723,54.0799,52.5055,53.792,153400.0],["2015-01-26",53.783,54.4578,53.1802,54.3678,157400.0],["2015-01-27",53.3422,53.9989,52.5055,53.792,120900.0],["2015-01-28",53.891,53.891,52.4785,52.7394,126200.0],["2015-01-29",52.7214,53.882,52.0736,53.846,133900.0],["2015-01-30",53.5401,54.1789,52.6944,52.7484,194000.0],["2015-02-02",53.0543,53.9809,52.4425,53.9809,101100.0],["2015-02-03",53.9809,55.3304,53.756,54.7007,272800.0],["2015-02-04",54.1699,54.5207,53.2702,53.5671,196400.0],["2015-02-05",53.828,53.9809,53.0453,53.666,449200.0],["2015-02-06",53.684,54.3588,53.2522,53.4231,223600.0],["2015-02-09",53.3152,54.1249,52.8743,53.1982,221900.0],["2015-02-10",53.4591,53.4591,52.5414,53.0722,292700.0],["2015-02-11",52.9553,53.2342,52.6224,52.8293,174000.0],["2015-02-12",53.0633,53.666,53.0183,53.5671,203200.0],["2015-02-13",53.5581,54.2328,53.4771,54.0439,143200.0],["2015-02-17",54.0529,54.0979,52.3255,52.9103,420100.0],["2015-02-18",53.864,56.671,49.2036,49.8514,950500.0],["2015-02-19",49.5455,49.8604,49.0057,49.5815,235100.0],["2015-02-20",49.3476,50.1663,48.8887,49.8604,176600.0],["2015-02-23",49.8424,50.0763,49.4645,50.0313,216700.0],["2015-02-24",49.9773,50.949,49.8514,50.6071,227900.0],["2015-02-25",50.6701,50.877,50.3282,50.4902,125700.0],["2015-02-26",50.2556,50.409,50.012,50.1654,112100.0],["2015-02-27",50.0481,50.3368,49.5881,49.5971,120700.0],["2015-03-02",49.5971,50.2286,49.4979,49.9218,157500.0],["2015-03-03",49.8858,50.436,49.4167,50.0121,356700.0],["2015-03-04",49.7144,49.8948,49.0558,49.2994,237400.0],["2015-03-05",49.2633,49.3716,48.9386,49.0649,170700.0],["2015-03-06",48.713,49.2002,47.8741,47.9282,222500.0],["2015-03-09",48.0455,48.7581,48.0455,48.4153,171300.0],["2015-03-10",47.829,48.2169,47.7388,47.7568,210300.0],["2015-03-11",47.7929,48.0545,47.0532,47.5764,225600.0],["2015-03-12",48.0274,48.5958,47.7478,48.1898,259400.0],["2015-03-13",47.9372,48.1267,47.1975,47.9102,351900.0],["2015-03-16",48.0635,48.6499,47.8741,48.6138,237500.0],["2015-03-17",48.1808,49.3174,47.9643,49.2453,225500.0],["2015-03-18",49.2002,50.6165,49.0288,50.3729,174200.0],["2015-03-19",50.3729,50.3729,49.3535,49.561,364700.0],["2015-03-20",49.8407,50.1564,49.3445,50.0932,329400.0],["2015-03-23",50.0932,50.3368,49.6241,49.976,222400.0],["2015-03-24",50.0932,50.427,49.5069,49.8407,191000.0],["2015-03-25",50.0481,50.0481,48.9476,49.2543,295200.0],["2015-03-26",48.9747,49.5069,48.5507,49.0739,325300.0],["2015-03-27",48.9656,49.2453,48.0816,48.9386,672100.0],["2015-03-30",49.1911,50.0481,49.1911,49.3625,170200.0],["2015-03-31",49.0558,49.7956,48.6048,49.6422,207500.0],["2015-04-01",49.543,49.7775,48.7311,49.6602,228400.0],["2015-04-02",49.6963,50.3368,49.561,49.8136,178900.0],["2015-04-06",49.5159,50.5172,49.5159,50.3368,96400.0],["2015-04-07",50.2376,50.2376,48.9115,49.6061,339700.0],["2015-04-08",49.552,49.6332,49.0829,49.1911,131600.0],["2015-04-09",49.0919,49.6151,48.4605,49.0288,145000.0],["2015-04-10",49.0288,49.3355,48.7491,48.8664,183600.0],["2015-04-13",48.8664,49.3806,48.8123,49.1551,124300.0],["2015-04-14",49.1821,49.543,48.8754,49.4167,122200.0],["2015-04-15",49.552,50.6796,49.4257,50.4811,177300.0],["2015-04-16",50.3368,50.6976,50.1925,50.5353,125000.0],["2015-04-17",50.0932,50.0932,49.0017,49.0919,245100.0],["2015-04-20",49.4347,50.1023,49.2543,49.7504,58800.0],["2015-04-21",49.8046,49.8406,49.1641,49.3986,100200.0],["2015-04-22",49.579,49.6693,48.8393,49.4618,120500.0],["2015-04-23",49.3806,50.2466,49.3806,50.1113,113800.0],["2015-04-24",50.2376,50.2376,49.1099,49.3355,95300.0],["2015-04-27",49.4257,49.9038,49.1551,49.3174,235500.0],["2015-04-28",49.2633,50.2015,48.9205,50.1654,153900.0],["2015-04-29",49.7775,50.9953,49.6332,50.5623,290600.0],["2015-04-30",49.3716,50.6977,48.9205,49.2092,529500.0],["2015-05-01",49.3084,49.7955,48.8664,49.3535,160200.0],["2015-05-04",49.5069,49.8226,49.0288,49.0739,232900.0],["2015-05-05",48.9476,49.7053,48.4965,48.6048,243900.0],["2015-05-06",48.713,49.4257,47.9914,49.4076,235400.0],["2015-05-07",49.4076,49.6061,48.5777,48.6048,155000.0],["2015-05-08",49.1911,49.3265,48.686,48.9927,96300.0],["2015-05-11",49.0107,49.4798,48.7491,48.8844,69900.0],["2015-05-12",48.9476,49.0017,48.0635,48.6409,165800.0],["2015-05-13",48.8393,49.1641,48.3161,48.8844,246000.0],["2015-05-14",49.174,49.6717,49.0835,49.3007,188800.0],["2015-05-15",49.3007,49.3007,48.7849,49.0111,220900.0],["2015-05-18",48.9025,49.6355,48.4229,49.5088,146700.0],["2015-05-19",49.5179,49.717,48.7125,49.3369,110400.0],["2015-05-20",49.2917,50.3414,49.0926,50.2328,200100.0],["2015-05-21",50.2237,50.8843,50.0699,50.3866,105800.0],["2015-05-22",50.4047,50.631,49.5903,49.7713,84100.0],["2015-05-26",49.5088,49.5088,48.432,48.7306,131900.0],["2015-05-27",48.8663,49.4364,48.4682,49.2464,113300.0],["2015-05-28",49.0926,49.1288,48.3324,49.0926,168000.0],["2015-05-29",48.9297,49.2645,47.9614,48.079,230500.0],["2015-06-01",48.3053,49.0383,47.7171,48.8392,171700.0],["2015-06-02",48.5587,49.5993,48.5587,49.0835,77000.0],["2015-06-03",49.1378,49.7532,48.7035,48.8663,122500.0],["2015-06-04",48.5315,48.6401,47.9433,48.1152,74000.0],["2015-06-05",47.9885,48.5858,47.6899,48.5677,134600.0],["2015-06-08",48.4048,48.4048,47.9614,48.0338,123000.0],["2015-06-09",48.0157,48.3867,47.7261,48.0338,95800.0],["2015-06-10",48.3777,49.0202,48.0519,48.5768,139500.0],["2015-06-11",48.5767,48.6129,48.1967,48.4772,79300.0],["2015-06-12",48.26,48.4048,47.9614,48.0881,103800.0],["2015-06-15",47.527,47.708,47.0836,47.6447,255400.0],["2015-06-16",48.0881,48.7487,47.9614,48.6401,318800.0],["2015-06-17",48.8211,49.1107,48.5134,48.9568,133800.0],["2015-06-18",49.2464,49.7713,48.7939,49.536,203800.0],["2015-06-19",49.6536,49.6717,49.4002,49.4636,483100.0],["2015-06-22",49.7803,49.8346,49.2826,49.4998,157700.0],["2015-06-23",49.4364,49.4726,48.9659,49.3459,184400.0],["2015-06-24",49.165,49.3731,48.5134,48.803,128800.0],["2015-06-25",48.8754,49.0473,48.1243,48.4863,122600.0],["2015-06-26",48.5677,48.9568,48.2781,48.5858,305300.0],["2015-06-29",48.0428,48.3867,46.7216,46.7488,214200.0],["2015-06-30",47.2827,47.5089,46.3687,46.9207,287000.0],["2015-07-01",47.3189,47.3913,46.2058,46.595,204400.0],["2015-07-02",46.785,46.8031,45.8258,46.0791,116200.0],["2015-07-06",45.6176,46.3506,45.3643,45.7715,154000.0],["2015-07-07",45.871,46.5316,45.2104,46.4321,228600.0],["2015-07-08",46.1063,46.4683,45.2466,45.4909,148500.0],["2015-07-09",46.2149,46.4049,45.6448,45.6719,131600.0],["2015-07-10",46.1787,46.414,45.4004,45.4819,134400.0],["2015-07-13",45.8167,45.9253,45.5995,45.7715,138100.0],["2015-07-14",45.7624,46.4864,45.5995,46.3235,162600.0],["2015-07-15",46.2692,46.3144,45.4819,45.5181,125000.0],["2015-07-16",46.0611,46.2692,45.5181,45.7443,102600.0],["2015-07-17",45.6538,45.7443,45.2376,45.3552,98500.0],["2015-07-20",45.5,45.6267,45.3371,45.4909,164300.0],["2015-07-21",45.4728,45.6176,45.1471,45.2647,150000.0],["2015-07-22",45.1561,45.3733,45.0204,45.2738,128400.0],["2015-07-23",45.2738,45.862,44.7851,44.8213,190700.0],["2015-07-24",44.7127,44.7489,43.9344,44.1064,123800.0],["2015-07-27",43.7987,44.1969,43.5182,43.7444,101400.0],["2015-07-28",43.9616,44.8756,43.5363,44.7851,237300.0],["2015-07-29",44.6041,46.3959,44.3507,45.9524,243300.0],["2015-07-30",47.9614,51.1377,47.3551,50.459,496300.0],["2015-07-31",50.631,51.1468,49.6627,50.1875,220300.0],["2015-08-03",50.2328,50.3323,49.2645,49.536,169500.0],["2015-08-04",49.3188,49.907,48.9206,49.2554,127400.0],["2015-08-05",49.717,50.3595,49.1559,49.5722,173700.0],["2015-08-06",49.6627,49.8799,49.0835,49.8346,187900.0],["2015-08-07",49.545,50.1332,49.545,50.1151,173200.0],["2015-08-10",50.1966,51.5178,50.1513,51.5178,201200.0],["2015-08-11",51.002,51.7259,50.64,50.83,195700.0],["2015-08-12",50.7667,51.6897,50.0246,51.6807,197600.0],["2015-08-13",51.1633,52.2616,51.127,51.6625,205200.0],["2015-08-14",51.5355,52.4068,51.5355,52.1254,100500.0],["2015-08-17",51.8985,52.2525,51.1906,52.1073,150600.0],["2015-08-18",51.9076,52.0982,51.3812,51.7533,104800.0],["2015-08-19",51.3902,51.6807,50.6823,51.0272,131500.0],["2015-08-20",50.6006,50.6823,49.9834,50.1468,103700.0],["2015-08-21",49.339,50.4735,48.9578,49.9199,257500.0],["2015-08-24",48.6764,49.9289,48.3769,48.3769,272200.0],["2015-08-25",49.2392,49.5114,46.1169,46.1895,274500.0],["2015-08-26",46.961,48.8489,46.4981,48.6855,282800.0],["2015-08-27",49.2482,49.7746,48.4313,49.457,175600.0],["2015-08-28",49.2936,50.1014,49.103,49.5659,203200.0],["2015-08-31",49.2119,50.0469,48.8761,49.7837,256400.0],["2015-09-01",48.7036,49.3027,47.2423,47.3603,202900.0],["2015-09-02",48.0411,48.5493,47.4239,48.395,189100.0],["2015-09-03",48.5947,49.2845,48.2861,48.9305,168200.0],["2015-09-04",48.2226,48.6764,47.4511,47.9685,266600.0],["2015-09-08",48.8035,49.702,48.5312,49.2028,159200.0],["2015-09-09",49.702,49.8382,48.4677,48.4949,143300.0],["2015-09-10",48.4132,48.6673,47.7597,47.9322,120500.0],["2015-09-11",47.7052,48.2952,47.3694,47.9503,81700.0],["2015-09-14",48.0048,48.0048,47.5146,47.5691,95300.0],["2015-09-15",47.8232,49.2391,47.7325,49.0485,163700.0],["2015-09-16",48.9941,50.5189,48.7036,50.3465,230900.0],["2015-09-17",50.2194,50.7095,49.3753,49.4842,189100.0],["2015-09-18",48.6492,49.0395,48.1046,48.4041,319400.0],["2015-09-21",48.8579,49.1847,48.1953,48.8035,172900.0],["2015-09-22",48.159,49.4297,48.0955,48.6764,202900.0],["2015-09-23",48.8579,48.867,47.8958,48.395,158900.0],["2015-09-24",47.914,48.2317,47.4874,48.2135,173700.0],["2015-09-25",48.6129,49.4388,48.2498,48.8579,198800.0],["2015-09-28",48.5675,48.8852,47.6508,48.1227,119300.0],["2015-09-29",48.277,48.5493,47.5872,47.7325,151700.0],["2015-09-30",48.1228,48.6855,47.5509,47.9412,217600.0],["2015-10-01",47.9321,48.0138,46.017,46.3256,243000.0],["2015-10-02",45.7811,46.9337,45.4452,46.9337,309500.0],["2015-10-05",47.3785,48.7853,47.3785,48.6129,436000.0],["2015-10-06",48.513,49.7746,48.513,49.4025,312900.0],["2015-10-07",49.7565,50.8366,49.4842,50.537,212900.0],["2015-10-08",50.3374,51.953,50.1105,51.4719,145400.0],["2015-10-09",51.6444,51.6444,50.764,51.1543,127800.0],["2015-10-12",51.0998,51.4356,50.7095,51.2995,63900.0],["2015-10-13",50.7821,51.3721,50.655,50.8638,141300.0],["2015-10-14",50.8275,51.245,50.056,50.0923,112000.0],["2015-10-15",50.1831,50.7912,49.4933,50.7821,104300.0],["2015-10-16",50.8547,50.891,49.6567,50.7458,263100.0],["2015-10-19",50.4735,52.0437,50.4554,52.0165,208500.0],["2015-10-20",51.8804,52.5883,51.6534,51.8713,100300.0],["2015-10-21",52.0165,53.2509,51.953,52.2434,144600.0],["2015-10-22",52.5248,54.1676,52.434,53.4415,117700.0],["2015-10-23",53.8408,54.6577,53.6321,54.2311,185400.0],["2015-10-26",54.0768,54.4036,53.2872,53.5141,154000.0],["2015-10-27",53.1329,53.4959,52.1889,52.3705,187200.0],["2015-10-28",52.7608,54.3491,52.4885,54.1404,284700.0],["2015-10-29",53.8681,53.8681,47.5691,48.8489,562800.0],["2015-10-30",48.9396,50.056,48.4313,49.4116,189100.0],["2015-11-02",49.3571,50.8547,49.2301,50.4917,173800.0],["2015-11-03",50.41,51.3176,49.9289,50.6641,174700.0],["2015-11-04",50.6914,51.2541,50.3374,50.8184,185000.0],["2015-11-05",50.8547,51.0726,50.3192,50.6641,164200.0],["2015-11-06",50.6187,51.3449,50.2285,51.2359,273800.0],["2015-11-09",51.2269,51.2269,49.9925,50.3011,135300.0],["2015-11-10",50.056,50.5915,49.9289,50.4735,118000.0],["2015-11-11",50.5189,50.8366,50.056,50.1921,163600.0],["2015-11-12",50.6187,50.6187,48.8307,48.9305,90000.0],["2015-11-13",48.6946,49.3662,48.4041,48.4949,93700.0],["2015-11-16",48.4223,49.103,48.4223,48.9759,132300.0],["2015-11-17",48.9759,49.2936,48.032,48.6129,220300.0],["2015-11-18",48.749,49.9652,48.5675,49.8382,184600.0],["2015-11-19",49.7202,50.2648,48.9669,50.0106,70300.0],["2015-11-20",50.3192,50.8184,49.9108,50.3101,150300.0],["2015-11-23",50.2829,50.6097,49.6839,50.2012,120600.0],["2015-11-24",49.82,50.528,49.7383,50.2648,288000.0],["2015-11-25",50.2739,51.2571,50.2739,50.6289,193100.0],["2015-11-27",50.6745,50.9931,50.2739,50.8019,45700.0],["2015-11-30",50.9567,51.2298,50.4195,50.5379,188200.0],["2015-12-01",50.7564,50.7928,50.0736,50.5015,102600.0],["2015-12-02",50.3558,50.7655,49.8187,50.1009,80500.0],["2015-12-03",50.2102,50.5288,49.5911,49.8005,144300.0],["2015-12-04",49.7367,50.3194,49.6912,49.9552,81000.0],["2015-12-07",49.8004,50.1373,49.2997,49.673,119200.0],["2015-12-08",49.0539,49.8551,48.9082,49.0812,122200.0],["2015-12-09",48.9811,49.846,48.7352,49.0994,154000.0],["2015-12-10",49.0994,49.4181,48.626,48.9902,146900.0],["2015-12-11",48.2618,48.9537,48.0615,48.8172,194600.0],["2015-12-14",48.89,49.1996,47.8794,48.2891,166000.0],["2015-12-15",48.5805,48.8445,47.7611,48.362,120500.0],["2015-12-16",48.453,48.7353,47.8795,48.4348,106200.0],["2015-12-17",48.5167,48.5167,47.488,47.488,99000.0],["2015-12-18",47.4242,47.4242,45.6125,45.6398,569600.0],["2015-12-21",45.8583,46.359,45.4213,45.7308,101200.0],["2015-12-22",45.7672,46.4045,45.4213,46.2133,126800.0],["2015-12-23",46.4774,46.796,46.2498,46.5866,83300.0],["2015-12-24",46.6413,46.7687,46.2407,46.5229,60600.0],["2015-12-28",46.2498,46.6413,45.9584,46.3317,62400.0],["2015-12-29",46.6686,47.0145,46.0222,46.705,114900.0],["2015-12-30",46.3863,46.7323,45.7764,45.831,89300.0],["2015-12-31",45.567,46.1769,45.0753,45.221,115300.0],["2016-01-04",43.6277,44.1285,42.8175,44.0465,260100.0],["2016-01-05",44.1649,44.1922,42.9813,43.3455,151700.0],["2016-01-06",42.8084,43.6277,42.8084,43.0451,149400.0],["2016-01-07",42.3258,42.5534,41.8979,42.1893,149000.0],["2016-01-08",42.3713,42.3804,40.8145,40.9146,250100.0],["2016-01-11",41.0694,41.4518,40.5232,41.3244,171100.0],["2016-01-12",41.7705,42.3623,40.9784,41.6612,399000.0],["2016-01-13",41.6612,41.9253,41.0239,41.3517,297400.0],["2016-01-14",41.5247,43.0724,41.3153,42.5899,289600.0],["2016-01-15",41.297,42.0709,40.9602,41.8251,242000.0],["2016-01-19",42.162,43.0269,41.7887,42.6081,288600.0],["2016-01-20",41.8342,43.4547,41.6248,42.9449,229600.0],["2016-01-21",42.9085,43.3728,42.3896,42.6445,245900.0],["2016-01-22",43.391,44.3561,42.7355,43.2181,195200.0],["2016-01-25",42.9358,43.127,42.0163,42.1164,139300.0],["2016-01-26",42.4351,43.7643,42.4351,43.5003,93600.0],["2016-01-27",43.3364,44.4927,43.0997,43.2636,138400.0],["2016-01-28",43.8554,43.8554,43.0724,43.2818,106600.0],["2016-01-29",43.5185,44.875,43.5185,44.8568,182000.0],["2016-02-01",44.4471,45.221,43.8645,43.9555,138100.0],["2016-02-02",43.2727,43.3,42.253,42.863,105000.0],["2016-02-03",43.3182,43.9737,42.5352,43.8372,88000.0],["2016-02-04",43.7461,45.4304,43.7461,44.8477,104100.0],["2016-02-05",44.6019,45.3667,44.0374,44.083,139900.0],["2016-02-08",43.5913,44.4927,43.0997,44.2742,147500.0],["2016-02-09",43.6824,45.1208,43.6824,44.702,125100.0],["2016-02-10",45.0025,45.8219,44.3105,44.347,150500.0],["2016-02-11",43.5913,44.9934,43.5185,44.4926,211100.0],["2016-02-12",44.9296,45.7763,44.5837,45.6216,158300.0],["2016-02-16",46.1405,46.878,45.8947,46.614,160900.0],["2016-02-17",48.0251,49.7367,46.7596,47.1966,284500.0],["2016-02-18",47.6245,49.7094,47.6063,49.7003,210600.0],["2016-02-19",49.409,49.6093,48.0342,48.1161,196900.0],["2016-02-22",48.7079,49.3543,48.1435,48.2436,146500.0],["2016-02-23",47.9614,48.7353,46.9417,47.3514,172300.0],["2016-02-24",46.7414,47.3605,46.1769,47.142,200200.0],["2016-02-25",47.3605,47.3605,46.3863,46.5138,179300.0],["2016-02-26",46.796,47.5608,46.5775,47.1238,187100.0],["2016-02-29",47.2334,48.1559,46.3474,47.1055,176300.0],["2016-03-01",47.5714,48.2747,46.6488,48.229,249100.0],["2016-03-02",48.0555,48.2656,47.617,48.1377,139300.0],["2016-03-03",48.1834,48.5487,47.7449,48.3112,183500.0],["2016-03-04",48.1834,48.6858,47.9093,48.4574,193600.0],["2016-03-07",48.3113,49.2795,48.3113,48.9598,206700.0],["2016-03-08",48.6492,48.7771,47.8728,48.2108,119500.0],["2016-03-09",48.4939,49.3069,48.2199,48.43,77500.0],["2016-03-10",48.6036,48.6036,47.0233,47.5257,76600.0],["2016-03-11",48.0555,48.5213,47.6262,48.3478,86900.0],["2016-03-14",48.1103,48.366,47.4526,47.7814,80800.0],["2016-03-15",47.4343,47.9367,46.4935,47.7084,80700.0],["2016-03-16",47.7723,48.4117,47.6718,48.1377,268400.0],["2016-03-17",48.2656,48.4757,48.0646,48.2656,372400.0],["2016-03-18",48.4117,50.7958,48.3112,50.6314,458500.0],["2016-03-21",50.6313,51.1337,50.0833,50.4852,106700.0],["2016-03-22",50.1655,50.7958,49.8549,50.4487,78600.0],["2016-03-23",50.3847,50.6953,49.4439,49.4987,137700.0],["2016-03-24",49.1699,49.654,48.2839,49.5809,68200.0],["2016-03-28",49.7727,49.9189,49.1425,49.4713,54000.0],["2016-03-29",49.6357,50.8871,49.1881,50.878,108300.0],["2016-03-30",51.2707,51.2707,50.4578,50.6679,78600.0],["2016-03-31",50.7501,50.7501,50.1107,50.3573,98000.0],["2016-04-01",49.8732,50.5765,49.3069,50.3939,116700.0],["2016-04-04",50.2934,50.6953,49.9645,50.0285,127000.0],["2016-04-05",49.7179,50.8323,49.3891,49.9554,163900.0],["2016-04-06",50.0376,50.129,49.3252,49.8915,93000.0],["2016-04-07",49.4987,49.7271,49.1333,49.2795,75600.0],["2016-04-08",49.7727,50.3299,49.3891,49.6448,66200.0],["2016-04-11",49.9554,50.266,49.4713,49.5444,74500.0],["2016-04-12",49.517,50.3756,49.517,50.1016,67900.0],["2016-04-13",50.3117,50.9876,50.0194,50.9876,204300.0],["2016-04-14",50.9784,51.1429,50.5309,50.7318,80700.0],["2016-04-15",50.6222,51.0607,50.4487,50.8688,103300.0],["2016-04-18",50.7866,51.764,50.6862,51.627,106400.0],["2016-04-19",51.8188,52.2664,51.4808,51.8462,101600.0],["2016-04-20",51.9193,52.6318,51.6179,52.4308,157100.0],["2016-04-21",52.2938,52.6866,51.3986,51.5539,78800.0],["2016-04-22",51.6818,52.038,51.3256,51.5813,98500.0],["2016-04-25",51.3986,51.7001,50.8049,51.015,77500.0],["2016-04-26",51.2708,52.0289,50.7592,51.965,122900.0],["2016-04-27",52.0654,52.4948,51.49,52.0015,38500.0],["2016-04-28",51.5813,51.8827,50.9054,50.9785,49100.0],["2016-04-29",51.0698,51.2799,50.4852,51.0333,116600.0],["2016-05-02",51.1246,51.9741,50.4669,51.8645,113500.0],["2016-05-03",51.49,51.7275,50.6131,51.7001,123500.0],["2016-05-04",51.3621,52.3395,50.5217,51.0607,148900.0],["2016-05-05",51.8005,52.1568,49.7453,49.8549,158700.0],["2016-05-06",50.5948,51.8188,50.2386,51.4808,250000.0],["2016-05-09",51.3256,51.3256,50.3482,50.5765,102100.0],["2016-05-10",50.8597,51.6453,50.4121,51.3895,100300.0],["2016-05-11",51.4534,51.8188,51.0241,51.49,81800.0],["2016-05-12",51.7549,52.1202,50.9328,51.2799,58700.0],["2016-05-13",51.0972,51.4352,50.3299,50.6679,76900.0],["2016-05-16",50.6679,51.4717,50.6679,50.9693,63500.0],["2016-05-17",51.0059,51.5083,50.0285,50.2934,104700.0],["2016-05-18",49.9645,51.2159,49.5261,50.7684,148100.0],["2016-05-19",50.677,50.7684,49.6814,50.1016,65200.0],["2016-05-20",50.403,51.0972,49.9737,50.8506,73300.0],["2016-05-23",50.7775,51.4991,50.5766,51.1429,88300.0],["2016-05-24",51.2982,52.6592,51.2982,52.4308,95800.0],["2016-05-25",52.5221,52.7779,52.312,52.5313,70300.0],["2016-05-26",52.5496,52.7505,52.2664,52.2938,48400.0],["2016-05-27",52.2847,52.6044,52.0106,52.3851,58500.0],["2016-05-31",52.3577,52.8341,52.1286,52.7333,84800.0],["2016-06-01",52.4584,52.6783,52.1744,52.5959,84200.0],["2016-06-02",52.5867,52.6875,52.266,52.6692,80200.0],["2016-06-03",52.6875,52.6875,52.0186,52.6325,108000.0],["2016-06-06",52.6875,53.4297,52.5959,53.1457,135800.0],["2016-06-07",53.2098,53.9337,52.7517,53.7046,161900.0],["2016-06-08",53.9429,54.2086,53.6313,53.9795,137900.0],["2016-06-09",53.8054,54.1811,53.613,54.0803,138300.0],["2016-06-10",53.8329,54.0895,52.5684,52.6692,173000.0],["2016-06-13",52.4584,52.715,52.0003,52.2019,143300.0],["2016-06-14",52.2019,52.8616,52.1561,52.8158,141800.0],["2016-06-15",53.0082,53.8787,52.9257,53.3289,131700.0],["2016-06-16",53.0999,53.9062,52.7975,53.8421,192000.0],["2016-06-17",54.0436,54.2269,53.503,54.2086,505400.0],["2016-06-20",54.7767,55.5097,54.2636,54.8133,162000.0],["2016-06-21",54.7492,55.0424,54.2819,54.7859,160600.0],["2016-06-22",54.7858,54.8408,54.062,54.1078,73000.0],["2016-06-23",54.905,55.4914,54.3918,55.4822,69500.0],["2016-06-24",53.6221,53.7046,51.2306,51.6246,762900.0],["2016-06-27",50.8183,51.7987,49.8195,50.3784,136000.0],["2016-06-28",51.0198,51.1756,50.4884,50.8091,112400.0],["2016-06-29",51.2581,51.5605,51.029,51.4505,90200.0],["2016-06-30",51.6521,53.3931,51.4597,53.3839,143500.0],["2016-07-01",53.1548,53.7596,52.6783,53.0449,118300.0],["2016-07-05",52.6234,52.7242,52.0278,52.4584,113400.0],["2016-07-06",52.0736,52.4401,51.5879,52.3301,126800.0],["2016-07-07",52.4859,53.1182,52.2477,52.8799,71700.0],["2016-07-08",53.2098,55.0791,53.2098,54.9233,184300.0],["2016-07-11",55.2257,56.032,54.9599,55.9404,104100.0],["2016-07-12",56.4902,57.718,56.4902,57.3423,214400.0],["2016-07-13",57.7272,57.9288,57.3515,57.3882,274700.0],["2016-07-14",57.828,57.9196,57.1499,57.2507,130800.0],["2016-07-15",57.6264,57.7272,57.0674,57.3332,168400.0],["2016-07-18",57.2415,57.2415,56.5726,56.6459,80600.0],["2016-07-19",56.3161,56.7101,55.9954,56.3344,104300.0],["2016-07-20",56.3527,56.6276,56.2336,56.2886,101000.0],["2016-07-21",56.032,56.5726,55.3173,55.7022,68500.0],["2016-07-22",55.5556,56.0137,55.4273,55.9587,85500.0],["2016-07-25",55.693,56.197,55.5372,55.7846,59200.0],["2016-07-26",55.8213,56.7926,55.8121,56.7742,101400.0],["2016-07-27",56.9941,57.1041,56.4627,57.04,55500.0],["2016-07-28",57.0766,57.1316,56.481,56.7742,63500.0],["2016-07-29",56.5818,57.324,56.2245,56.6735,83200.0],["2016-08-01",56.6918,56.8842,56.0504,56.2061,140300.0],["2016-08-02",55.9496,56.0778,55.638,55.7296,102100.0],["2016-08-03",55.638,55.693,55.1432,55.4822,139900.0],["2016-08-04",55.8579,56.9117,55.8579,56.3527,175400.0],["2016-08-05",57.9105,57.9105,56.9942,57.3057,427600.0],["2016-08-08",57.434,57.5714,57.1224,57.324,257800.0],["2016-08-09",57.1957,57.4156,56.6185,57.3973,258200.0],["2016-08-10",57.4798,58.3136,57.3607,58.277,137000.0],["2016-08-11",58.6435,60.1188,58.6343,59.9721,157900.0],["2016-08-12",59.7797,60.1279,59.3307,59.7339,126700.0],["2016-08-15",59.6423,60.302,59.6423,59.7706,109600.0],["2016-08-16",59.6606,59.7614,59.0558,59.0742,92600.0],["2016-08-17",59.2666,59.3216,58.9459,59.1108,103500.0],["2016-08-18",59.0283,59.6239,59.0283,59.5598,88900.0],["2016-08-19",59.459,59.7614,59.065,59.6973,181000.0],["2016-08-22",59.8255,59.8439,59.1475,59.6056,84500.0],["2016-08-23",59.8347,59.9446,59.5598,59.6881,114300.0],["2016-08-24",59.6972,59.7156,59.2024,59.3949,59600.0],["2016-08-25",59.4223,59.8347,59.1658,59.8255,102000.0],["2016-08-26",60.018,60.4486,59.5048,59.8347,89600.0],["2016-08-29",60.0729,60.2104,59.8164,59.9813,69700.0],["2016-08-30",59.908,60.1187,59.4682,59.8622,63800.0],["2016-08-31",59.66,59.7152,58.925,59.1731,81800.0],["2016-09-01",59.219,59.8162,58.778,59.7887,121900.0],["2016-09-02",60.193,60.5605,60.0092,60.5513,93000.0],["2016-09-06",60.5789,60.6432,59.6508,59.9265,97300.0],["2016-09-07",59.9816,60.3584,59.7244,60.3492,81000.0],["2016-09-08",60.3491,60.3491,59.8346,59.9908,69800.0],["2016-09-09",59.66,59.66,57.7948,57.7948,137200.0],["2016-09-12",57.7948,58.4196,57.611,57.8683,184500.0],["2016-09-13",57.2435,57.5467,56.3339,56.389,111400.0],["2016-09-14",56.5911,56.6554,55.8928,56.1225,94000.0],["2016-09-15",56.0674,56.9587,55.902,56.9219,75700.0],["2016-09-16",56.5727,56.8851,56.0949,56.5819,287500.0],["2016-09-19",56.9954,57.7764,56.6187,56.8392,163400.0],["2016-09-20",57.3446,57.5375,56.4257,56.7933,112600.0],["2016-09-21",57.3538,57.8775,57.0322,57.8316,100900.0],["2016-09-22",58.3094,59.3844,58.1715,59.3844,104000.0],["2016-09-23",59.0444,59.0628,58.0888,58.144,135800.0],["2016-09-26",57.6294,58.6217,57.4916,57.8683,105100.0],["2016-09-27",57.657,58.8055,57.657,58.2726,118600.0],["2016-09-28",58.5758,59.4395,58.3553,59.2741,149700.0],["2016-09-29",59.366,59.4671,58.4839,58.5023,173100.0],["2016-09-30",58.9525,59.8346,58.4012,59.5773,102700.0],["2016-10-03",59.3752,59.5773,58.9434,59.559,122700.0],["2016-10-04",59.6325,60.2756,59.3936,59.5498,109900.0],["2016-10-05",59.9633,60.1103,59.1731,59.4212,134800.0],["2016-10-06",59.3752,59.7887,58.7871,59.7152,96200.0],["2016-10-07",59.5773,59.6049,58.4655,58.4839,163300.0],["2016-10-10",58.7228,59.2006,58.2267,58.7963,105900.0],["2016-10-11",58.8055,58.8055,57.0046,57.1332,103000.0],["2016-10-12",57.2251,57.9786,57.0505,57.8867,192400.0],["2016-10-13",57.4273,57.5559,56.7381,57.2159,87400.0],["2016-10-14",57.4273,57.9234,56.8943,57.2159,92900.0],["2016-10-17",57.2894,57.611,57.0138,57.4273,46700.0],["2016-10-18",57.9786,57.9786,57.2894,57.4273,105600.0],["2016-10-19",57.5191,57.9326,57.0597,57.3354,89000.0],["2016-10-20",57.0597,57.3354,56.2328,56.2879,118900.0],["2016-10-21",55.5436,56.6463,55.2221,56.4165,97300.0],["2016-10-24",56.7841,57.4273,56.3247,56.6463,75100.0],["2016-10-25",56.6463,56.9219,56.2787,56.5084,96200.0],["2016-10-26",56.3247,56.83,56.1868,56.3247,129900.0],["2016-10-27",56.6463,56.6463,55.0383,55.268,138000.0],["2016-10-28",55.3139,55.8193,54.8545,55.0842,180600.0],["2016-10-31",55.3139,55.9112,54.6707,55.1302,154000.0],["2016-11-01",55.1761,55.2221,54.1195,54.441,159900.0],["2016-11-02",54.3492,54.9923,54.0276,54.6708,178600.0],["2016-11-03",53.6141,57.1057,53.6141,55.8652,435900.0],["2016-11-04",56.1409,57.5008,56.1225,56.7381,199500.0],["2016-11-07",57.7948,57.8407,57.2435,57.5191,204400.0],["2016-11-08",57.5191,57.9786,57.2435,57.7029,120700.0],["2016-11-09",56.9678,58.6217,56.2787,58.5299,249200.0],["2016-11-10",59.0352,62.0674,58.9433,61.9296,414100.0],["2016-11-11",61.9296,62.8943,61.9296,62.8025,247900.0],["2016-11-14",62.7565,63.8591,62.1133,62.4349,142500.0],["2016-11-15",62.4809,63.1241,62.0215,62.8484,107900.0],["2016-11-16",62.435,63.3538,62.389,63.3538,160400.0],["2016-11-17",63.3538,64.1807,62.8944,62.9863,144300.0],["2016-11-18",63.2619,63.3078,62.8024,63.17,185500.0],["2016-11-21",63.4916,63.9051,61.8377,62.6646,178200.0],["2016-11-22",62.9403,63.0322,61.4242,62.7106,410100.0],["2016-11-23",62.6647,63.6754,62.6187,63.3538,125600.0],["2016-11-25",63.3538,63.9051,62.4349,63.7672,71000.0],["2016-11-28",63.4916,63.8591,62.6646,63.0781,149100.0],["2016-11-29",62.9862,63.6294,62.6187,62.8025,95000.0],["2016-11-30",62.8762,63.4289,62.2773,62.9222,124100.0],["2016-12-01",63.3829,63.7053,62.9222,63.3829,138600.0],["2016-12-02",63.3368,63.3368,62.4155,62.738,157100.0],["2016-12-05",63.1525,63.475,61.9825,62.6919,248600.0],["2016-12-06",62.5537,63.2907,62.0931,63.2907,136200.0],["2016-12-07",63.2907,64.0738,63.0604,63.7974,114600.0],["2016-12-08",63.8895,64.5344,63.2907,64.0738,195800.0],["2016-12-09",64.212,65.0411,63.908,65.0411,102700.0],["2016-12-12",64.9029,65.4557,63.9817,64.1659,89900.0],["2016-12-13",64.6726,64.8569,63.7974,64.0277,119300.0],["2016-12-14",63.9356,64.1659,63.0143,63.1065,131800.0],["2016-12-15",62.9222,63.9817,62.5076,62.9222,193400.0],["2016-12-16",63.0144,63.3368,62.5077,62.6459,336800.0],["2016-12-19",62.6458,62.9222,60.8494,61.6785,247600.0],["2016-12-20",61.9088,62.1392,61.7707,61.9088,159300.0],["2016-12-21",62.001,62.047,61.2639,61.3561,95000.0],["2016-12-22",61.4943,61.4943,60.7112,61.0336,104700.0],["2016-12-23",61.0336,61.4022,60.9415,61.1166,72000.0],["2016-12-27",61.2179,61.6325,61.1718,61.31,81100.0],["2016-12-28",61.31,61.6325,60.2506,60.2966,69100.0],["2016-12-29",60.3887,60.7112,60.1584,60.573,44000.0],["2016-12-30",60.6651,60.877,59.836,60.0663,114100.0],["2017-01-03",60.619,61.1718,59.9742,60.619,134200.0],["2017-01-04",60.6651,61.1258,59.836,60.3888,317600.0],["2017-01-05",60.2966,60.9876,60.1124,60.8494,162600.0],["2017-01-06",61.0336,61.0797,60.0663,60.1124,72900.0],["2017-01-09",60.0663,60.2045,59.1451,59.1451,58900.0],["2017-01-10",59.3754,60.1124,59.3754,59.9281,101400.0],["2017-01-11",60.0663,60.4164,59.6978,60.0202,162500.0],["2017-01-12",60.0202,60.0663,58.0672,58.5923,140200.0],["2017-01-13",58.8226,60.0663,58.8226,59.836,74400.0],["2017-01-17",59.6057,59.6057,58.408,58.7765,75000.0],["2017-01-18",58.8226,59.2372,57.8184,59.0069,68500.0],["2017-01-19",59.145,59.4214,58.4541,58.7765,56300.0],["2017-01-20",58.7765,59.3754,58.7305,59.0529,76200.0],["2017-01-23",58.5462,59.099,57.9474,58.408,130200.0],["2017-01-24",58.6384,58.9147,57.9935,58.4541,310200.0],["2017-01-25",58.6844,59.5596,58.1317,59.3754,201000.0],["2017-01-26",59.0529,59.4214,58.6383,59.2372,109200.0],["2017-01-27",59.3754,60.9876,59.2832,60.5269,210200.0],["2017-01-30",60.2506,60.4348,59.2832,60.3519,164100.0],["2017-01-31",60.1584,60.9876,59.5596,60.8033,243900.0],["2017-02-01",61.1718,61.7706,60.2966,60.8954,127700.0],["2017-02-02",60.6651,61.0336,60.0663,60.619,108400.0],["2017-02-03",61.1718,62.3695,60.8494,62.3695,110900.0],["2017-02-06",62.1392,62.1392,60.527,61.0336,94300.0],["2017-02-07",61.264,61.5864,60.4809,60.7112,77300.0],["2017-02-08",60.3888,60.7112,60.0202,60.2506,94600.0],["2017-02-09",60.2966,60.8033,60.2045,60.7112,238500.0],["2017-02-10",60.0663,60.0663,55.3218,58.1317,628300.0],["2017-02-13",58.2238,60.2966,58.0856,58.5002,302000.0],["2017-02-14",58.3159,58.5923,57.1643,57.4868,163100.0],["2017-02-15",57.5328,57.5328,56.6116,57.4407,241100.0],["2017-02-16",57.5328,58.0395,57.3486,58.0395,138700.0],["2017-02-17",57.9474,57.9474,57.0261,57.3486,135300.0],["2017-02-21",57.3946,58.9608,57.3946,58.8226,136300.0],["2017-02-22",58.5462,59.6057,58.3159,59.3754,174700.0],["2017-02-23",59.6978,59.6978,58.2238,58.2699,135100.0],["2017-02-24",57.9474,59.2832,57.625,59.099,178500.0],["2017-02-27",59.099,59.9742,59.0069,59.836,176500.0],["2017-02-28",59.5404,59.7344,58.7551,59.0785,188500.0],["2017-03-01",60.0023,60.8799,59.6789,60.8337,148800.0],["2017-03-02",60.4642,60.4642,59.1246,59.217,116400.0],["2017-03-03",59.2632,59.5404,58.8013,58.9399,139500.0],["2017-03-06",58.4318,59.0323,58.2932,58.5704,73500.0],["2017-03-07",58.3394,58.9399,57.7851,57.8775,102300.0],["2017-03-08",57.8775,57.9699,57.1384,57.1384,89000.0],["2017-03-09",56.9075,57.2308,56.5841,56.9537,105300.0],["2017-03-10",57.4156,57.7204,56.6765,57.0922,111500.0],["2017-03-13",57.0922,57.6465,57.046,57.277,86800.0],["2017-03-14",57.0922,57.1384,56.538,56.7689,105100.0],["2017-03-15",56.9999,57.6465,56.4456,57.5541,243900.0],["2017-03-16",57.6003,57.7851,57.0461,57.1846,163200.0],["2017-03-17",57.0922,57.5634,56.7689,57.046,373200.0],["2017-03-20",57.0461,57.2308,56.5657,56.6303,118100.0],["2017-03-21",56.9537,56.9537,55.4756,55.8451,146500.0],["2017-03-22",55.8913,55.9837,55.1522,55.5217,83300.0],["2017-03-23",55.4756,57.0461,55.4756,56.307,91500.0],["2017-03-24",56.5841,56.8151,55.8451,56.076,84100.0],["2017-03-27",55.5217,56.4456,55.1522,56.1222,94100.0],["2017-03-28",56.0299,57.0276,55.7989,56.9075,104600.0],["2017-03-29",56.8613,57.4618,56.7227,57.2308,160100.0],["2017-03-30",57.277,57.8775,57.277,57.6465,104800.0],["2017-03-31",57.6003,58.2008,57.3694,57.6003,280600.0],["2017-04-03",57.5541,57.7851,56.2146,56.4455,190700.0],["2017-04-04",56.4918,56.8151,56.1684,56.307,94400.0],["2017-04-05",56.5841,57.4618,55.7989,55.8451,195400.0],["2017-04-06",55.9375,56.9999,55.7527,56.5841,118200.0],["2017-04-07",56.5379,56.9075,56.3994,56.8613,167500.0],["2017-04-10",56.9075,57.3232,56.3994,56.6303,81000.0],["2017-04-11",56.3994,57.1384,56.2608,57.1384,109800.0],["2017-04-12",56.8613,56.8613,55.7989,55.7989,112300.0],["2017-04-13",55.7065,56.0298,54.7365,54.8289,90200.0],["2017-04-17",55.0136,55.5679,54.9213,55.5217,88600.0],["2017-04-18",55.106,55.6418,54.9675,55.6141,62500.0],["2017-04-19",55.8451,56.1684,55.4294,55.5217,65700.0],["2017-04-20",55.6603,56.5379,55.5679,56.4455,100900.0],["2017-04-21",56.3532,56.7966,55.7989,56.307,129500.0],["2017-04-24",57.0922,57.8313,56.9537,57.6003,83700.0],["2017-04-25",58.0161,58.8937,57.9237,57.9699,126100.0],["2017-04-26",57.8775,58.5242,57.8313,58.2008,154000.0],["2017-04-27",58.247,58.2932,57.6927,57.8775,116900.0],["2017-04-28",57.7851,58.0161,57.277,57.4618,153800.0],["2017-05-01",57.6465,57.6465,56.9075,56.9999,113400.0],["2017-05-02",56.9999,57.508,56.9999,57.1384,186700.0],["2017-05-03",56.8151,56.9537,56.076,56.4455,206100.0],["2017-05-04",56.3994,56.8151,56.1222,56.3994,163500.0],["2017-05-05",58.3856,60.9723,58.3856,60.8799,287800.0],["2017-05-08",60.8799,61.2494,58.9861,59.0323,157600.0],["2017-05-09",59.0323,59.3556,58.3394,58.5704,162500.0],["2017-05-10",58.6627,59.4942,57.6927,59.1708,151200.0],["2017-05-11",59.0785,59.3556,58.1085,58.7551,75200.0],["2017-05-12",58.7551,58.7551,57.9699,58.1916,101700.0],["2017-05-15",58.247,58.8013,58.247,58.5704,96900.0],["2017-05-16",58.478,58.6166,58.2008,58.478,66600.0],["2017-05-17",58.478,58.478,57.2308,57.7389,205900.0],["2017-05-18",57.7389,58.7551,57.3694,57.8775,238900.0],["2017-05-19",58.2008,58.9861,57.9699,58.5241,146400.0],["2017-05-22",58.7551,58.8475,57.7389,57.9237,78600.0],["2017-05-23",58.0623,58.2932,57.5542,58.1546,75100.0],["2017-05-24",58.2932,58.5703,57.277,57.5079,66400.0],["2017-05-25",57.6927,57.6927,57.3232,57.5079,86400.0],["2017-05-26",57.5541,57.5541,56.9537,57.4156,60800.0],["2017-05-30",57.1846,57.3694,56.4918,57.046,73800.0],["2017-05-31",57.3148,57.8245,56.7588,57.5465,84100.0],["2017-06-01",57.8708,58.1951,57.4538,58.1951,84500.0],["2017-06-02",58.3341,60.1411,58.3341,58.8438,148400.0],["2017-06-05",58.7048,60.0485,58.7048,59.1218,164000.0],["2017-06-06",58.6585,59.3535,58.2693,59.2145,112700.0],["2017-06-07",59.2608,59.4461,58.8901,59.0755,107800.0],["2017-06-08",59.0291,59.9558,58.7975,59.7705,150100.0],["2017-06-09",59.8168,60.1411,59.5851,59.8631,126600.0],["2017-06-12",59.7705,60.5118,59.4461,59.6778,92900.0],["2017-06-13",59.7705,60.0485,58.7511,59.3071,101200.0],["2017-06-14",59.4461,59.5851,58.7511,59.1218,96300.0],["2017-06-15",58.2415,59.2145,58.2415,58.7975,57900.0],["2017-06-16",58.2415,58.7048,58.1025,58.2415,257100.0],["2017-06-19",58.2878,58.4268,57.9171,58.1025,87500.0],["2017-06-20",57.8708,58.1024,57.1294,57.4074,65700.0],["2017-06-21",57.6855,57.6855,56.0638,56.2028,83800.0],["2017-06-22",56.1101,56.9441,55.8784,56.6198,163500.0],["2017-06-23",56.6198,57.4075,56.6198,57.2684,335900.0],["2017-06-26",57.4538,57.7781,57.2221,57.4538,89600.0],["2017-06-27",57.5464,57.7781,57.3148,57.3611,116400.0],["2017-06-28",57.8708,58.4268,57.3148,57.9634,87800.0],["2017-06-29",57.9634,58.2878,56.9441,57.7318,90100.0],["2017-06-30",57.7318,58.7975,57.7318,58.5658,135800.0],["2017-07-03",58.8438,59.0291,58.2878,58.3805,56200.0],["2017-07-05",58.3805,58.4083,57.4075,57.9171,93400.0],["2017-07-06",57.4538,58.4731,57.4538,57.7781,81800.0],["2017-07-07",57.8244,58.4731,57.4074,58.3341,74500.0],["2017-07-10",58.1024,58.5195,57.5928,57.9634,62400.0],["2017-07-11",57.8245,58.7789,57.4816,58.1025,83500.0],["2017-07-12",58.5658,58.9365,57.8708,58.1025,82400.0],["2017-07-13",58.1488,58.8438,58.1488,58.6121,98000.0],["2017-07-14",58.6585,59.1218,58.3805,58.9365,110900.0],["2017-07-17",58.8438,59.4461,58.6121,59.3535,107500.0],["2017-07-18",59.1218,59.4925,58.9365,59.1218,100400.0],["2017-07-19",59.1218,60.2338,59.1218,60.1411,146400.0],["2017-07-20",60.0948,60.1875,59.4739,60.1875,110100.0],["2017-07-21",60.5118,60.6045,59.7705,59.8631,93100.0],["2017-07-24",59.7705,59.7705,58.9365,59.4925,68800.0],["2017-07-25",59.8631,60.2801,59.6778,59.9558,54500.0],["2017-07-26",60.0948,60.0948,59.2608,59.2608,66200.0],["2017-07-27",59.5388,59.5388,58.8438,59.3071,50300.0],["2017-07-28",59.3535,59.9558,59.2145,59.6315,80900.0],["2017-07-31",59.9558,59.9558,59.3535,59.6778,80100.0],["2017-08-01",59.9095,59.9095,58.8901,58.9828,84700.0],["2017-08-02",58.9828,59.9558,58.8438,59.7705,99100.0],["2017-08-03",60.6971,62.3651,59.7612,61.7628,119800.0],["2017-08-04",62.0408,62.3188,60.3728,61.3458,134500.0],["2017-08-07",61.1605,61.1605,59.5388,60.7898,153200.0],["2017-08-08",60.6045,61.7165,60.4191,61.0678,104400.0],["2017-08-09",60.9752,60.9752,60.0948,60.3728,107400.0],["2017-08-10",60.1875,60.4191,59.3535,59.3535,65000.0],["2017-08-11",59.4461,59.4925,58.6585,59.2145,139800.0],["2017-08-14",59.3998,60.3265,59.3998,60.2338,80400.0],["2017-08-15",60.3728,60.8362,59.5851,59.7705,61800.0],["2017-08-16",59.8631,60.9288,59.8168,60.0021,72100.0],["2017-08-17",59.7705,59.8631,58.2878,58.3341,67200.0],["2017-08-18",57.8708,58.5195,57.8708,58.0561,81900.0],["2017-08-21",58.0561,58.5195,58.0005,58.0561,95400.0],["2017-08-22",58.2878,58.5195,58.1025,58.2415,50400.0],["2017-08-23",57.9635,58.1951,57.8245,57.8245,65100.0],["2017-08-24",58.0098,58.1488,57.2684,57.3611,66100.0],["2017-08-25",57.5928,58.4731,57.3611,57.5001,72000.0],["2017-08-28",57.7318,57.8986,54.8128,56.2491,390700.0],["2017-08-29",55.9711,56.9441,55.7394,56.7124,213800.0],["2017-08-30",56.7031,57.2144,56.5172,57.0285,90000.0],["2017-08-31",57.2144,57.8651,57.1214,57.3538,91000.0],["2017-09-01",57.4933,58.051,57.4468,57.6792,89800.0],["2017-09-05",57.5862,58.3299,57.4468,57.5398,114700.0],["2017-09-06",57.7721,58.051,57.3538,57.7257,87400.0],["2017-09-07",57.7721,57.8,57.0285,57.7257,68800.0],["2017-09-08",57.6327,58.5158,57.4468,58.051,88400.0],["2017-09-11",58.3299,58.4228,57.5862,58.051,94800.0],["2017-09-12",58.144,58.4693,57.958,58.144,56300.0],["2017-09-13",58.0045,59.1665,57.9581,58.8411,224900.0],["2017-09-14",58.7947,58.9806,58.0045,58.9806,183000.0],["2017-09-15",59.12,59.6777,58.6552,59.4918,256400.0],["2017-09-18",60.4679,62.234,60.0031,62.1876,164400.0],["2017-09-19",62.8382,63.8143,62.5129,63.5819,142700.0],["2017-09-20",63.4889,64.4185,63.303,63.303,156400.0],["2017-09-21",63.2101,64.4185,63.2101,63.6284,104000.0],["2017-09-22",63.7213,64.3255,63.4425,63.9537,52900.0],["2017-09-25",64.0467,64.3255,63.6749,63.9537,66800.0],["2017-09-26",64.1861,64.6509,64.0467,64.0931,101500.0],["2017-09-27",64.1396,65.534,63.6748,65.2551,127900.0],["2017-09-28",65.1621,65.7199,64.6509,65.6734,102900.0],["2017-09-29",65.6269,65.7013,64.0931,64.3255,149100.0],["2017-10-02",64.4185,65.6269,64.4185,65.5804,116000.0],["2017-10-03",65.4875,65.4875,63.6098,64.2326,130300.0],["2017-10-04",64.5114,64.6973,64.0466,64.1396,81600.0],["2017-10-05",64.2326,64.7438,63.9072,64.2326,91400.0],["2017-10-06",64.0932,64.6044,64.0002,64.5579,48800.0],["2017-10-09",64.6974,64.6974,63.4425,63.8608,162400.0],["2017-10-10",64.4185,64.4185,63.3495,63.4889,79400.0],["2017-10-11",63.396,63.7213,63.0242,63.0242,139400.0],["2017-10-12",62.9777,63.303,62.7918,62.9312,94900.0],["2017-10-13",63.2566,63.303,62.6524,62.8383,74800.0],["2017-10-16",63.2101,64.5394,62.6988,63.2101,114500.0],["2017-10-17",62.8847,63.6748,62.1411,62.3735,107600.0],["2017-10-18",62.6523,63.0706,62.3735,62.6988,72700.0],["2017-10-19",62.4664,62.4664,61.7507,62.3735,77500.0],["2017-10-20",62.8382,62.9777,62.5129,62.5594,113200.0],["2017-10-23",62.5129,62.6523,61.9552,62.0946,58400.0],["2017-10-24",62.1411,62.4199,61.9552,62.1876,70700.0],["2017-10-25",62.3735,62.4664,61.7228,62.1411,84000.0],["2017-10-26",62.1411,63.0242,62.1411,62.9312,106200.0],["2017-10-27",62.8847,63.4703,62.3549,63.396,124300.0],["2017-10-30",63.0706,63.0706,62.3084,62.7453,146500.0],["2017-10-31",62.9777,63.0706,62.6058,62.6523,164300.0],["2017-11-01",63.0706,63.0706,61.8622,62.1876,104000.0],["2017-11-02",65.0692,65.6269,63.6098,65.441,275800.0],["2017-11-03",65.7199,65.7199,64.1396,64.6509,166800.0],["2017-11-06",64.6509,64.6509,63.6748,64.1396,176700.0],["2017-11-07",63.9072,64.2791,62.8382,63.396,147600.0],["2017-11-08",62.9777,63.8143,62.7918,63.6284,279700.0],["2017-11-09",63.1636,64.6044,63.1636,64.465,182400.0],["2017-11-10",64.1396,65.5804,64.1396,65.3945,116100.0],["2017-11-13",65.1157,65.8593,64.8368,65.534,125700.0],["2017-11-14",65.0692,65.534,64.9298,65.3945,79100.0],["2017-11-15",65.3016,65.441,64.8368,65.2551,155000.0],["2017-11-16",65.5804,67.0213,65.2551,66.9283,260700.0],["2017-11-17",66.603,67.1142,66.0917,66.9748,171300.0],["2017-11-20",66.5565,67.2537,65.9987,67.1607,217700.0],["2017-11-21",67.3931,67.9508,67.2072,67.9508,127400.0],["2017-11-22",68.1832,68.2297,67.3001,67.3931,71200.0],["2017-11-24",67.4396,67.6719,66.6494,67.5325,39900.0],["2017-11-27",67.6255,67.9508,67.3001,67.3931,202400.0],["2017-11-28",67.672,69.2987,66.7238,69.1592,104100.0],["2017-11-29",69.2522,69.6705,68.7874,69.4381,114300.0],["2017-11-30",69.755,69.8482,69.1492,69.3356,119100.0],["2017-12-01",69.4288,69.6152,66.5864,68.7298,177800.0],["2017-12-04",69.522,70.1557,69.056,69.1492,75400.0],["2017-12-05",69.056,69.056,67.9843,68.1707,89500.0],["2017-12-06",68.0309,68.823,67.8445,68.2173,107500.0],["2017-12-07",69.289,69.6152,67.2854,69.289,265400.0],["2017-12-08",69.7084,70.0346,68.0775,68.3571,98200.0],["2017-12-11",68.3105,68.9628,67.7979,68.1241,227600.0],["2017-12-12",68.2173,69.6152,68.0309,69.0094,114700.0],["2017-12-13",69.1026,70.7801,69.1026,70.4539,135700.0],["2017-12-14",70.4539,70.4539,69.2424,69.6152,147900.0],["2017-12-15",69.755,70.8733,69.1492,70.0812,286800.0],["2017-12-18",70.6869,72.7372,70.6869,72.2712,143800.0],["2017-12-19",72.3178,72.5974,70.8267,70.9199,118800.0],["2017-12-20",71.1063,71.3206,70.8733,71.0131,59500.0],["2017-12-21",71.4325,71.8984,71.0597,71.6189,66600.0],["2017-12-22",71.8984,71.8984,70.9199,70.9665,55800.0],["2017-12-26",70.7801,71.4231,70.5005,70.7801,36900.0],["2017-12-27",70.7801,71.3672,70.6869,71.0131,55800.0],["2017-12-28",71.2927,71.7586,71.0876,71.6654,78800.0],["2017-12-29",71.712,71.9264,70.7335,70.7801,77400.0],["2018-01-02",71.0597,71.5256,70.3607,70.8267,77500.0],["2018-01-03",70.4539,71.0317,70.0625,70.7335,116800.0],["2018-01-04",71.1529,71.8052,70.8267,71.0597,50500.0],["2018-01-05",71.1995,71.6188,70.5937,71.246,43500.0],["2018-01-08",71.0597,71.5256,70.6403,71.3392,45700.0],["2018-01-09",71.3392,71.8984,70.7335,70.7801,62100.0],["2018-01-10",70.7801,71.2461,70.3141,70.7335,70400.0],["2018-01-11",70.9665,72.2339,70.8733,72.178,52600.0],["2018-01-12",72.6905,73.8555,72.2246,73.2963,66600.0],["2018-01-16",73.8555,74.7408,72.8303,72.9235,68900.0],["2018-01-17",73.4827,73.8554,73.0633,73.6225,62800.0],["2018-01-18",73.8089,74.4612,73.3895,73.4827,72000.0],["2018-01-19",73.4827,75.067,72.9701,75.0204,85900.0],["2018-01-22",74.5544,74.5544,73.4641,74.2282,54200.0],["2018-01-23",74.0885,74.8806,73.6318,74.5544,60300.0],["2018-01-24",74.8806,75.6541,74.0978,74.601,88700.0],["2018-01-25",75.067,75.8125,74.1817,75.766,191300.0],["2018-01-26",76.0455,76.7444,75.067,76.5581,74700.0],["2018-01-29",76.3717,76.6047,74.368,74.368,145900.0],["2018-01-30",73.6691,74.5544,72.877,74.3215,158700.0],["2018-01-31",74.6942,75.067,74.1351,74.3215,94800.0],["2018-02-01",73.8089,75.0204,73.1099,74.9738,117100.0],["2018-02-02",74.601,74.6476,73.2963,74.2748,245200.0],["2018-02-05",73.6691,74.4612,71.479,71.5256,104700.0],["2018-02-06",70.6403,71.5723,69.2424,70.2675,195000.0],["2018-02-07",70.1743,70.5937,69.522,69.522,211700.0],["2018-02-08",69.6618,69.6618,67.4717,67.5183,185600.0],["2018-02-09",68.4503,68.7765,66.3348,67.8445,196000.0],["2018-02-12",68.0775,69.4754,67.1922,68.9628,261400.0],["2018-02-13",68.4037,71.1995,66.9126,70.4539,340200.0],["2018-02-14",71.4324,72.5973,70.5005,70.6869,222900.0],["2018-02-15",71.2461,72.0848,70.0812,72.0382,189200.0],["2018-02-16",71.8052,72.9235,71.5256,71.8984,147600.0],["2018-02-20",71.5256,72.3178,70.8267,71.3858,103400.0],["2018-02-21",71.5256,72.8303,71.479,71.7586,97300.0],["2018-02-22",71.9916,73.4827,71.9916,72.5508,102800.0],["2018-02-23",73.1099,73.4827,71.9916,72.8769,76900.0],["2018-02-26",73.1565,73.4361,72.5973,73.2963,73500.0],["2018-02-27",73.5293,73.8089,72.5974,72.644,89000.0],["2018-02-28",72.9701,73.3895,70.3607,70.3607,110200.0],["2018-03-01",70.6317,70.8185,68.9967,69.6507,102100.0],["2018-03-02",69.1835,70.2112,68.8098,70.0244,78300.0],["2018-03-05",69.604,70.585,69.277,70.1645,69300.0],["2018-03-06",70.5382,71.4725,70.258,71.3324,71700.0],["2018-03-07",70.9119,72.2666,70.9119,72.0331,59400.0],["2018-03-08",72.2667,72.2667,71.3324,71.7061,88600.0],["2018-03-09",72.4068,74.7892,71.7528,74.6491,199900.0],["2018-03-12",74.6491,78.7132,74.0418,74.9294,180400.0],["2018-03-13",75.2097,75.9571,74.6491,74.8827,166900.0],["2018-03-14",75.3498,75.6768,74.6024,75.1629,82700.0],["2018-03-15",75.1629,76.2841,74.7425,75.1162,83800.0],["2018-03-16",75.1162,76.3775,75.0695,76.1906,275600.0],["2018-03-19",75.9571,76.2841,74.7892,75.7702,97000.0],["2018-03-20",76.0038,76.2841,75.7235,76.0038,53800.0],["2018-03-21",74.7425,75.1629,72.3414,74.4622,197100.0],["2018-03-22",73.5279,74.8359,72.5002,72.5936,158800.0],["2018-03-23",72.6404,72.6404,71.1455,71.1455,128900.0],["2018-03-26",72.0331,73.5279,71.2857,73.4345,209300.0],["2018-03-27",73.4345,73.4345,71.4258,71.7061,120200.0],["2018-03-28",71.7995,72.7338,71.5193,72.3601,117600.0],["2018-03-29",72.8272,73.5279,72.2666,72.5936,158600.0],["2018-04-02",72.3601,72.4535,69.604,70.0711,109400.0],["2018-04-03",70.3514,70.4448,69.6507,70.3047,190900.0],["2018-04-04",69.0901,71.2857,69.0247,71.1922,251400.0],["2018-04-05",71.566,72.3601,71.566,72.1265,108500.0],["2018-04-06",71.7528,72.1732,70.0244,70.3047,141400.0],["2018-04-09",71.0054,71.5473,70.0244,70.0711,97200.0],["2018-04-10",71.0988,72.2667,70.9587,71.9864,86600.0],["2018-04-11",71.5192,71.7528,71.0054,71.4258,57100.0],["2018-04-12",72.0331,72.0331,71.4725,71.5192,47100.0],["2018-04-13",71.9864,72.5002,71.4725,71.7995,118300.0],["2018-04-16",72.4068,73.3878,71.893,73.201,95900.0],["2018-04-17",73.7148,74.1352,73.2944,73.8549,80700.0],["2018-04-18",74.0418,74.3688,73.6214,73.9951,104400.0],["2018-04-19",73.9483,74.3221,73.6681,74.1352,64100.0],["2018-04-20",73.9951,75.0228,73.9951,74.5089,104200.0],["2018-04-23",74.5089,75.1162,73.3411,73.6681,101700.0],["2018-04-24",74.0885,74.3688,71.1455,71.6594,163600.0],["2018-04-25",71.5659,72.1265,70.8185,71.2389,113100.0],["2018-04-26",71.4725,71.4725,69.959,70.5849,67000.0],["2018-04-27",70.7251,70.7251,69.7908,70.3514,56300.0],["2018-04-30",70.5382,71.0521,69.5105,69.604,78100.0],["2018-05-01",69.5105,70.0711,68.4361,69.931,77500.0],["2018-05-02",69.6507,70.5849,69.4451,69.4638,72500.0],["2018-05-03",69.1368,69.6974,67.969,69.1835,108100.0],["2018-05-04",71.8462,72.8459,68.7911,69.7441,179200.0],["2018-05-07",70.3514,70.7438,68.6697,70.1645,242900.0],["2018-05-08",70.3047,72.0798,69.5573,71.7528,143500.0],["2018-05-09",71.9864,72.0331,70.3047,71.0054,87900.0],["2018-05-10",71.4726,72.3134,71.0988,71.8463,67800.0],["2018-05-11",71.7528,72.5002,71.5192,71.6127,117300.0],["2018-05-14",71.8462,72.3134,71.3324,72.22,150400.0],["2018-05-15",71.8463,72.0798,71.566,71.8463,111000.0],["2018-05-16",72.0331,72.7338,71.6127,71.9864,145900.0],["2018-05-17",72.0798,72.5002,71.893,72.3134,119100.0],["2018-05-18",72.22,72.874,71.9397,72.3601,97600.0],["2018-05-21",73.0608,73.7148,73.0141,73.3878,101500.0],["2018-05-22",73.7148,73.8082,72.5469,72.6404,83700.0],["2018-05-23",72.8739,73.2476,71.6594,72.5002,79900.0],["2018-05-24",72.3601,72.7338,71.7995,72.5469,55800.0],["2018-05-25",72.3601,72.547,71.7995,72.0798,84100.0],["2018-05-29",71.7528,72.1733,70.7718,71.8463,104500.0],["2018-05-30",72.3134,73.6214,72.3134,73.5747,122400.0],["2018-05-31",73.4435,73.6309,72.0852,72.0852,106400.0],["2018-06-01",72.6472,73.7714,72.6472,73.0688,97200.0],["2018-06-04",73.2093,73.9587,72.6473,73.3967,101200.0],["2018-06-05",73.5372,73.9587,72.7409,73.9119,132300.0],["2018-06-06",73.9587,74.8487,72.9283,74.6145,171300.0],["2018-06-07",74.6145,75.2234,74.2398,74.8955,92200.0],["2018-06-08",75.036,75.5513,74.8487,75.4576,94300.0],["2018-06-11",75.8323,76.3007,75.0829,75.1766,166800.0],["2018-06-12",75.3639,75.6918,75.036,75.4576,157200.0],["2018-06-13",75.5981,76.1133,74.8019,75.036,146800.0],["2018-06-14",75.1766,75.5981,74.755,75.2234,144800.0],["2018-06-15",74.9892,75.3639,73.3498,74.4271,254200.0],["2018-06-18",74.0056,75.0641,73.4904,74.9892,146600.0],["2018-06-19",74.3335,75.0829,73.1625,74.9892,222200.0],["2018-06-20",75.3171,76.0665,74.4271,75.7855,103400.0],["2018-06-21",75.5512,75.5981,74.0992,74.2866,137400.0],["2018-06-22",75.0829,75.3639,73.8182,74.1461,161400.0],["2018-06-25",74.0056,74.1461,72.9751,73.584,182200.0],["2018-06-26",73.7714,74.2398,73.3967,73.7714,137700.0],["2018-06-27",73.9119,74.7082,73.303,73.303,84300.0],["2018-06-28",73.8182,74.4271,72.132,73.1625,77300.0],["2018-06-29",73.6308,74.2398,73.4435,73.4435,91900.0],["2018-07-02",73.022,74.6613,72.4599,74.6613,100500.0],["2018-07-03",74.9423,75.3639,74.755,74.8487,82200.0],["2018-07-05",74.6613,76.4412,74.221,76.3475,148200.0],["2018-07-06",76.3007,76.9096,75.6918,76.5349,73600.0],["2018-07-09",76.5349,77.8464,76.0196,77.659,102900.0],["2018-07-10",77.7995,78.3991,77.1438,77.4716,120800.0],["2018-07-11",77.097,77.4717,76.207,76.4412,110100.0],["2018-07-12",76.1602,77.0501,75.2234,76.9096,116800.0],["2018-07-13",76.7691,78.3616,76.7691,77.7527,92100.0],["2018-07-16",77.3312,78.1274,76.3475,76.6286,98400.0],["2018-07-17",76.3944,77.0969,76.1602,76.9564,70700.0],["2018-07-18",76.9564,77.9401,76.3944,77.7995,71700.0],["2018-07-19",77.6122,78.6895,77.4248,78.549,72900.0],["2018-07-20",78.2679,79.2516,78.0337,78.6895,100500.0],["2018-07-23",78.549,78.5958,77.659,77.7058,73800.0],["2018-07-24",78.2211,78.5958,77.659,78.2679,122500.0],["2018-07-25",78.3147,78.8768,77.7995,78.8768,87000.0],["2018-07-26",79.0174,79.9541,78.9237,78.9705,109400.0],["2018-07-27",79.111,79.2984,77.9401,78.4553,122100.0],["2018-07-30",78.4085,79.1579,78.2679,78.6895,136400.0],["2018-07-31",79.111,80.3288,78.9237,80.1415,173700.0],["2018-08-01",79.9541,80.001,77.4248,78.7832,132700.0],["2018-08-02",82.3429,83.2328,79.2515,80.8909,142700.0],["2018-08-03",87.4484,87.4484,80.5162,81.0314,225500.0],["2018-08-06",81.0783,81.4998,80.1415,80.3288,195000.0],["2018-08-07",80.7504,80.919,79.5326,79.7668,114700.0],["2018-08-08",79.8605,80.3288,78.7363,79.7199,98800.0],["2018-08-09",79.7199,80.001,78.3897,78.7363,100300.0],["2018-08-10",78.4084,78.6895,77.7527,78.0337,104800.0],["2018-08-13",77.94,78.4084,76.9096,77.1906,89300.0],["2018-08-14",77.5185,78.1274,77.2375,77.7058,147400.0],["2018-08-15",77.3312,77.378,76.1976,76.7222,85200.0],["2018-08-16",77.1438,77.8932,76.9564,77.1906,117400.0],["2018-08-17",77.1438,78.0806,77.1438,77.8932,62200.0],["2018-08-20",78.0806,78.7832,77.9869,78.0337,76300.0],["2018-08-21",78.2211,79.6262,78.1742,79.1579,152500.0],["2018-08-22",79.0642,79.0642,77.8932,78.2211,67200.0],["2018-08-23",78.1742,78.1742,77.5653,77.8932,126400.0],["2018-08-24",78.1742,78.2679,77.7059,78.0337,54400.0],["2018-08-27",78.4553,78.9518,78.2679,78.3148,55300.0],["2018-08-28",78.4084,78.5958,77.94,78.0806,43900.0],["2018-08-29",78.0806,78.4553,77.7996,78.1743,94400.0],["2018-08-30",78.0897,78.6532,77.6201,77.808,87400.0],["2018-08-31",77.5262,77.808,77.2445,77.4323,86000.0],["2018-09-04",77.1975,77.1975,75.7418,76.3053,216600.0],["2018-09-05",76.2114,76.728,75.7888,76.681,152700.0],["2018-09-06",76.7749,77.4323,76.7749,77.0567,192500.0],["2018-09-07",76.8688,77.1975,75.6479,76.0705,122000.0],["2018-09-10",76.4462,76.9158,75.8828,75.9297,77200.0],["2018-09-11",75.7888,75.7888,74.8027,74.9905,103400.0],["2018-09-12",74.8966,74.9905,73.6288,74.7558,239700.0],["2018-09-13",74.8497,75.4132,74.8027,74.9905,131200.0],["2018-09-14",75.1314,76.681,75.1314,76.3992,101200.0],["2018-09-17",76.4462,77.0097,76.0236,76.728,129500.0],["2018-09-18",77.0097,77.1975,76.2114,77.0097,107900.0],["2018-09-19",76.9627,77.5262,76.5401,76.681,131300.0],["2018-09-20",77.1036,77.8549,76.9627,77.1506,58100.0],["2018-09-21",77.2914,77.6201,76.4932,76.4932,272900.0],["2018-09-24",76.9158,78.1836,76.5401,78.1836,196700.0],["2018-09-25",78.4184,78.888,78.1367,78.5593,148200.0],["2018-09-26",78.6532,78.9819,77.4793,77.5262,182800.0],["2018-09-27",77.6671,78.2306,77.2445,77.6671,119700.0],["2018-09-28",77.4323,78.5593,77.4323,77.9489,144600.0],["2018-10-01",78.2776,78.4842,76.0894,76.3805,130800.0],["2018-10-02",76.3711,76.7186,75.2911,75.7888,116200.0],["2018-10-03",76.0236,76.7843,75.77,76.0987,68100.0],["2018-10-04",75.8358,75.9861,75.1033,75.2347,79700.0],["2018-10-05",75.2347,75.9767,73.5161,74.1359,82300.0],["2018-10-08",73.6758,73.7603,72.6333,73.6664,49000.0],["2018-10-09",73.4785,74.1359,72.6615,72.7836,110400.0],["2018-10-10",72.4079,72.7084,69.7877,69.8252,104600.0],["2018-10-11",69.4684,70.0507,67.4586,67.8718,101100.0],["2018-10-12",68.9612,69.3369,66.172,67.2426,76100.0],["2018-10-15",67.1957,68.5856,67.1957,67.9094,74100.0],["2018-10-16",68.3226,70.1634,68.1254,70.0225,88500.0],["2018-10-17",69.722,70.4733,68.1348,69.2148,76400.0],["2018-10-18",68.6795,69.0082,67.1581,67.5619,72300.0],["2018-10-19",67.5713,67.6089,65.9936,66.6791,151500.0],["2018-10-22",66.8858,67.8343,66.3223,67.0642,119400.0],["2018-10-23",65.8996,66.5007,64.3031,65.6461,118200.0],["2018-10-24",65.7306,66.3974,63.8617,63.8617,114700.0],["2018-10-25",64.2467,65.2516,64.1434,64.8196,150200.0],["2018-10-26",64.0119,65.8808,63.6832,64.8196,57100.0],["2018-10-29",65.8245,66.5477,63.1949,63.9368,87200.0],["2018-10-30",63.9556,65.6179,63.9086,65.5521,155100.0],["2018-10-31",66.5195,66.8294,65.2329,65.7869,171400.0],["2018-11-01",66.2847,67.5056,66.2565,66.9609,109200.0],["2018-11-02",67.3835,67.9845,66.4162,66.7449,150300.0],["2018-11-05",70.2197,71.6002,69.2712,70.107,373000.0],["2018-11-06",70.1727,70.8583,69.9661,70.492,96900.0],["2018-11-07",70.9147,72.4173,69.9943,72.1637,115500.0],["2018-11-08",71.8632,72.7366,71.8162,71.9289,89800.0],["2018-11-09",71.6848,71.6848,69.7595,70.3982,71200.0],["2018-11-12",70.5484,70.8114,69.3087,69.3932,82100.0],["2018-11-13",69.7783,70.971,68.8392,68.9143,98900.0],["2018-11-14",69.628,70.2103,67.9282,68.6607,63800.0],["2018-11-15",68.3226,70.2103,68.0503,69.938,76100.0],["2018-11-16",69.3181,70.37,68.8486,69.6844,173900.0],["2018-11-19",69.675,69.6844,67.7404,68.4729,166900.0],["2018-11-20",67.5525,69.5905,66.9515,67.6277,121200.0],["2018-11-21",67.9751,69.3181,67.8812,68.2851,54400.0],["2018-11-23",67.5713,68.9237,67.5713,68.0878,35200.0],["2018-11-26",68.7641,69.1585,67.5056,68.4354,111700.0],["2018-11-27",67.8906,68.3414,66.7355,66.8952,87300.0],["2018-11-28",67.1393,68.98,66.7167,68.6889,147900.0],["2018-11-29",68.5288,69.4989,67.5869,68.0296,114700.0],["2018-11-30",68.0202,69.8191,67.6906,69.4706,170200.0],["2018-12-03",70.7892,71.505,69.4989,70.4596,98800.0],["2018-12-04",71.8347,72.315,67.408,67.6246,224700.0],["2018-12-06",66.485,67.003,64.7897,66.8429,167800.0],["2018-12-07",67.1254,67.4927,65.6561,66.1553,134200.0],["2018-12-10",65.675,66.4944,65.2229,66.0329,161000.0],["2018-12-11",67.2196,67.2196,65.7692,66.4473,81500.0],["2018-12-12",67.3891,68.0013,66.9182,66.9841,124900.0],["2018-12-13",67.295,67.7,66.5603,66.5886,142500.0],["2018-12-14",66.0235,67.0689,65.4678,66.0988,121200.0],["2018-12-17",65.7786,66.3625,63.5087,63.7254,256400.0],["2018-12-18",64.2905,65.1758,63.3486,63.3675,137900.0],["2018-12-19",63.537,63.8949,61.2766,61.8323,123300.0],["2018-12-20",61.4084,61.8605,60.0333,60.5513,191700.0],["2018-12-21",60.6267,61.7381,59.2233,59.553,374800.0],["2018-12-24",59.2799,59.5059,58.0366,58.0366,82900.0],["2018-12-26",58.5735,60.1746,57.6128,60.0993,118700.0],["2018-12-27",58.7713,60.4854,58.0366,60.4666,138200.0],["2018-12-28",60.5608,61.3237,59.4965,60.4477,106200.0],["2018-12-31",60.7868,61.1164,59.8167,60.7774,106500.0],["2019-01-02",59.4965,60.9281,58.3097,60.8716,146500.0],["2019-01-03",60.25,60.6079,59.035,59.5624,99300.0],["2019-01-04",60.5325,61.7852,59.9862,61.2672,123700.0],["2019-01-07",61.1447,63.0943,61.1259,62.501,153100.0],["2019-01-08",63.3392,64.234,62.6893,63.7913,113100.0],["2019-01-09",64.0738,65.3453,64.0738,64.9215,87600.0],["2019-01-10",64.4129,66.5415,64.0456,66.4567,163100.0],["2019-01-11",66.3343,66.9465,65.1193,66.5509,123300.0],["2019-01-14",65.9481,66.485,65.4113,66.0235,92100.0],["2019-01-15",65.7032,66.5603,65.6561,66.4096,78800.0],["2019-01-16",66.4756,67.0783,66.1082,66.2778,110400.0],["2019-01-17",66.0235,67.6623,66.0235,67.1443,133600.0],["2019-01-18",67.8224,69.5177,67.5304,69.3199,115500.0],["2019-01-22",68.8396,68.8396,67.2855,67.8977,120200.0],["2019-01-23",67.9825,68.1709,66.3626,66.5603,118500.0],["2019-01-24",66.5792,67.6811,66.193,67.6623,122900.0],["2019-01-25",68.3593,69.433,68.0956,68.7548,82000.0],["2019-01-28",67.7847,68.6512,67.408,67.8789,88500.0],["2019-01-29",68.2368,69.1504,67.7847,68.8019,90900.0],["2019-01-30",69.3105,69.8285,68.3687,69.7626,83200.0],["2019-01-31",69.7908,71.1094,69.1316,70.5161,123900.0],["2019-02-01",70.6479,70.9776,69.7061,70.0922,80200.0],["2019-02-04",70.0923,71.1,69.8003,70.7798,71600.0],["2019-02-05",70.8363,71.3261,70.6291,71.0153,67200.0],["2019-02-06",70.9776,71.3731,70.6385,70.9211,69800.0],["2019-02-07",70.6103,70.6385,68.1426,68.2557,187900.0],["2019-02-08",72.0042,78.0226,71.5239,77.0337,290400.0],["2019-02-11",76.1483,76.7605,73.0967,74.1234,178000.0],["2019-02-12",74.3117,75.2253,74.227,75.0746,151600.0],["2019-02-13",75.037,75.6303,74.2835,74.9616,133100.0],["2019-02-14",74.4059,76.0165,74.4059,75.037,131100.0],["2019-02-15",75.4608,76.4497,75.4608,76.073,139400.0],["2019-02-19",75.5926,76.1295,74.6885,75.5926,100900.0],["2019-02-20",75.5267,77.1278,75.5267,76.7134,212500.0],["2019-02-21",76.4309,76.9771,76.073,76.6381,81600.0],["2019-02-22",76.883,77.3162,76.4309,77.0525,119700.0],["2019-02-25",77.4198,77.919,76.3273,76.4026,116600.0],["2019-02-26",76.4592,77.0714,75.8658,75.8658,122700.0],["2019-02-27",75.6303,76.5628,75.2347,76.3932,73100.0],["2019-02-28",76.3743,76.4027,75.4395,76.0533,115300.0],["2019-03-01",76.4876,76.4876,75.279,76.1194,109600.0],["2019-03-04",76.4121,76.6482,75.3828,75.7228,189600.0],["2019-03-05",75.7039,76.346,75.4678,75.6378,175700.0],["2019-03-06",75.7511,76.4876,75.2034,75.2223,248200.0],["2019-03-07",75.109,75.3356,73.9569,74.4291,107200.0],["2019-03-08",73.787,74.4857,73.6642,73.8436,159900.0],["2019-03-11",73.7775,75.43,72.9938,75.0618,152000.0],["2019-03-12",75.0901,75.2128,74.3252,74.6557,212300.0],["2019-03-13",75.0523,75.5339,74.7501,74.8918,121800.0],["2019-03-14",74.6085,74.9768,74.0797,74.4763,86100.0],["2019-03-15",74.769,75.4584,74.3819,74.599,284200.0],["2019-03-18",74.8162,75.9683,74.8162,75.9399,167400.0],["2019-03-19",76.4404,76.9314,75.4489,75.8455,98100.0],["2019-03-20",75.8644,76.8465,75.1373,75.4395,94600.0],["2019-03-21",75.2601,77.1675,75.0334,76.5349,102300.0],["2019-03-22",76.0627,76.1005,72.5594,72.6255,126300.0],["2019-03-25",72.7671,73.4092,71.9078,73.1165,126000.0],["2019-03-26",73.7681,75.0429,73.532,74.363,101100.0],["2019-03-27",74.448,75.345,74.448,74.9862,171100.0],["2019-03-28",75.3167,75.8833,74.1458,75.0051,110900.0],["2019-03-29",75.7228,76.5915,75.7039,76.3177,128400.0],["2019-04-01",76.9692,78.414,76.9692,77.6586,125100.0],["2019-04-02",77.6963,78.2629,76.6576,76.7426,122700.0],["2019-04-03",77.4225,78.3762,77.0825,78.2535,134100.0],["2019-04-04",78.3573,78.8861,77.3186,77.8663,127400.0],["2019-04-05",78.1873,78.735,77.4508,78.735,217700.0],["2019-04-08",78.414,79.3583,77.838,79.3394,69400.0],["2019-04-09",78.7634,78.8011,77.1581,77.3658,208700.0],["2019-04-10",77.4603,79.0467,77.1581,78.9617,137500.0],["2019-04-11",79.0845,79.8588,78.4707,78.8578,159200.0],["2019-04-12",79.6416,79.9532,78.3951,79.1694,262100.0],["2019-04-15",79.2072,79.3016,78.584,79.1128,103600.0],["2019-04-16",79.4433,80.0193,78.9428,79.9815,188600.0],["2019-04-17",80.397,80.6708,79.5094,80.2081,142900.0],["2019-04-18",80.312,81.5396,79.9437,80.9541,156800.0],["2019-04-22",80.7747,80.7747,79.4622,79.906,132500.0],["2019-04-23",80.0665,81.2752,79.3961,80.6236,129000.0],["2019-04-24",80.8219,81.6529,80.5386,81.5679,129600.0],["2019-04-25",81.3885,81.3885,79.3772,80.0476,122800.0],["2019-04-26",80.1893,80.5292,79.7077,80.3026,94800.0],["2019-04-29",80.5953,81.3979,79.9626,80.9825,138400.0],["2019-04-30",81.2752,81.5774,79.9815,80.8219,158000.0],["2019-05-01",80.6709,80.9541,79.7927,80.0193,265900.0],["2019-05-02",79.5472,79.8021,78.2157,79.6605,109500.0],["2019-05-03",80.076,82.2384,79.566,81.6718,154200.0],["2019-05-06",81.634,82.7483,80.4348,82.635,166800.0],["2019-05-07",81.2846,81.7851,79.481,80.4348,174500.0],["2019-05-08",80.2459,80.6992,79.6982,79.8493,88300.0],["2019-05-09",79.0278,80.5481,78.5462,80.4348,98700.0],["2019-05-10",79.8777,80.5953,78.5179,80.2554,84900.0],["2019-05-13",78.2157,78.5651,77.2053,78.0457,174000.0],["2019-05-14",78.2062,79.5943,77.6113,78.9522,185300.0],["2019-05-15",78.4612,79.2072,78.1213,78.8484,64300.0],["2019-05-16",79.0939,79.2072,78.0741,78.6029,135800.0],["2019-05-17",77.9513,78.414,77.0542,77.4791,172100.0],["2019-05-20",76.8181,77.3375,75.8077,76.8937,185500.0],["2019-05-21",77.5075,78.7917,77.5075,78.6973,106100.0],["2019-05-22",78.329,78.8389,77.4225,77.6774,76700.0],["2019-05-23",76.7426,76.7993,75.6189,76.6671,161100.0],["2019-05-24",77.1109,77.8852,76.9598,77.0353,118900.0],["2019-05-28",77.2619,77.9796,76.9031,76.9881,110900.0],["2019-05-29",76.3743,77.753,76.3743,77.1864,94800.0],["2019-05-30",77.5463,78.3133,76.7887,77.1012,107300.0],["2019-05-31",76.0595,77.3758,75.7944,77.0728,208500.0],["2019-06-03",77.2906,78.7584,76.997,77.6694,159500.0],["2019-06-04",78.4364,81.3246,78.1334,81.2015,230100.0],["2019-06-05",81.4382,81.5803,80.4629,81.2394,77000.0],["2019-06-06",81.4193,81.9401,80.7564,81.836,63000.0],["2019-06-07",82.4326,82.9628,82.1295,82.7166,89200.0],["2019-06-10",83.1712,84.478,83.0481,83.3037,66500.0],["2019-06-11",84.1655,85.2261,83.0291,83.389,127800.0],["2019-06-12",82.8966,83.4931,82.6219,83.3227,94200.0],["2019-06-13",83.853,84.9704,83.853,84.8852,101300.0],["2019-06-14",84.8473,84.8473,83.5784,83.5973,68900.0],["2019-06-17",83.8246,84.0802,82.8871,83.0575,111200.0],["2019-06-18",83.8719,85.4912,83.8719,84.3454,123300.0],["2019-06-19",84.5443,85.0651,83.7394,85.0367,105200.0],["2019-06-20",86.192,86.3151,84.6863,86.0783,188100.0],["2019-06-21",85.6806,86.6938,85.6806,86.1162,237100.0],["2019-06-24",86.5234,87.3757,86.0689,86.6654,118600.0],["2019-06-25",86.7223,87.5651,86.0026,86.4287,204400.0],["2019-06-26",86.7128,87.8586,86.0689,87.3094,179700.0],["2019-06-27",87.6124,88.0291,86.6465,87.6787,116100.0],["2019-06-28",87.7544,89.1181,87.5461,88.2374,312900.0],["2019-07-01",89.0234,89.7809,87.6503,88.3131,200800.0],["2019-07-02",87.3946,88.0101,85.4533,87.0916,185100.0],["2019-07-03",87.3188,87.6503,86.334,87.6503,73900.0],["2019-07-05",87.101,87.5461,85.6143,86.7507,158300.0],["2019-07-08",86.5991,86.798,86.1825,86.5707,363000.0],["2019-07-09",86.0689,86.8264,86.031,86.6465,154100.0],["2019-07-10",87.3188,87.6503,86.0499,86.5139,110200.0],["2019-07-11",86.6655,87.3283,85.0272,85.2261,122400.0],["2019-07-12",85.6238,87.6503,85.6238,87.3094,106900.0],["2019-07-15",87.3378,88.0291,86.0594,86.6276,79700.0],["2019-07-16",86.4287,87.8018,86.4287,87.6598,118400.0],["2019-07-17",87.5556,87.8681,86.1446,86.2488,117300.0],["2019-07-18",86.1257,87.1105,85.7753,86.1162,83700.0],["2019-07-19",86.1351,86.6938,85.8037,85.9931,135700.0],["2019-07-22",86.1257,86.7507,85.5007,86.0121,68400.0],["2019-07-23",86.4761,87.6598,85.87,87.6598,105600.0],["2019-07-24",87.2999,88.5026,86.8454,88.4931,132200.0],["2019-07-25",88.673,88.673,87.3188,87.6692,161100.0],["2019-07-26",87.8397,88.7677,87.281,88.4647,98500.0],["2019-07-29",88.1617,88.5972,87.2715,87.7261,214500.0],["2019-07-30",86.8264,88.9381,86.5707,88.6162,121100.0],["2019-07-31",88.7677,89.8946,87.4041,87.906,204800.0],["2019-08-01",86.9117,89.6768,86.6844,87.2999,141400.0],["2019-08-02",87.423,89.3453,87.1011,89.0139,188700.0],["2019-08-05",87.1295,87.9249,86.0215,86.7317,195900.0],["2019-08-06",87.1011,88.2563,86.817,87.6882,93100.0],["2019-08-07",86.5045,87.8681,85.6333,87.3378,129300.0],["2019-08-08",87.8965,89.7147,87.7639,89.62,102000.0],["2019-08-09",89.298,89.298,88.1048,88.6162,138500.0],["2019-08-12",88.351,88.4173,87.3472,87.4514,59100.0],["2019-08-13",87.3473,89.5821,87.3473,88.4931,92800.0],["2019-08-14",87.1105,87.4893,85.4628,85.6901,110800.0],["2019-08-15",85.7374,86.8548,85.2639,86.2867,108000.0],["2019-08-16",86.8264,88.5215,86.8264,88.4457,116400.0],["2019-08-19",89.5442,89.5821,88.1332,88.1616,189000.0],["2019-08-20",88.2753,88.3794,87.0632,87.2431,102000.0],["2019-08-21",88.2563,88.2563,86.9874,87.1389,109000.0],["2019-08-22",87.6219,87.9344,86.4666,86.9401,111400.0],["2019-08-23",86.5518,87.1958,83.7962,84.0519,143400.0],["2019-08-26",84.9988,85.2072,84.014,85.1503,87600.0],["2019-08-27",85.8321,85.8321,84.3833,84.5632,94300.0],["2019-08-28",84.3454,86.2677,83.6731,85.6143,55600.0],["2019-08-29",86.5732,87.3707,85.9276,87.0289,118600.0],["2019-08-30",87.5795,88.1966,86.4213,86.9909,156400.0],["2019-09-03",86.5257,86.5257,84.2472,85.2156,95100.0],["2019-09-04",86.3643,86.4023,85.2535,86.0795,69900.0],["2019-09-05",87.0764,89.5257,87.0764,88.8232,97600.0],["2019-09-06",89.2314,89.6397,88.2251,88.2915,74900.0],["2019-09-09",88.7662,88.8422,87.6555,88.5859,101700.0],["2019-09-10",88.5859,89.8485,87.9972,89.8485,119300.0],["2019-09-11",90.2757,93.2852,90.2757,92.3643,195700.0],["2019-09-12",92.089,93.9308,90.8738,93.57,172400.0],["2019-09-13",94.0068,94.9846,93.0289,94.1302,129800.0],["2019-09-16",94.1302,94.4719,93.0384,93.2662,149300.0],["2019-09-17",92.839,93.8454,92.3074,92.934,114400.0],["2019-09-18",92.7726,93.1428,91.3295,92.3928,92800.0],["2019-09-19",92.1555,92.8106,90.9593,91.2916,117700.0],["2019-09-20",91.3201,91.6523,89.934,89.9909,388000.0],["2019-09-23",89.7156,90.5985,89.1555,89.3833,215500.0],["2019-09-24",89.6397,90.1049,87.9688,88.2915,265200.0],["2019-09-25",88.4719,90.2378,88.3485,89.9909,246300.0],["2019-09-26",90.1333,90.1333,88.4719,88.7093,155100.0],["2019-09-27",89.3643,90.0669,88.7093,89.0416,189900.0],["2019-09-30",89.3264,89.8295,88.9086,88.9846,263800.0],["2019-10-01",89.4498,90.0574,86.3928,86.6681,136300.0],["2019-10-02",85.8042,86.4308,84.8263,85.5289,168300.0],["2019-10-03",85.4055,85.8801,84.2282,85.1871,121200.0],["2019-10-04",85.1112,86.2694,85.0637,86.089,199500.0],["2019-10-07",85.4719,85.5764,84.3612,84.4941,172100.0],["2019-10-08",83.7631,83.7631,82.2726,82.4909,124500.0],["2019-10-09",83.2124,83.4213,82.2915,82.9181,124900.0],["2019-10-10",83.2219,84.4656,83.2219,83.7156,266000.0],["2019-10-11",85.1017,86.5542,85.1017,85.377,156400.0],["2019-10-14",84.9213,85.5858,84.2662,85.1491,99800.0],["2019-10-15",85.1586,86.6491,84.8738,85.8137,158800.0],["2019-10-16",85.5668,86.7536,85.5384,86.3928,153500.0],["2019-10-17",86.6871,87.4751,86.3359,86.6871,153600.0],["2019-10-18",86.2314,87.0574,85.7947,86.7631,213400.0],["2019-10-21",87.3422,88.0447,86.6586,87.2377,162700.0],["2019-10-22",87.0004,87.589,85.8232,86.6017,137500.0],["2019-10-23",86.4213,87.3137,86.3074,87.0004,148200.0],["2019-10-24",86.896,87.1998,85.9846,87.1998,206800.0],["2019-10-25",87.0763,88.5479,86.7251,87.589,131900.0],["2019-10-28",87.9308,89.2029,87.8358,88.8042,178700.0],["2019-10-29",88.1966,90.646,87.8643,90.551,152800.0],["2019-10-30",90.4941,90.4941,88.4055,89.7156,181500.0],["2019-10-31",89.3169,91.0827,87.3707,88.5289,223400.0],["2019-11-01",89.4688,90.5036,88.9846,90.1333,154600.0],["2019-11-04",90.6365,91.2346,89.896,90.2663,145100.0],["2019-11-05",90.1713,90.1808,88.2346,89.3738,178400.0],["2019-11-06",88.7662,90.7694,88.5194,90.6934,223600.0],["2019-11-07",91.6048,92.5637,90.4371,90.9498,153900.0],["2019-11-08",90.7694,91.2916,90.0194,90.3422,115200.0],["2019-11-11",89.6112,90.6555,89.4023,90.6555,83400.0],["2019-11-12",90.665,91.5669,90.1238,90.8549,146700.0],["2019-11-13",90.1713,90.9498,89.953,90.7789,170000.0],["2019-11-14",90.5511,90.665,89.8675,90.0954,88200.0],["2019-11-15",90.8643,91.2916,90.0289,90.5036,155500.0],["2019-11-18",89.877,90.7219,89.6776,90.2757,119900.0],["2019-11-19",91.0542,92.5447,90.7504,90.8264,199400.0],["2019-11-20",90.5036,91.0352,89.6302,90.6175,152200.0],["2019-11-21",90.6555,91.2821,90.1238,90.3422,140600.0],["2019-11-22",90.7599,90.8643,89.9055,90.5416,82700.0],["2019-11-25",90.5985,91.9086,89.915,91.5859,113900.0],["2019-11-26",91.5289,92.8011,91.0353,92.6872,116900.0],["2019-11-27",92.9441,93.5341,91.9639,92.7633,68400.0],["2019-11-29",92.5254,93.1059,92.1352,92.2684,43400.0],["2019-12-02",92.3541,92.9821,91.5071,91.5928,171500.0],["2019-12-03",90.6697,91.3358,90.0036,91.0504,110100.0],["2019-12-04",91.5833,92.7062,90.7363,90.7649,129300.0],["2019-12-05",91.0313,91.8497,90.5079,91.1836,193300.0],["2019-12-06",92.3731,93.791,92.2875,93.2962,148600.0],["2019-12-09",93.1915,93.7054,92.8109,93.0202,145600.0],["2019-12-10",93.0202,93.1915,91.6213,91.9734,124900.0],["2019-12-11",92.4397,93.7434,92.0496,93.5531,116000.0],["2019-12-12",93.2962,94.7712,93.2962,94.2668,175000.0],["2019-12-13",94.105,95.1613,93.4484,94.3905,133200.0],["2019-12-16",95.1804,95.9226,93.6102,93.8005,119100.0],["2019-12-17",94.0956,94.2193,93.3723,93.772,91300.0],["2019-12-18",94.4571,95.0662,93.3438,95.0186,172700.0],["2019-12-19",95.0662,95.2946,93.496,94.2954,124700.0],["2019-12-20",94.4952,95.1233,94.0289,94.6665,499500.0],["2019-12-23",94.8568,95.9797,94.0194,95.561,84200.0],["2019-12-24",95.7418,95.7418,94.7046,95.2184,41200.0],["2019-12-26",95.2184,95.266,94.7331,94.8949,47400.0],["2019-12-27",95.4849,95.5134,94.7426,94.9425,95300.0],["2019-12-30",94.8568,95.247,94.4667,94.8378,103700.0],["2019-12-31",94.7331,95.5991,94.7331,94.9329,89400.0],["2020-01-02",95.3516,95.7608,94.2002,95.247,111900.0],["2020-01-03",94.0004,95.6086,93.6959,95.4659,166000.0],["2020-01-06",94.6284,94.9996,93.9623,94.5238,131100.0],["2020-01-07",94.0289,94.5809,93.5722,93.753,91400.0],["2020-01-08",93.7815,95.0852,93.7815,94.105,115400.0],["2020-01-09",94.6951,95.247,94.1812,94.2573,109500.0],["2020-01-10",94.4476,94.5428,93.2581,93.6578,77000.0],["2020-01-13",93.7625,95.1994,93.7149,95.1613,113400.0],["2020-01-14",94.952,95.7133,94.1146,95.1233,101400.0],["2020-01-15",94.7426,95.8941,94.3334,94.9615,96900.0],["2020-01-16",95.6752,96.7981,95.6752,96.0559,108100.0],["2020-01-17",96.6839,96.6839,95.856,96.5507,120200.0],["2020-01-21",96.2843,96.4746,95.5705,96.2462,145400.0],["2020-01-22",96.722,98.1114,96.151,97.3405,130300.0],["2020-01-23",96.9313,96.9313,95.7513,96.9028,142200.0],["2020-01-24",97.0075,97.8259,96.113,96.5412,118700.0],["2020-01-27",95.2755,96.1891,94.8378,95.9321,102100.0],["2020-01-28",96.427,96.9789,95.8941,96.1034,108600.0],["2020-01-29",96.2938,96.8457,94.6094,94.6665,89100.0],["2020-01-30",93.8386,96.5031,93.7815,96.4174,109100.0],["2020-01-31",96.1986,96.6078,94.3144,94.8854,143800.0],["2020-02-03",95.5134,97.017,95.5134,95.6752,190900.0],["2020-02-04",96.7981,97.8068,96.741,97.0075,153500.0],["2020-02-05",98.0162,98.7775,97.4928,98.6823,154900.0],["2020-02-06",98.9107,98.9107,97.6546,98.1209,59200.0],["2020-02-07",96.0368,96.446,94.8854,95.3802,116300.0],["2020-02-10",94.8758,96.5888,94.3144,96.5888,106400.0],["2020-02-11",102.8789,108.9121,100.3381,102.2699,420000.0],["2020-02-12",103.5355,103.5546,101.8797,103.0026,164400.0],["2020-02-13",102.7457,103.2596,101.8226,101.9654,97000.0],["2020-02-14",101.7275,102.4602,100.8901,101.8227,98100.0],["2020-02-18",101.2992,101.756,100.6331,101.6704,168600.0],["2020-02-19",102.051,102.051,100.2525,100.6521,120300.0],["2020-02-20",100.0907,101.8226,99.8147,101.5752,96500.0],["2020-02-21",101.6609,102.0034,100.4904,100.9757,137700.0],["2020-02-24",97.3215,98.7299,97.3215,97.5499,92900.0],["2020-02-25",97.902,97.902,93.9433,94.1241,97900.0],["2020-02-26",94.7426,95.7038,92.7823,93.2391,154900.0],["2020-02-27",91.3409,93.5062,90.0151,91.3886,238000.0],["2020-02-28",88.6511,89.7003,87.1249,89.5763,349700.0],["2020-03-02",90.492,91.8369,89.3378,91.2169,245800.0],["2020-03-03",90.9308,94.4982,89.2043,91.9418,208900.0],["2020-03-04",93.5729,95.3471,92.6572,95.0419,197600.0],["2020-03-05",92.6,94.0212,90.7972,91.9991,272100.0],["2020-03-06",89.0517,91.0929,88.0787,90.5397,226500.0],["2020-03-09",88.136,91.8274,85.4938,88.508,224400.0],["2020-03-10",91.5698,92.5714,87.0486,91.3027,313300.0],["2020-03-11",89.2806,90.1677,86.2283,86.9532,230000.0],["2020-03-12",76.5276,81.0107,75.9934,76.4513,332000.0],["2020-03-13",74.5054,83.1759,73.4562,83.1759,335800.0],["2020-03-16",73.4466,76.747,69.3641,70.2226,233200.0],["2020-03-17",71.9014,79.7421,68.8491,79.599,243800.0],["2020-03-18",74.7916,76.6134,70.1749,72.4928,191700.0],["2020-03-19",71.4626,72.5691,66.2641,72.1112,220200.0],["2020-03-20",73.523,77.6436,70.2131,71.8919,263400.0],["2020-03-23",72.2162,74.2002,65.8349,69.0875,210500.0],["2020-03-24",72.4737,75.4688,71.5294,75.1159,168200.0],["2020-03-25",74.4863,77.9297,73.0937,74.4673,192000.0],["2020-03-26",75.1254,81.4399,73.8854,80.4288,179400.0],["2020-03-27",77.2716,79.5322,74.6103,76.9854,120300.0],["2020-03-30",77.5768,79.2365,74.8679,78.0347,212500.0],["2020-03-31",77.0808,81.7642,77.0808,80.7436,251800.0],["2020-04-01",77.7962,77.7962,69.8792,71.3577,190200.0],["2020-04-02",71.1383,76.146,70.7282,74.1525,178400.0],["2020-04-03",73.2272,74.4005,69.9937,72.3211,276500.0],["2020-04-06",75.2399,78.2254,74.2383,76.8805,182200.0],["2020-04-07",79.1793,80.3049,74.7248,74.9156,192200.0],["2020-04-08",75.8599,77.5864,74.4196,77.1381,189600.0],["2020-04-09",78.6356,82.2793,78.1396,80.1236,168200.0],["2020-04-13",79.4273,79.847,76.5181,77.5577,127800.0],["2020-04-14",78.1205,79.7325,75.4783,77.7294,163300.0],["2020-04-15",75.3925,76.5562,73.17,74.2383,150900.0],["2020-04-16",74.267,75.3925,71.4722,73.1319,187100.0],["2020-04-17",75.6882,78.1682,75.6882,77.2239,179600.0],["2020-04-20",75.4593,76.6707,74.2574,74.9251,239300.0],["2020-04-21",72.3211,73.7423,71.5675,72.5118,142800.0],["2020-04-22",74.8202,75.3448,73.4753,74.019,129900.0],["2020-04-23",74.0285,74.9442,72.55,72.798,97800.0],["2020-04-24",73.2559,74.782,72.5691,74.1811,91700.0],["2020-04-27",74.4482,76.2128,73.9903,75.5356,174300.0],["2020-04-28",77.2621,79.7135,76.0793,78.5688,202800.0],["2020-04-29",81.335,84.6735,80.5147,83.2236,272600.0],["2020-04-30",81.0012,81.5735,77.1476,78.5975,218000.0],["2020-05-01",76.6611,78.7024,75.7168,78.235,157500.0],["2020-05-04",76.9759,78.4544,76.1365,77.9584,145300.0],["2020-05-05",79.1698,79.3796,77.2907,77.8153,217200.0],["2020-05-06",78.13,78.6737,76.2986,77.2811,205300.0],["2020-05-07",81.459,82.8039,74.1811,74.5722,271400.0],["2020-05-08",75.383,77.4719,75.3543,77.1094,180000.0],["2020-05-11",75.2685,75.7931,73.4657,74.1239,150100.0],["2020-05-12",74.143,74.2479,71.6534,71.7011,240900.0],["2020-05-13",71.1383,71.1383,69.1543,70.0795,244300.0],["2020-05-14",68.6201,70.1845,67.7331,70.0318,191200.0],["2020-05-15",69.7648,71.2719,69.7457,70.4611,158500.0],["2020-05-18",73.4848,76.0697,73.2559,75.1445,155700.0],["2020-05-19",74.6962,75.9362,73.7614,73.8854,172000.0],["2020-05-20",75.5451,76.9664,74.9442,75.3353,153800.0],["2020-05-21",75.0301,76.003,74.9919,75.3639,134500.0],["2020-05-22",75.9648,75.9648,74.4577,75.8694,87700.0],["2020-05-26",78.5784,79.7993,78.3876,79.0362,150500.0],["2020-05-27",81.1538,82.4987,79.9328,82.0885,140600.0],["2020-05-28",83.4907,83.4907,80.5624,80.7532,165100.0],["2020-05-29",79.6245,80.2558,78.3237,79.5384,184900.0],["2020-06-01",80.2749,80.294,78.6202,78.6681,206900.0],["2020-06-02",79.7967,81.327,78.8881,80.1219,119900.0],["2020-06-03",81.8818,83.4408,81.4514,82.6182,147900.0],["2020-06-04",81.8435,83.2591,81.3079,82.5991,173200.0],["2020-06-05",85.8893,88.3569,85.3059,87.1614,210000.0],["2020-06-08",88.3665,88.3665,86.4058,87.037,143800.0],["2020-06-09",85.3632,85.8032,84.0625,84.1772,104900.0],["2020-06-10",83.2973,83.7182,81.0879,81.5948,121500.0],["2020-06-11",78.4481,78.8116,76.2291,76.2291,197600.0],["2020-06-12",79.4333,79.4333,75.3014,76.6882,313500.0],["2020-06-15",74.1919,78.5151,73.8954,77.2238,161300.0],["2020-06-16",79.6628,80.3036,77.1951,78.2951,146200.0],["2020-06-17",78.5055,78.5151,76.9082,77.5395,111800.0],["2020-06-18",76.6117,78.1325,76.6117,76.9752,96200.0],["2020-06-19",78.4003,79.701,77.3769,77.396,339400.0],["2020-06-22",76.7934,78.3237,75.9996,77.6638,123900.0],["2020-06-23",78.5915,79.1272,77.5108,78.4959,151200.0],["2020-06-24",77.3769,77.9507,74.5362,74.6892,111400.0],["2020-06-25",74.211,75.9326,72.9007,75.8848,123500.0],["2020-06-26",75.3301,76.5065,74.7658,74.8518,269800.0],["2020-06-29",76.3344,77.7786,75.9135,77.2143,210600.0],["2020-06-30",76.8412,78.3142,76.8412,77.4725,213000.0],["2020-07-01",77.9507,78.3811,75.9613,76.0474,129700.0],["2020-07-02",77.6734,78.6872,76.1048,77.0708,158600.0],["2020-07-06",78.8498,78.8498,76.956,77.3004,129400.0],["2020-07-07",76.8413,77.5969,75.2918,75.5309,147300.0],["2020-07-08",75.2153,76.1335,73.8284,75.4066,164400.0],["2020-07-09",75.6074,76.4491,73.9624,75.4066,235500.0],["2020-07-10",76.1909,76.7552,75.8179,76.3535,114500.0],["2020-07-13",77.0613,77.5873,76.1622,76.3248,117400.0],["2020-07-14",76.2769,77.9412,76.2769,77.8742,134200.0],["2020-07-15",79.9976,81.6235,79.4619,80.9636,169800.0],["2020-07-16",80.801,82.1209,80.3036,80.8297,118100.0],["2020-07-17",80.8584,81.7287,80.6575,80.6671,92300.0],["2020-07-20",80.428,80.4375,79.1654,80.1123,67100.0],["2020-07-21",80.7436,81.8531,80.7053,81.2696,100000.0],["2020-07-22",80.6001,81.9965,80.6001,80.9827,111700.0],["2020-07-23",80.8201,82.1878,80.7723,81.9009,119400.0],["2020-07-24",81.8339,82.207,80.2654,80.6766,109300.0],["2020-07-27",80.4854,81.6522,79.4715,81.5948,156700.0],["2020-07-28",81.1453,81.8626,80.4375,80.5618,135300.0],["2020-07-29",80.7244,82.3887,80.7244,82.2165,78800.0],["2020-07-30",80.8584,81.2314,79.7298,80.0837,134700.0],["2020-07-31",79.9306,80.2653,79.2706,80.2367,185200.0],["2020-08-03",80.9827,82.3026,80.6193,82.2452,133200.0],["2020-08-04",82.2261,85.0763,82.0539,83.0104,256900.0],["2020-08-05",83.9955,86.1475,83.9094,85.7649,182300.0],["2020-08-06",85.258,86.0806,83.3356,85.0954,102200.0],["2020-08-07",84.4929,87.6874,84.4068,87.3622,127900.0],["2020-08-10",87.3622,89.0552,87.3622,88.6439,163700.0],["2020-08-11",89.696,91.4941,89.696,90.3942,148600.0],["2020-08-12",91.0254,91.0254,89.6672,90.375,123100.0],["2020-08-13",89.6481,90.2603,89.2177,90.1455,108400.0],["2020-08-14",89.4377,91.0159,89.4377,90.3081,96400.0],["2020-08-17",90.222,91.1019,90.1742,90.9967,270700.0],["2020-08-18",90.9298,91.1402,90.2985,90.8724,296100.0],["2020-08-19",90.6237,90.9107,89.476,90.3272,309000.0],["2020-08-20",89.1795,90.1072,88.9595,89.9542,161600.0],["2020-08-21",89.5429,90.3559,89.4664,89.9925,202100.0],["2020-08-24",90.7768,91.3411,90.289,91.1785,177400.0],["2020-08-25",91.6567,91.9054,91.0063,91.2932,171000.0],["2020-08-26",91.1402,91.5706,90.3559,91.4941,95600.0],["2020-08-27",91.9054,92.4123,91.1211,91.8193,187600.0],["2020-08-28",92.0488,93.8087,91.8193,93.6557,197800.0],["2020-08-31",93.09,93.3872,91.7766,91.7958,284100.0],["2020-09-01",91.0384,92.6394,90.5974,92.5148,230700.0],["2020-09-02",92.4956,93.9337,92.256,93.5981,191300.0],["2020-09-03",93.7803,93.8953,91.8821,92.5915,390600.0],["2020-09-04",94.0775,94.0775,91.7574,92.5723,244800.0],["2020-09-08",92.0355,93.6844,90.5207,92.697,208700.0],["2020-09-09",93.4064,95.0266,93.09,94.4897,230700.0],["2020-09-10",94.4706,94.4706,93.6748,93.972,219000.0],["2020-09-11",94.7294,95.1321,93.8282,94.0295,176100.0],["2020-09-14",94.5952,95.5731,94.2021,94.854,138700.0],["2020-09-15",94.8828,96.1483,94.7102,96.0428,144600.0],["2020-09-16",96.9536,98.7368,96.2154,97.7973,259300.0],["2020-09-17",96.8673,99.1203,96.3209,98.7176,173400.0],["2020-09-18",99.59,100.5679,97.1933,98.2287,593300.0],["2020-09-21",96.0524,96.1962,92.3422,93.1763,294700.0],["2020-09-22",93.2626,94.6911,92.6299,94.4035,977000.0],["2020-09-23",94.0679,94.9307,91.9396,91.9971,208000.0],["2020-09-24",92.2752,93.1859,91.2781,92.8791,317000.0],["2020-09-25",92.6011,93.4064,92.1409,93.0325,169800.0],["2020-09-28",94.4035,95.0362,93.972,94.135,204200.0],["2020-09-29",94.6719,94.9787,94.0296,94.7582,140400.0],["2020-09-30",95.0554,97.0686,94.854,96.0141,261800.0],["2020-10-01",96.6181,97.0782,95.8703,96.829,158200.0],["2020-10-02",95.1704,98.3246,95.1704,97.5768,81800.0],["2020-10-05",98.4971,99.6859,98.4971,99.6572,129600.0],["2020-10-06",100.2707,100.9706,99.1778,99.4175,160100.0],["2020-10-07",100.2132,101.9101,100.1077,101.5554,209000.0],["2020-10-08",102.2552,102.7058,101.1048,101.8813,122600.0],["2020-10-09",102.8113,103.7316,102.61,103.0126,112100.0],["2020-10-12",103.4824,106.2434,103.4824,105.4861,228100.0],["2020-10-13",105.208,105.3998,104.211,104.7478,187100.0],["2020-10-14",104.9108,106.3009,104.9108,105.5436,132500.0],["2020-10-15",104.4219,106.9528,104.4219,106.6748,104800.0],["2020-10-16",106.4352,108.2951,106.4352,107.3939,224900.0],["2020-10-19",107.4418,108.2471,106.9625,107.1638,105800.0],["2020-10-20",107.9499,108.947,106.9912,107.6911,67000.0],["2020-10-21",107.7965,108.4197,106.9337,106.9337,187600.0],["2020-10-22",107.4418,108.4772,106.4256,108.0746,131100.0],["2020-10-23",108.5635,108.9086,107.7965,107.8349,117800.0],["2020-10-26",106.8762,107.5569,105.1505,107.4993,174500.0],["2020-10-27",107.02,107.9116,106.3393,107.2596,84400.0],["2020-10-28",105.256,106.5502,104.6903,105.8695,229600.0],["2020-10-29",105.2272,106.1955,104.489,105.8024,153300.0],["2020-10-30",105.2656,110.2892,105.2656,106.1955,396400.0],["2020-11-02",107.5952,109.0237,107.1446,108.9278,295200.0],["2020-11-03",110.7877,112.0052,110.0782,111.1232,218900.0],["2020-11-04",109.3688,111.3341,108.4101,111.0273,276700.0],["2020-11-05",112.0244,113.242,108.7456,109.7715,271700.0],["2020-11-06",110.3371,110.4617,105.8695,106.3105,237700.0],["2020-11-09",111.0657,112.8585,107.8541,107.9595,309500.0],["2020-11-10",108.8799,112.5517,108.017,112.2928,234300.0],["2020-11-11",112.475,112.5133,109.5989,112.1107,126500.0],["2020-11-12",111.3821,111.9861,109.0524,110.5864,178400.0],["2020-11-13",111.4684,113.4912,111.4684,113.0023,174300.0],["2020-11-16",114.8909,114.9485,112.5996,113.2132,172800.0],["2020-11-17",112.197,113.031,109.2538,113.031,142200.0],["2020-11-18",113.6254,114.0377,110.7685,110.7781,112200.0],["2020-11-19",110.433,111.7368,109.8961,111.5642,113900.0],["2020-11-20",110.8644,111.7272,110.1837,111.478,136600.0],["2020-11-23",112.4367,112.6955,110.3083,111.1424,177900.0],["2020-11-24",112.3983,115.5524,111.4492,114.6704,166000.0],["2020-11-25",114.565,114.565,112.3408,113.6925,108000.0],["2020-11-27",113.6063,114.6417,112.6668,113.7309,45600.0],["2020-11-30",113.2506,114.2112,111.9635,112.5302,266100.0],["2020-12-01",113.923,114.7395,111.7425,112.9625,107800.0],["2020-12-02",112.6263,112.9625,110.417,111.464,92700.0],["2020-12-03",111.9154,112.5782,111.3391,112.3477,117700.0],["2020-12-04",112.3573,114.1343,111.8866,112.9913,203100.0],["2020-12-07",112.8184,112.8184,111.3967,111.8866,167100.0],["2020-12-08",110.9165,113.6925,110.7916,113.5676,279500.0],["2020-12-09",114.3072,115.0373,113.2218,113.5292,127100.0],["2020-12-10",112.8952,113.0777,111.2814,112.5974,71900.0],["2020-12-11",111.8098,113.6156,111.8098,113.2602,122000.0],["2020-12-14",114.3649,115.9306,112.4053,112.8952,155000.0],["2020-12-15",111.5408,114.3745,111.512,114.2304,164400.0],["2020-12-16",114.8932,115.0853,112.6359,113.0873,231000.0],["2020-12-17",113.3467,113.8462,111.6177,112.4822,193600.0],["2020-12-18",112.8664,114.2496,112.0595,112.2805,706600.0],["2020-12-21",110.1192,113.3083,110.1192,112.4822,290800.0],["2020-12-22",112.2516,113.7789,111.464,113.4524,138500.0],["2020-12-23",114.4321,116.6702,114.192,115.3158,151700.0],["2020-12-24",115.2198,116.6126,115.1237,116.1611,46500.0],["2020-12-28",117.4675,118.1783,116.5454,117.0641,93400.0],["2020-12-29",116.8912,117.9766,115.2678,115.4983,149900.0],["2020-12-30",116.0459,117.4771,116.0459,116.5165,88100.0],["2020-12-31",116.7183,117.4291,116.2668,116.9008,64300.0],["2021-01-04",116.8816,118.0246,114.2304,115.0661,132700.0],["2021-01-05",114.7683,117.2658,114.7683,116.2764,115100.0],["2021-01-06",118.0438,122.6065,118.0438,121.2329,211200.0],["2021-01-07",121.8765,123.7784,120.3972,122.0398,239200.0],["2021-01-08",122.2799,123.0676,119.331,120.8871,165300.0],["2021-01-11",119.4943,121.9437,119.4943,121.8189,153800.0],["2021-01-12",121.5595,123.5479,121.5595,123.3846,125400.0],["2021-01-13",123.423,124.4796,122.1743,123.6632,129300.0],["2021-01-14",124.2491,126.3239,124.1146,125.4498,118300.0],["2021-01-15",124.153,124.422,121.9149,124.1146,132700.0],["2021-01-19",125.2769,125.6035,122.376,122.7602,140500.0],["2021-01-20",122.2319,124.0858,121.8477,122.4912,127400.0],["2021-01-21",122.9523,123.375,121.2905,122.8659,146900.0],["2021-01-22",121.79,124.2203,121.5787,124.0954,110100.0],["2021-01-25",122.8467,124.4316,120.8775,122.424,118800.0],["2021-01-26",123.4422,123.4422,120.5029,121.6075,89600.0],["2021-01-27",119.2253,120.0706,116.238,117.7941,107800.0],["2021-01-28",119.1965,120.3588,117.1313,117.4579,110900.0],["2021-01-29",117.4003,117.4579,115.3254,115.335,128700.0],["2021-02-01",116.1899,119.3694,115.6808,118.9083,115000.0],["2021-02-02",120.0802,120.5605,118.3512,120.3012,80800.0],["2021-02-03",119.5231,120.2627,117.8133,118.5145,258800.0],["2021-02-04",118.5145,119.9842,118.5145,118.6202,90000.0],["2021-02-05",119.7152,120.2531,118.9948,119.6096,136300.0],["2021-02-08",120.4741,124.8062,120.4741,124.153,121900.0],["2021-02-09",123.7304,124.6813,121.5211,123.3269,164100.0],["2021-02-10",124.3644,125.4114,122.741,123.2981,103900.0],["2021-02-11",119.4655,124.9983,118.1495,119.696,212800.0],["2021-02-12",118.6394,119.7536,115.7577,116.8047,186800.0],["2021-02-16",116.7471,117.8037,115.556,116.238,163800.0],["2021-02-17",115.8057,115.8057,112.8088,113.0297,158000.0],["2021-02-18",113.241,114.192,111.8386,113.2506,171900.0],["2021-02-19",114.1824,116.4205,114.1055,114.7875,122300.0],["2021-02-22",113.9326,115.0853,113.3755,113.6829,201900.0],["2021-02-23",113.2122,114.0863,110.782,111.8194,148200.0],["2021-02-24",111.6753,113.1449,111.0029,112.6262,228000.0],["2021-02-25",112.5206,112.7511,109.9175,109.9943,202700.0],["2021-02-26",110.0135,111.6883,109.2243,109.8114,232500.0],["2021-03-01",110.7739,112.4294,110.6873,111.4958,179500.0],["2021-03-02",111.4958,112.2369,109.1954,111.6979,210900.0],["2021-03-03",111.8904,112.9588,110.7451,110.8221,347300.0],["2021-03-04",110.6295,112.3524,109.1858,109.9654,308400.0],["2021-03-05",111.7942,112.5064,110.129,112.3813,300100.0],["2021-03-08",113.4786,114.9031,112.3043,114.3833,209100.0],["2021-03-09",115.4902,117.0109,114.4603,114.6432,369000.0],["2021-03-10",114.9416,116.9917,113.9309,116.9147,135100.0],["2021-03-11",117.1745,118.0504,116.4527,117.2708,130100.0],["2021-03-12",117.8387,119.4653,117.521,118.2718,154200.0],["2021-03-15",117.6269,118.06,115.5479,117.8772,151400.0],["2021-03-16",117.8387,118.2237,117.213,117.5499,103700.0],["2021-03-17",117.8675,118.7242,116.6837,118.5605,122500.0],["2021-03-18",118.3681,119.3498,115.4613,116.1832,114500.0],["2021-03-19",115.9137,117.7039,114.5565,116.366,502800.0],["2021-03-22",115.8078,117.1842,112.901,113.7673,104900.0],["2021-03-23",112.7278,114.6432,111.1589,112.0925,103900.0],["2021-03-24",113.2091,114.6913,111.0916,111.0916,180300.0],["2021-03-25",110.5333,113.2572,109.4938,112.7567,167100.0],["2021-03-26",113.7962,115.1437,112.7567,114.4314,114400.0],["2021-03-29",114.6817,116.4527,113.4978,114.4507,142800.0],["2021-03-30",114.4795,115.9425,113.9887,115.134,69600.0],["2021-03-31",115.4998,118.1659,114.0753,114.3544,136200.0],["2021-04-01",114.5277,116.0388,113.8154,116.0388,103600.0],["2021-04-05",116.1832,116.7607,115.3554,116.1254,94100.0],["2021-04-06",116.3179,117.5307,114.8838,115.1918,99200.0],["2021-04-07",114.9512,115.2784,112.3332,113.0165,85400.0],["2021-04-08",113.3342,113.3342,112.1695,113.0358,98900.0],["2021-04-09",113.6422,114.2582,112.7952,114.2293,81300.0],["2021-04-12",114.6528,114.6913,113.4112,114.6817,79900.0],["2021-04-13",114.5277,114.5277,113.5267,113.7384,126000.0],["2021-04-14",113.5748,115.4324,113.5748,114.1619,71800.0],["2021-04-15",114.6913,115.5479,113.6422,115.3362,74500.0],["2021-04-16",116.2505,116.7799,115.0667,116.0195,123000.0],["2021-04-19",115.4228,116.2794,114.518,115.8559,116200.0],["2021-04-20",115.8944,116.0196,114.0272,115.4036,83500.0],["2021-04-21",115.9618,117.6365,115.2303,117.6365,110000.0],["2021-04-22",118.1274,118.9455,117.444,117.6943,96300.0],["2021-04-23",118.8012,119.7444,117.7424,119.1862,238400.0],["2021-04-26",119.7155,120.6973,118.676,119.0995,98300.0],["2021-04-27",118.7434,119.0418,117.5884,118.599,109500.0],["2021-04-28",118.6857,119.7733,118.1948,118.9359,86300.0],["2021-04-29",120.0909,121.0341,119.2824,121.0341,133200.0],["2021-04-30",120.3412,121.1593,119.4653,119.8792,224700.0],["2021-05-03",120.986,121.5539,118.7242,118.8012,179800.0],["2021-05-04",119.138,121.833,118.7145,121.5924,119000.0],["2021-05-05",124.9612,125.1055,120.0428,123.8158,166100.0],["2021-05-06",124.6821,129.3213,124.0276,129.3213,205500.0],["2021-05-07",128.9748,131.2751,128.301,131.227,326000.0],["2021-05-10",131.8816,135.1252,131.8816,133.7777,246900.0],["2021-05-11",132.459,133.768,131.3137,131.9297,377300.0],["2021-05-12",131.5928,132.7574,127.608,128.2529,253800.0],["2021-05-13",128.8689,133.922,128.8689,133.383,181100.0],["2021-05-14",134.2108,134.7113,132.5168,133.7777,89200.0],["2021-05-17",133.229,133.3445,130.6303,130.7169,88800.0],["2021-05-18",130.4473,130.4473,128.0796,128.1566,99500.0],["2021-05-19",127.2134,127.2519,125.7793,126.915,111400.0],["2021-05-20",126.4723,127.6946,125.6541,127.1845,154200.0],["2021-05-21",128.3106,128.9748,127.0594,127.7716,90100.0],["2021-05-24",127.7813,128.1374,127.0787,127.531,59400.0],["2021-05-25",127.5021,128.3491,127.3385,127.608,333700.0],["2021-05-26",128.3588,130.7458,128.1855,130.5148,186000.0],["2021-05-27",132.2473,132.4783,131.4195,131.5543,146500.0],["2021-05-28",135.2477,135.2477,131.0432,131.0528,175000.0],["2021-06-01",131.6796,133.8397,130.9178,133.7144,141100.0],["2021-06-02",133.9844,135.4309,132.7983,134.7076,432800.0],["2021-06-03",134.0519,134.9584,132.9718,134.6691,195800.0],["2021-06-04",134.5919,135.8938,134.5919,135.6238,65400.0],["2021-06-07",135.9709,137.022,135.4984,136.8388,107700.0],["2021-06-08",136.887,138.1503,136.0095,137.8996,96200.0],["2021-06-09",137.8996,138.2371,136.6556,136.7713,112200.0],["2021-06-10",137.0895,137.5524,136.1734,136.8581,83000.0],["2021-06-11",136.7906,137.7935,136.212,137.6875,87300.0],["2021-06-14",138.0828,138.0828,136.3085,136.7424,112800.0],["2021-06-15",136.9159,137.6006,135.6237,137.4174,312600.0],["2021-06-16",137.1667,138.9989,135.7105,136.2795,114400.0],["2021-06-17",136.2217,136.2217,132.4801,133.8109,81400.0],["2021-06-18",132.6922,132.8658,130.3199,130.3682,203500.0],["2021-06-21",131.5736,134.7076,131.2746,134.1965,159800.0],["2021-06-22",133.4926,135.942,132.3161,135.5852,109600.0],["2021-06-23",136.2217,138.4493,135.4405,136.8967,177800.0],["2021-06-24",137.5042,137.8514,135.8841,137.1667,82900.0],["2021-06-25",137.726,138.2564,136.5206,136.5206,375800.0],["2021-06-28",136.106,139.3847,136.106,138.6807,91800.0],["2021-06-29",139.6161,140.2622,139.2882,139.3943,96000.0],["2021-06-30",138.5071,141.0626,138.5071,140.7058,88800.0],["2021-07-01",140.9373,141.3423,140.378,141.1012,68900.0],["2021-07-02",141.9305,142.5477,141.1204,141.4676,88800.0],["2021-07-06",141.1976,141.1976,137.5235,139.375,165100.0],["2021-07-07",138.8061,141.4387,138.8061,140.7251,115800.0],["2021-07-08",138.7579,139.8958,137.7453,138.4493,105400.0],["2021-07-09",140.3682,141.6122,139.7221,139.7318,77500.0],["2021-07-12",138.8157,142.5284,138.8157,142.1619,144300.0],["2021-07-13",141.9498,142.3259,140.6865,140.8987,73200.0],["2021-07-14",140.7154,142.3741,139.3075,140.3586,80100.0],["2021-07-15",140.0694,140.4165,137.8418,138.6229,71100.0],["2021-07-16",140.0308,142.6152,137.2824,137.5524,119200.0],["2021-07-19",135.4405,137.9382,134.5534,136.9835,149200.0],["2021-07-20",137.3981,141.7955,137.3981,139.9922,137200.0],["2021-07-21",140.8022,142.7116,140.8022,141.4965,164200.0],["2021-07-22",141.3326,142.4802,139.2882,139.7511,110300.0],["2021-07-23",140.1176,141.2072,139.1146,141.053,131900.0],["2021-07-26",141.6797,141.9498,140.349,141.3615,71900.0],["2021-07-27",140.2718,142.0848,139.6932,140.6479,58000.0],["2021-07-28",141.4387,142.1041,138.835,140.9855,119100.0],["2021-07-29",142.0751,143.8206,142.0751,143.8206,87700.0],["2021-07-30",143.7048,145.4792,143.4541,145.3828,126600.0],["2021-08-02",145.9903,148.1987,144.8814,145.7878,205100.0],["2021-08-03",145.865,150.2045,145.5371,149.9441,197300.0],["2021-08-04",148.5554,151.1302,148.1311,150.4841,93800.0],["2021-08-05",152.5189,156.3087,151.5642,153.9943,129600.0],["2021-08-06",155.6722,157.9288,154.38,157.9288,121900.0],["2021-08-09",157.7745,158.1891,155.5758,156.7716,103600.0],["2021-08-10",156.8584,158.3241,155.8362,156.9355,148700.0],["2021-08-11",157.1863,158.4302,154.2933,158.3724,146200.0],["2021-08-12",158.3724,158.3724,156.6752,158.3242,83100.0],["2021-08-13",158.7195,159.2595,157.5237,158.3531,69300.0],["2021-08-16",158.0638,160.0214,157.0705,159.9346,85400.0],["2021-08-17",159.221,159.221,157.0898,159.1052,79800.0],["2021-08-18",158.8931,160.1853,156.7041,156.9066,96300.0],["2021-08-19",155.4022,158.0059,155.4022,156.9452,105700.0],["2021-08-20",157.678,159.3367,156.9741,159.1631,108100.0],["2021-08-23",159.7224,160.5517,159.1342,159.4235,59400.0],["2021-08-24",160.3204,160.5325,158.8546,159.7514,45000.0],["2021-08-25",159.4717,160.9182,159.4717,160.7446,69800.0],["2021-08-26",160.166,161.2268,159.2403,160.6482,60000.0],["2021-08-27",161.3715,164.9395,160.7446,164.168,154000.0],["2021-08-30",164.9202,165.6049,163.9077,165.5277,97100.0],["2021-08-31",165.9334,167.044,165.18,165.7016,110900.0],["2021-09-01",165.8175,165.8175,162.4082,163.8955,111900.0],["2021-09-02",164.7841,165.3732,162.4855,163.0167,131400.0],["2021-09-03",163.6541,164.871,162.302,163.4416,120000.0],["2021-09-07",163.4416,165.8947,162.5048,164.7164,142700.0],["2021-09-08",163.6347,166.2231,163.2388,165.972,90200.0],["2021-09-09",166.3969,167.8939,165.5567,166.4259,194600.0],["2021-09-10",167.7394,168.8114,165.6919,167.1985,160400.0],["2021-09-13",168.7438,169.4682,165.7788,168.6472,166400.0],["2021-09-14",169.0336,170.2505,165.3056,166.1748,112000.0],["2021-09-15",166.1748,170.1829,165.3539,170.1636,123800.0],["2021-09-16",170.1828,170.1828,166.4742,167.0536,165700.0],["2021-09-17",167.0827,167.0827,162.4275,163.6444,429200.0],["2021-09-20",161.597,162.2151,158.9893,162.0895,123100.0],["2021-09-21",163.2388,163.7893,159.8489,160.071,97500.0],["2021-09-22",161.5776,164.1756,161.1623,162.7559,74700.0],["2021-09-23",163.2967,166.4452,163.2967,165.3056,74200.0],["2021-09-24",164.3977,166.8316,164.3977,164.7841,117700.0],["2021-09-27",164.9965,169.246,164.8034,167.5076,133400.0],["2021-09-28",166.5708,166.5708,164.5619,165.151,91200.0],["2021-09-29",165.972,169.9897,164.7551,168.1644,118700.0],["2021-09-30",168.8694,168.8694,162.2054,162.3406,123800.0],["2021-10-01",162.6303,165.8561,160.4573,164.7068,164700.0],["2021-10-04",165.0448,165.8754,162.2247,162.9007,158600.0],["2021-10-05",162.9587,167.807,162.5145,167.4014,122300.0],["2021-10-06",167.102,168.2995,164.4364,167.7973,132400.0],["2021-10-07",169.1301,171.9792,169.1301,170.1152,232300.0],["2021-10-08",170.1635,172.3076,169.0432,171.7667,85700.0],["2021-10-11",171.4094,172.5877,163.8376,163.9728,171100.0],["2021-10-12",164.8227,165.7885,162.3696,163.2195,167200.0],["2021-10-13",163.9921,164.5426,161.9543,163.4899,78400.0],["2021-10-14",165.2187,168.6182,164.2625,168.0677,93000.0],["2021-10-15",170.3857,171.9116,168.7728,170.9941,198300.0],["2021-10-18",170.1636,173.7853,169.7,173.4762,74200.0],["2021-10-19",174.4227,176.7503,173.3507,175.3209,132700.0],["2021-10-20",176.0163,177.0014,174.5676,176.1901,76100.0],["2021-10-21",175.9969,178.8557,174.6931,178.6626,72100.0],["2021-10-22",179.3966,181.3475,179.0875,179.8215,84500.0],["2021-10-25",179.1647,180.7776,178.4887,180.2271,92700.0],["2021-10-26",180.5072,180.5072,175.9294,177.8223,120500.0],["2021-10-27",178.1893,180.5844,176.4702,176.7985,97200.0],["2021-10-28",177.4166,180.8935,177.4166,180.6521,86900.0],["2021-10-29",180.6134,184.1676,179.4352,183.5205,110500.0],["2021-11-01",184.6891,186.3213,182.6996,186.0895,95100.0],["2021-11-02",186.5434,188.9096,185.906,188.9096,105300.0],["2021-11-03",188.4557,189.296,184.7567,185.5004,177600.0],["2021-11-04",191.8746,195.4964,188.9966,193.8931,197400.0],["2021-11-05",194.8493,199.9294,194.3084,199.7362,134200.0],["2021-11-08",201.4553,202.2087,198.7511,200.6827,120600.0],["2021-11-09",200.6827,201.803,197.5052,201.6775,90700.0],["2021-11-10",201.2718,203.4352,200.7117,203.0296,112600.0],["2021-11-11",203.0972,204.7487,197.6791,198.5676,117000.0],["2021-11-12",199.5527,199.5527,196.2787,197.0127,142400.0],["2021-11-15",197.4569,197.4569,194.5112,195.7668,96900.0],["2021-11-16",195.7668,198.5097,195.0135,196.0276,108100.0],["2021-11-17",195.6509,197.766,193.5744,197.6404,164700.0],["2021-11-18",197.6018,199.8811,196.4139,198.7801,115600.0],["2021-11-19",197.428,197.5246,193.8159,195.3129,126900.0],["2021-11-22",196.2593,200.5668,195.5736,196.3076,106300.0],["2021-11-23",195.931,197.6887,194.5306,197.2444,80400.0],["2021-11-24",196.4428,196.4428,191.2372,191.4207,126500.0],["2021-11-26",186.7559,189.7596,185.23,186.3696,91400.0],["2021-11-29",188.195,188.8227,185.6453,187.2871,121100.0],["2021-11-30",186.3973,188.1671,181.0687,182.5,145200.0],["2021-12-01",185.643,187.0356,179.0475,179.473,126300.0],["2021-12-02",180.324,185.9912,180.3047,185.4109,98400.0],["2021-12-03",185.6044,186.3297,181.9294,185.1595,119300.0],["2021-12-06",187.2194,191.552,187.0646,189.5211,153100.0],["2021-12-07",191.5906,194.3855,191.5906,192.8285,90300.0],["2021-12-08",193.3604,193.3604,187.7126,188.7184,158100.0],["2021-12-09",187.5579,188.3315,185.5173,185.6817,138300.0],["2021-12-10",186.8325,186.8325,182.2292,183.9893,128300.0],["2021-12-13",183.5541,184.2021,180.9333,181.9681,145200.0],["2021-12-14",182.5483,183.7379,178.2738,179.4246,165800.0],["2021-12-15",180.4884,182.7417,178.4962,181.5619,224500.0],["2021-12-16",182.7804,184.2311,178.4188,180.0242,127700.0],["2021-12-17",177.7903,183.7862,177.7032,181.8714,601100.0],["2021-12-20",180.0532,180.0532,174.0476,176.3009,182600.0],["2021-12-21",178.5155,181.6973,177.3647,180.8366,101600.0],["2021-12-22",180.8849,182.7321,178.9217,181.765,94800.0],["2021-12-23",183.3124,184.0473,181.5136,182.5193,168300.0],["2021-12-27",183.5831,185.9429,182.529,185.9235,71900.0],["2021-12-28",184.9661,187.5192,184.8597,186.436,75400.0],["2021-12-29",186.4941,189.6178,186.4941,189.2406,79900.0],["2021-12-30",189.7629,191.523,186.0395,186.6488,68500.0],["2021-12-31",185.9331,188.7861,185.6914,187.7803,56700.0],["2022-01-03",188.9891,189.1632,183.8055,185.4689,214600.0],["2022-01-04",186.0299,188.2542,184.6179,187.3741,96100.0],["2022-01-05",186.5618,189.1342,183.7475,184.0473,148800.0],["2022-01-06",184.4922,187.0647,183.1673,184.1828,87300.0],["2022-01-07",183.3994,184.2118,180.2854,180.8753,113000.0],["2022-01-10",179.3763,179.8211,176.0108,179.7534,142600.0],["2022-01-11",180.2467,182.7224,176.0398,181.8133,128300.0],["2022-01-12",183.3704,184.8887,180.6432,181.6973,156700.0],["2022-01-13",183.0319,184.5889,181.0397,181.4942,135900.0],["2022-01-14",180.0726,182.0068,177.6839,181.4459,130000.0],["2022-01-18",179.0475,182.1325,177.2003,181.5232,152000.0],["2022-01-19",181.9197,183.7572,179.3279,179.9468,140900.0],["2022-01-20",180.7592,183.8249,175.7497,176.2139,119100.0],["2022-01-21",176.2623,179.9275,174.6472,176.2429,145200.0],["2022-01-24",173.1579,176.7555,170.6434,175.6723,194700.0],["2022-01-25",172.2295,172.2295,165.5469,167.307,165200.0],["2022-01-26",169.9278,172.9644,162.7616,164.4057,138400.0],["2022-01-27",150.1991,154.3093,141.5243,143.0136,1013500.0],["2022-01-28",143.7776,148.4777,141.9885,148.1875,701500.0],["2022-01-31",147.1141,151.1759,144.5319,148.1682,5752500.0],["2022-02-01",150.3925,151.8915,147.8394,151.495,367400.0],["2022-02-02",151.0888,152.288,148.3906,150.2571,324200.0],["2022-02-03",149.1837,150.3829,145.1896,145.354,277400.0],["2022-02-04",145.1702,146.8626,142.443,144.764,303900.0],["2022-02-07",145.0638,147.8104,144.7543,145.2669,297100.0],["2022-02-08",144.4642,149.7542,144.4642,148.526,199700.0],["2022-02-09",149.7446,151.4757,149.2127,151.3693,176200.0],["2022-02-10",145.6538,149.6189,139.9383,141.0504,445100.0],["2022-02-11",141.1761,141.4759,135.3929,136.5921,342100.0],["2022-02-14",136.8339,138.623,134.3968,135.6153,321500.0],["2022-02-15",138.8841,141.9401,137.2594,141.6984,270100.0],["2022-02-16",141.1471,142.8588,139.0098,142.1625,281000.0],["2022-02-17",141.8047,144.2901,140.4991,143.4198,606100.0],["2022-02-18",142.3366,144.4255,140.4895,141.737,344000.0],["2022-02-22",140.3444,144.1838,139.4644,141.5146,201100.0],["2022-02-23",142.9266,143.3231,137.4141,137.7623,201100.0],["2022-02-24",134.9383,140.7602,134.5515,140.5958,170000.0],["2022-02-25",140.122,143.2941,138.9518,143.1587,144400.0],["2022-02-28",140.5042,142.8293,138.2178,139.4579,306100.0],["2022-03-01",139.4966,141.1726,136.5515,138.4988,261200.0],["2022-03-02",140.1845,143.4687,140.1845,142.1899,198500.0],["2022-03-03",143.5753,143.5753,139.3998,140.4945,164700.0],["2022-03-04",138.4697,139.4966,137.0262,139.0607,181300.0],["2022-03-07",139.5257,140.3686,134.4395,134.6139,213600.0],["2022-03-08",134.6333,138.5666,132.9089,135.9896,155800.0],["2022-03-09",139.9326,141.1049,138.5957,140.1167,291200.0],["2022-03-10",137.8013,138.2857,135.8443,137.8981,131000.0],["2022-03-11",138.9735,139.5741,136.7646,136.8131,145000.0],["2022-03-14",138.5763,139.206,135.7087,137.1328,257100.0],["2022-03-15",139.0607,139.8648,137.404,139.4385,145500.0],["2022-03-16",140.4751,142.4902,138.6925,141.4729,165800.0],["2022-03-17",139.7679,142.994,139.5063,142.7518,123500.0],["2022-03-18",143.8562,144.825,141.0952,143.5268,583900.0],["2022-03-21",142.1996,143.5559,139.7873,141.4536,176600.0],["2022-03-22",142.6936,144.2243,141.2598,142.4127,147700.0],["2022-03-23",140.8917,141.7152,138.0919,138.5666,143700.0],["2022-03-24",139.8066,139.8066,137.3362,138.6441,93700.0],["2022-03-25",137.8787,138.1887,134.9627,138.1403,156900.0],["2022-03-28",137.6171,138.6344,135.2145,137.4912,124600.0],["2022-03-29",140.4364,141.812,139.8938,141.0951,134600.0],["2022-03-30",141.3276,141.4826,137.7625,138.9153,135300.0],["2022-03-31",137.6172,139.0219,135.1274,135.2339,139400.0],["2022-04-01",136.6968,138.0725,134.2361,135.7862,158900.0],["2022-04-04",135.2146,136.9003,133.4901,133.7517,153700.0],["2022-04-05",133.2673,133.616,130.6128,131.1747,152200.0],["2022-04-06",129.7893,129.8377,127.687,128.9852,163100.0],["2022-04-07",128.869,131.8238,127.5514,131.63,202400.0],["2022-04-08",132.1241,133.5192,131.0391,131.5913,153900.0],["2022-04-11",131.8529,132.0854,129.2952,129.7215,214600.0],["2022-04-12",131.4169,133.9164,129.8862,130.3416,120700.0],["2022-04-13",129.2274,131.6688,129.2274,131.0778,109100.0],["2022-04-14",131.5138,132.686,126.9023,127.0864,94900.0],["2022-04-18",126.2532,127.4545,124.7903,126.0207,145100.0],["2022-04-19",126.3889,131.8141,126.166,131.5525,156500.0],["2022-04-20",133.3933,134.8949,132.8604,133.6548,118300.0],["2022-04-21",135.3018,135.9993,132.1144,133.4417,124400.0],["2022-04-22",132.9088,132.9088,130.0703,130.5837,134900.0],["2022-04-25",129.8184,130.1187,126.7861,130.0412,119900.0],["2022-04-26",128.5493,128.898,124.8872,125.6719,122100.0],["2022-04-27",125.4976,128.1618,124.771,125.546,104200.0],["2022-04-28",127.4545,128.0261,124.6063,127.5805,94600.0],["2022-04-29",126.5632,127.532,122.7656,123.4825,134600.0],["2022-05-02",123.9475,126.5536,121.4189,124.7613,165600.0],["2022-05-03",125.3038,125.5072,123.5212,125.2263,168700.0],["2022-05-04",120.3242,134.3136,120.3242,133.9067,268100.0],["2022-05-05",131.4363,133.0348,126.7086,128.1715,190600.0],["2022-05-06",127.9971,129.7603,124.9357,128.9562,236100.0],["2022-05-09",126.3501,130.4287,126.3501,128.4621,145600.0],["2022-05-10",129.8668,130.8841,125.2554,126.1079,135300.0],["2022-05-11",126.9217,128.8012,124.8582,125.0907,153300.0],["2022-05-12",124.2575,126.6504,122.3877,125.7882,162800.0],["2022-05-13",127.4158,128.5105,126.0207,127.1833,129700.0],["2022-05-16",125.8173,126.2726,123.0756,125.7979,103900.0],["2022-05-17",127.5223,128.8496,125.8851,127.2123,123700.0],["2022-05-18",125.5848,125.9238,120.4405,121.2058,188400.0],["2022-05-19",120.1498,123.6472,119.8108,122.0487,167300.0],["2022-05-20",123.0756,123.1821,118.6482,121.8839,251800.0],["2022-05-23",124.3544,124.3544,121.603,122.0487,88800.0],["2022-05-24",121.7193,122.8043,119.1713,122.1843,114300.0],["2022-05-25",121.5836,122.7268,120.4211,121.8549,104200.0],["2022-05-26",123.2693,125.1004,121.4868,123.8409,81100.0],["2022-05-27",125.1294,127.3673,124.7903,127.348,96100.0],["2022-05-31",127.6878,128.3966,125.7943,127.0372,213700.0],["2022-06-01",127.144,128.8044,125.2311,128.3481,154300.0],["2022-06-02",129.2511,132.8536,129.2414,132.737,158900.0],["2022-06-03",132.2419,133.2711,129.2997,130.028,121100.0],["2022-06-06",130.7174,131.2709,129.7561,130.5717,117400.0],["2022-06-07",129.5133,130.795,128.7656,130.5037,73600.0],["2022-06-08",129.9114,129.9891,128.0082,128.9016,106300.0],["2022-06-09",128.0277,131.0087,128.0277,128.8336,161600.0],["2022-06-10",126.8819,126.8819,123.7649,124.9398,170100.0],["2022-06-13",121.8132,122.9104,120.2013,121.1529,153900.0],["2022-06-14",120.7645,122.3473,118.2399,120.1819,124800.0],["2022-06-15",121.8423,121.8423,118.8322,120.0848,106200.0],["2022-06-16",117.434,117.434,112.9382,113.5305,165200.0],["2022-06-17",115.424,116.8028,113.5888,113.6373,325300.0],["2022-06-21",116.1619,118.2593,113.9286,117.0844,202800.0],["2022-06-22",115.2006,116.6571,113.6955,115.1909,275600.0],["2022-06-23",115.0161,116.3658,113.6761,114.2685,294400.0],["2022-06-24",115.7541,120.5897,115.22,120.4538,664900.0],["2022-06-27",121.5704,122.0754,119.3177,120.8616,105900.0],["2022-06-28",121.8618,121.8812,118.638,118.9099,128500.0],["2022-06-29",118.4923,120.4635,116.8028,118.9487,129100.0],["2022-06-30",117.3466,120.5412,116.4532,119.2789,108000.0],["2022-07-01",118.7545,121.3277,118.1331,120.7257,103700.0],["2022-07-05",118.8613,120.4635,116.7154,120.3372,111200.0],["2022-07-06",120.7548,123.3765,119.609,122.3181,124300.0],["2022-07-07",123.0755,125.1049,122.8328,124.668,109100.0],["2022-07-08",124.2116,124.2116,120.8616,122.3667,104300.0],["2022-07-11",121.9686,122.5414,120.6383,121.4442,87700.0],["2022-07-12",121.5025,123.26,118.4535,119.007,104900.0],["2022-07-13",117.3174,119.3371,116.3367,118.6768,125100.0],["2022-07-14",116.0551,118.4244,115.0453,118.2884,92900.0],["2022-07-15",120.3276,122.5706,119.6673,121.4151,165000.0],["2022-07-18",122.3181,122.3181,118.7157,119.3274,85000.0],["2022-07-19",120.6674,124.1533,120.6674,123.9786,120400.0],["2022-07-20",123.0561,125.3671,122.1239,124.6777,108000.0],["2022-07-21",124.5223,126.8916,124.0465,126.843,98100.0],["2022-07-22",126.9401,127.1149,124.6194,126.2022,95800.0],["2022-07-25",125.8332,126.8042,125.2991,126.0371,77600.0],["2022-07-26",124.8136,128.0859,124.8136,127.9306,91200.0],["2022-07-27",128.6491,130.8727,127.8334,129.9697,130700.0],["2022-07-28",130.7077,132.5914,129.7658,132.5138,133100.0],["2022-07-29",132.3487,134.6694,131.8243,134.1256,150100.0],["2022-08-01",132.8925,135.553,131.9214,135.1549,145500.0],["2022-08-02",134.514,135.4073,132.5526,133.0769,91700.0],["2022-08-03",133.7275,134.9413,132.2516,134.0868,111300.0],["2022-08-04",135.4462,143.3405,133.7178,142.719,235900.0],["2022-08-05",140.4566,141.3499,134.281,137.9708,236300.0],["2022-08-08",138.9418,141.8257,137.9611,140.8255,169000.0],["2022-08-09",140.9032,140.9032,138.2912,139.8157,198000.0],["2022-08-10",141.5635,144.2727,139.3496,144.1464,187500.0],["2022-08-11",145.6029,147.3508,144.5445,146.205,145900.0],["2022-08-12",145.9719,149.6035,145.234,149.5452,157800.0],["2022-08-15",148.0014,150.9144,148.0014,150.7687,115900.0],["2022-08-16",149.9142,151.798,149.5064,150.7881,114300.0],["2022-08-17",149.3316,150.6813,148.3606,149.72,81800.0],["2022-08-18",150.6911,151.8271,148.9141,151.7592,110000.0],["2022-08-19",151.4387,151.4387,148.7102,150.2055,96700.0],["2022-08-22",148.1276,148.1276,144.9427,145.7001,110900.0],["2022-08-23",144.7582,146.4477,142.1947,143.9522,75200.0],["2022-08-24",143.9522,144.3795,142.7287,143.4861,111600.0],["2022-08-25",143.6027,145.0689,142.4472,145.0203,97300.0],["2022-08-26",145.0009,145.8166,138.2136,138.2816,70200.0],["2022-08-29",138.0679,139.0875,136.7377,138.2816,81500.0],["2022-08-30",139.5535,139.9808,135.9705,137.6698,78600.0],["2022-08-31",139.0418,139.3824,134.6727,134.7895,85400.0],["2022-09-01",134.5754,134.9257,132.9407,134.7117,92600.0],["2022-09-02",134.9841,135.5972,130.7415,131.2475,120300.0],["2022-09-06",131.3643,132.3665,130.2647,131.9189,103300.0],["2022-09-07",131.3254,134.3517,131.3254,134.0986,118400.0],["2022-09-08",132.5612,134.7506,131.5492,134.7506,87200.0],["2022-09-09",134.916,136.6481,134.916,135.1593,122400.0],["2022-09-12",136.4437,138.0201,135.1204,137.7185,139100.0],["2022-09-13",134.8965,134.9452,129.2138,129.9144,142200.0],["2022-09-14",130.9653,130.9653,126.4114,128.1045,134900.0],["2022-09-15",127.3455,128.8733,125.2243,126.859,174900.0],["2022-09-16",125.4383,125.7399,122.704,125.6329,483000.0],["2022-09-19",124.7572,128.6981,124.7572,128.3867,107400.0],["2022-09-20",127.112,127.112,123.8911,126.0222,124900.0],["2022-09-21",127.9975,129.136,125.5551,125.6621,100900.0],["2022-09-22",124.8837,124.8837,121.6044,122.0034,110700.0],["2022-09-23",120.6411,121.3904,117.5273,119.1815,145500.0],["2022-09-26",118.4906,121.3417,118.4906,120.0378,140200.0],["2022-09-27",121.7309,121.799,118.3252,119.5318,93300.0],["2022-09-28",120.4465,124.8642,119.8432,123.6479,130800.0],["2022-09-29",122.1688,122.6359,120.7287,122.4705,100900.0],["2022-09-30",122.5775,124.8253,122.0034,122.344,197900.0],["2022-10-03",123.1905,127.2871,122.4705,126.0124,113800.0],["2022-10-04",127.9683,129.9047,127.7932,128.8441,103100.0],["2022-10-05",126.8006,128.6981,126.1779,127.258,73200.0],["2022-10-06",125.9638,127.6472,125.7789,125.8568,71200.0],["2022-10-07",124.8837,124.9518,121.6336,122.8889,85100.0],["2022-10-10",123.7354,124.2706,121.4682,123.1613,65800.0],["2022-10-11",121.7406,123.6868,120.9525,122.3245,104600.0],["2022-10-12",122.5191,124.0857,121.2736,122.0034,68000.0],["2022-10-13",119.055,123.8133,117.9846,123.064,106300.0],["2022-10-14",123.6771,123.6771,119.4929,119.7945,79200.0],["2022-10-17",122.3829,126.4601,122.3829,125.9443,118000.0],["2022-10-18",128.8635,130.6734,127.1996,128.776,81900.0],["2022-10-19",127.3261,127.5888,124.5236,126.7617,75900.0],["2022-10-20",126.1973,126.7811,122.4996,122.6943,108500.0],["2022-10-21",123.8814,126.8006,121.186,126.7228,131800.0],["2022-10-24",127.1899,130.2647,127.1899,129.3987,100400.0],["2022-10-25",128.9316,133.5926,128.9316,133.505,118400.0],["2022-10-26",134.4587,137.4363,133.4953,133.6316,141800.0],["2022-10-27",134.3419,137.4849,134.0403,135.1788,109500.0],["2022-10-28",135.928,139.7619,135.5972,138.8277,114400.0],["2022-10-31",138.1758,142.7103,137.3779,142.4184,241800.0],["2022-11-01",143.2747,143.5082,141.3869,142.5351,178500.0],["2022-11-02",141.7373,143.265,136.7551,137.0276,184000.0],["2022-11-03",138.6234,140.7836,134.8284,137.0762,172100.0],["2022-11-04",139.7424,140.482,134.8868,138.1661,112600.0],["2022-11-07",138.5066,141.7956,138.5066,141.1631,102800.0],["2022-11-08",142.2335,143.4304,139.6451,141.455,71700.0],["2022-11-09",139.7814,141.6107,137.9909,139.0905,80200.0],["2022-11-10",145.0067,148.393,144.3742,147.9551,111200.0],["2022-11-11",148.753,151.4971,147.7313,148.1108,80800.0],["2022-11-14",147.0794,149.8526,145.8047,148.2665,109000.0],["2022-11-15",151.0301,154.1731,149.8332,152.4702,126200.0],["2022-11-16",151.7988,152.5772,149.7261,151.7209,123200.0],["2022-11-17",150.4073,150.5824,146.8653,150.4948,110800.0],["2022-11-18",152.8594,153.2487,150.1446,152.4897,116800.0],["2022-11-21",152.1491,153.7936,150.9717,152.3534,115700.0],["2022-11-22",153.7157,154.7374,152.1783,154.5526,91800.0],["2022-11-23",153.9007,154.8932,151.7307,151.8572,95000.0],["2022-11-25",152.4411,153.9493,151.828,151.8572,48400.0],["2022-11-28",150.8257,153.7352,147.3226,147.9843,78800.0],["2022-11-29",147.274,149.658,147.274,149.5607,121300.0],["2022-11-30",150.4577,154.611,147.9812,154.4843,185200.0],["2022-12-01",155.0693,156.5708,153.2169,154.9426,188800.0],["2022-12-02",153.5093,156.7657,152.7196,155.9175,83700.0],["2022-12-05",154.3478,154.3478,148.2543,149.59,108100.0],["2022-12-06",149.3852,150.1554,145.4073,146.7625,100900.0],["2022-12-07",146.1385,149.7459,146.0605,146.9965,87600.0],["2022-12-08",146.9965,149.7947,146.9965,148.7515,69200.0],["2022-12-09",148.1958,150.1945,147.5425,147.7668,78600.0],["2022-12-12",147.8447,150.1457,146.9965,150.1262,89200.0],["2022-12-13",154.6891,155.2253,149.7752,150.7892,152300.0],["2022-12-14",151.0719,152.4758,146.1093,147.9715,147200.0],["2022-12-15",145.8168,145.8168,140.8445,141.02,142500.0],["2022-12-16",138.953,140.6202,138.1536,140.4837,483900.0],["2022-12-19",140.4447,142.0632,138.9725,139.4307,124200.0],["2022-12-20",139.4015,142.7261,138.875,141.2344,160500.0],["2022-12-21",141.6049,144.3934,141.6049,143.6621,106700.0],["2022-12-22",142.1509,142.5409,139.655,141.9267,79700.0],["2022-12-23",142.1119,143.8181,141.683,143.1844,55000.0],["2022-12-27",142.5897,144.8321,141.5464,143.6524,44300.0],["2022-12-28",143.8571,144.4519,140.7957,141.098,48200.0],["2022-12-29",142.2582,146.4213,142.1314,145.3488,105700.0],["2022-12-30",144.1886,144.8809,141.5269,142.5702,71300.0],["2023-01-03",143.9254,144.1886,140.0157,141.9754,226800.0],["2023-01-04",142.8919,144.0131,140.8737,141.2832,92900.0],["2023-01-05",140.3375,141.9267,138.5435,139.5575,121000.0],["2023-01-06",141.1955,145.5146,141.1955,144.8906,87500.0],["2023-01-09",145.3293,148.0593,145.3293,146.0313,85700.0],["2023-01-10",146.0313,149.2585,145.3683,149.122,80700.0],["2023-01-11",148.3127,152.1054,148.3127,151.8324,185800.0],["2023-01-12",152.5539,152.8658,149.8922,151.7544,132300.0],["2023-01-13",151.5009,154.8548,150.4089,154.2991,71600.0],["2023-01-17",154.8548,156.4538,152.7001,152.7294,90300.0],["2023-01-18",152.6709,155.001,150.3797,150.6819,89400.0],["2023-01-19",150.5552,150.5552,147.1428,147.8058,72000.0],["2023-01-20",149.1999,151.5301,148.1275,150.0092,163200.0],["2023-01-23",149.7167,150.6429,148.8782,150.019,121600.0],["2023-01-24",147.9227,152.2419,147.1428,150.9842,57500.0],["2023-01-25",150.0287,150.9257,148.927,150.4089,70600.0],["2023-01-26",151.4132,153.3631,148.654,153.0706,90000.0],["2023-01-27",152.9438,156.1418,152.2126,155.2935,87600.0],["2023-01-30",154.7183,156.1808,153.2461,153.9871,72200.0],["2023-01-31",154.7378,159.6419,154.7378,159.4274,125200.0],["2023-02-01",158.8522,164.3803,157.8285,163.3078,126000.0],["2023-02-02",164.3608,168.4264,163.4053,167.354,148800.0],["2023-02-03",165.911,168.6117,165.911,167.7927,83000.0],["2023-02-06",166.106,166.808,163.3273,164.0391,103300.0],["2023-02-07",162.6838,168.1827,162.2841,167.4709,189300.0],["2023-02-08",165.5405,167.8512,164.3608,164.5362,221800.0],["2023-02-09",166.7202,176.4894,166.7202,172.7845,280200.0],["2023-02-10",172.3556,174.286,170.8151,171.5366,247900.0],["2023-02-13",171.8583,174.442,171.3806,173.038,174100.0],["2023-02-14",173.4963,174.3835,171.3903,173.389,145300.0],["2023-02-15",172.57,176.8599,172.57,173.3793,137600.0],["2023-02-16",170.5714,172.8625,168.6799,170.7176,234200.0],["2023-02-17",171.5756,175.5047,171.0296,174.871,116600.0],["2023-02-21",172.765,172.765,169.7719,171.5073,164400.0],["2023-02-22",171.5073,173.6523,170.9321,170.9418,91200.0],["2023-02-23",171.8973,173.4475,168.2412,169.9279,108500.0],["2023-02-24",167.8707,169.2259,166.34,168.6702,118500.0],["2023-02-27",170.6299,172.1898,168.9042,171.0881,67000.0],["2023-02-28",170.9221,173.979,170.9221,171.1369,158700.0],["2023-03-01",170.8146,171.8987,169.0469,169.9747,170000.0],["2023-03-02",168.7441,171.7912,167.4843,170.7267,105000.0],["2023-03-03",171.7912,173.3929,169.8868,173.1683,110700.0],["2023-03-06",173.2171,174.1352,171.3615,171.5569,97000.0],["2023-03-07",172.221,172.6409,169.711,169.7208,91400.0],["2023-03-08",169.8868,171.5373,169.1153,171.3811,75100.0],["2023-03-09",171.889,171.9475,167.6699,168.1875,137300.0],["2023-03-10",167.621,167.6894,161.976,162.5718,176800.0],["2023-03-13",159.8762,160.8529,157.3174,159.5051,223500.0],["2023-03-14",163.7828,164.984,159.9543,163.0601,168500.0],["2023-03-15",158.7824,160.8431,157.669,159.0363,184300.0],["2023-03-16",156.751,161.644,156.751,160.1595,131600.0],["2023-03-17",159.3781,159.4074,156.2138,157.0928,358000.0],["2023-03-20",158.5382,160.3548,158.2648,159.3098,200600.0],["2023-03-21",161.8588,163.607,159.9348,160.9115,182600.0],["2023-03-22",160.9408,161.8198,156.7803,157.1123,153700.0],["2023-03-23",157.1709,160.1008,155.2079,156.0966,135300.0],["2023-03-24",154.3094,156.9073,152.8151,156.5557,117000.0],["2023-03-27",158.4406,158.6066,156.878,157.1709,111000.0],["2023-03-28",156.917,159.2414,156.917,158.4406,97400.0],["2023-03-29",159.886,160.8822,158.8312,160.0423,109100.0],["2023-03-30",161.81,163.5387,161.2826,161.7319,109800.0],["2023-03-31",163.1968,164.5055,162.2983,164.3883,128400.0],["2023-04-03",163.8024,164.9841,161.9858,164.4372,129100.0],["2023-04-04",164.8571,164.8571,157.4932,158.968,104000.0],["2023-04-05",157.7862,157.7862,152.2682,153.9676,189100.0],["2023-04-06",154.0359,154.4364,151.3013,151.5162,187500.0],["2023-04-10",150.4907,154.2898,149.6703,153.323,150000.0],["2023-04-11",154.2996,156.5361,154.2996,154.7391,101500.0],["2023-04-12",156.5556,157.8839,155.5985,156.1845,93500.0],["2023-04-13",156.624,158.2843,154.5633,156.7998,98900.0],["2023-04-14",156.585,159.3782,155.5595,156.3603,80500.0],["2023-04-17",156.3603,158.1085,156.2334,157.6006,92100.0],["2023-04-18",158.5773,159.2121,156.4775,157.4737,83900.0],["2023-04-19",157.2393,158.4308,156.8975,157.337,97500.0],["2023-04-20",156.8389,158.7531,156.2724,157.7667,57600.0],["2023-04-21",159.0461,159.0461,157.2589,158.2746,178900.0],["2023-04-24",158.0206,159.9739,157.2784,157.9913,79100.0],["2023-04-25",157.1026,158.4504,156.0771,156.0869,91800.0],["2023-04-26",154.6121,155.9795,152.6393,152.9128,102600.0],["2023-04-27",154.4754,159.0558,154.4754,158.9386,108000.0],["2023-04-28",159.0363,160.6966,157.6397,157.9523,133500.0],["2023-05-01",157.7667,160.638,157.337,158.5578,117000.0],["2023-05-02",158.4113,159.427,156.4873,158.7043,140400.0],["2023-05-03",159.7688,166.41,159.6809,163.0894,204200.0],["2023-05-04",157.8253,165.3259,156.8389,164.2223,201800.0],["2023-05-05",166.9764,169.838,166.1853,169.3203,141400.0],["2023-05-08",169.9356,171.0295,164.7497,166.1463,136100.0],["2023-05-09",165.6384,166.3221,164.0465,164.1637,95700.0],["2023-05-10",165.9803,165.9803,161.1556,164.0074,105000.0],["2023-05-11",162.8061,162.9527,160.179,162.0932,86000.0],["2023-05-12",162.5229,163.3824,159.0168,161.8002,140600.0],["2023-05-15",161.6635,162.0639,159.1731,161.0287,134900.0],["2023-05-16",160.6575,160.6575,157.6007,159.2023,98800.0],["2023-05-17",159.6809,161.5951,158.8703,161.0872,104100.0],["2023-05-18",160.8333,163.2359,160.5892,163.1089,93500.0],["2023-05-19",165.0817,165.0817,160.9115,161.6928,78900.0],["2023-05-22",162.1127,162.5815,159.5832,161.7025,63400.0],["2023-05-23",160.5599,162.269,159.2219,159.6712,97400.0],["2023-05-24",159.3977,159.3977,157.0049,157.5811,86200.0],["2023-05-25",157.2002,159.0949,156.2627,159.0363,97500.0],["2023-05-26",158.6847,161.3998,158.6847,161.39,68000.0],["2023-05-30",161.39,162.4937,159.6614,160.8431,62000.0],["2023-05-31",160.6082,161.4891,154.3048,155.0879,130000.0],["2023-06-01",155.4207,157.8774,153.5218,157.8481,115700.0],["2023-06-02",160.3244,164.9931,159.4924,164.631,111400.0],["2023-06-05",163.3292,163.7599,160.1873,162.2428,74300.0],["2023-06-06",161.6359,168.7712,161.6359,167.9882,110800.0],["2023-06-07",168.644,174.2524,168.644,173.5673,136900.0],["2023-06-08",173.2442,173.6162,171.3552,172.0893,93800.0],["2023-06-09",171.9719,172.8723,168.7811,170.3471,109400.0],["2023-06-12",170.3079,171.8446,169.0453,170.9245,102900.0],["2023-06-13",171.4825,173.4596,170.9441,172.8038,119500.0],["2023-06-14",172.9702,175.0452,170.5233,172.657,99500.0],["2023-06-15",171.7565,174.4188,171.7565,174.1741,106900.0],["2023-06-16",176.1611,176.1611,173.2834,175.3487,281700.0],["2023-06-20",174.0958,175.192,172.3829,172.7059,102300.0],["2023-06-21",171.6587,174.732,170.9539,173.9882,69800.0],["2023-06-22",173.8315,173.8315,171.688,172.9408,64300.0],["2023-06-23",170.347,173.1855,170.1415,171.4041,231200.0],["2023-06-26",170.7973,174.4482,170.7973,172.6081,74600.0],["2023-06-27",173.352,175.104,173.352,174.9669,76100.0],["2023-06-28",175.0061,175.3193,173.6554,174.5069,59400.0],["2023-06-29",174.1937,177.8054,173.4791,177.2866,71500.0],["2023-06-30",178.6569,180.82,178.6569,179.8315,256500.0],["2023-07-03",179.2246,180.5851,179.0093,180.5851,53500.0],["2023-07-05",178.0501,179.4693,174.3209,174.3601,155200.0],["2023-07-06",173.2638,173.2638,170.719,172.471,69000.0],["2023-07-07",171.9816,173.6945,171.1692,171.3356,165800.0],["2023-07-10",171.5706,175.6325,170.5428,174.8397,183500.0],["2023-07-11",175.5542,177.4922,174.4873,175.0452,79700.0],["2023-07-12",178.3241,179.8217,176.67,178.0207,82600.0],["2023-07-13",178.6472,179.1072,177.9229,178.6472,55500.0],["2023-07-14",178.422,178.422,175.9261,177.9718,60900.0],["2023-07-17",177.9914,182.2491,177.0713,180.546,78600.0],["2023-07-18",180.409,184.7743,180.3111,184.7254,103800.0],["2023-07-19",184.3241,185.4301,183.2377,183.267,145600.0],["2023-07-20",184.8526,185.1267,182.4937,183.0321,98500.0],["2023-07-21",184.0305,184.5786,181.2997,181.4073,118900.0],["2023-07-24",182.3665,183.6193,180.7417,183.4627,120200.0],["2023-07-25",182.484,186.2229,182.484,184.4513,139300.0],["2023-07-26",184.0109,186.3501,182.5427,182.6014,93600.0],["2023-07-27",183.1691,183.1691,179.4106,180.4481,124200.0],["2023-07-28",181.6618,182.6699,179.0288,179.9293,85600.0],["2023-07-31",180.3013,182.621,180.1936,182.5721,67600.0],["2023-08-01",181.7205,183.0712,181.006,182.5133,113800.0],["2023-08-02",180.7809,183.9326,180.0468,183.6389,136200.0],["2023-08-03",181.9163,186.4774,180.36,183.9228,154200.0],["2023-08-04",184.8526,188.1218,182.5036,186.2327,116400.0],["2023-08-07",186.771,188.8362,185.9586,187.9162,115300.0],["2023-08-08",186.2425,186.3893,181.3486,186.3698,88000.0],["2023-08-09",186.8591,186.8591,183.1593,184.8917,71900.0],["2023-08-10",185.9293,186.8885,183.3061,184.0892,55700.0],["2023-08-11",183.913,185.7433,183.0321,184.1772,84600.0],["2023-08-14",183.8445,184.833,182.1903,184.6471,75900.0],["2023-08-15",183.913,184.5492,182.3959,183.9522,55200.0],["2023-08-16",184.0402,185.3224,183.1789,183.404,79300.0],["2023-08-17",183.3062,184.4415,179.2638,179.3617,54700.0],["2023-08-18",178.9212,179.9196,178.1578,178.8136,77500.0],["2023-08-21",179.068,180.4481,177.8935,179.6161,51700.0],["2023-08-22",180.3209,180.3209,177.8152,178.4122,47000.0],["2023-08-23",179.1855,181.2312,177.2279,180.8298,52900.0],["2023-08-24",179.254,181.3584,176.8462,177.179,92200.0],["2023-08-25",178.1382,179.9979,177.0224,179.2932,80700.0],["2023-08-28",179.5868,182.9146,179.3421,182.0141,51000.0],["2023-08-29",181.6129,184.3828,180.8005,184.2947,48300.0],["2023-08-30",184.9701,186.9472,184.7058,185.4986,53200.0],["2023-08-31",186.5872,189.1859,184.6063,185.1162,180700.0],["2023-09-01",186.3224,186.3224,183.7531,184.822,105000.0],["2023-09-05",183.3804,183.3804,174.6429,178.8499,99700.0],["2023-09-06",178.3203,180.7817,178.3203,180.1737,81500.0],["2023-09-07",179.4382,179.752,175.7412,177.4966,69000.0],["2023-09-08",177.9182,178.3791,175.7412,176.7513,62400.0],["2023-09-11",177.7025,177.7025,174.2604,175.1136,122100.0],["2023-09-12",174.9959,175.4764,173.2013,174.1231,81300.0],["2023-09-13",173.9662,174.0545,171.4656,173.2013,98700.0],["2023-09-14",174.5742,177.9672,173.9368,177.8103,149600.0],["2023-09-15",177.6142,177.6142,173.5446,174.8292,430400.0],["2023-09-18",174.8292,177.271,174.3291,174.6429,98900.0],["2023-09-19",174.5546,174.7115,172.3188,173.3975,87000.0],["2023-09-20",174.1035,176.0256,172.7797,172.8679,89500.0],["2023-09-21",171.7892,173.1229,169.7985,170.9361,107500.0],["2023-09-22",170.3084,171.0243,168.9355,168.9846,86500.0],["2023-09-25",168.3766,170.6124,167.1213,169.4454,126600.0],["2023-09-26",168.7688,170.0044,168.3864,168.4354,72900.0],["2023-09-27",169.2003,171.1224,168.5237,170.4555,76300.0],["2023-09-28",170.1908,173.3582,170.1908,172.613,59400.0],["2023-09-29",173.1327,173.9466,169.0826,169.4749,149400.0],["2023-10-02",168.8081,170.2398,167.4548,168.1412,112300.0],["2023-10-03",166.886,169.0434,166.1701,166.8271,65400.0],["2023-10-04",167.0822,168.7394,164.8855,167.6019,59400.0],["2023-10-05",168.4354,169.8867,167.2194,168.3079,101700.0],["2023-10-06",167.8274,169.2788,166.7683,168.1608,70800.0],["2023-10-09",167.0429,169.7593,165.8759,169.0532,69700.0],["2023-10-10",169.0238,171.6127,168.7982,168.8374,126100.0],["2023-10-11",168.7787,176.7709,168.7787,176.6434,221200.0],["2023-10-12",175.9864,178.536,174.7704,177.7319,217600.0],["2023-10-13",177.9967,178.4772,174.5154,174.6919,255600.0],["2023-10-16",176.8297,182.1056,176.4865,181.576,156900.0],["2023-10-17",180.9288,183.5373,179.3205,179.5167,205900.0],["2023-10-18",177.222,177.222,171.8579,171.8579,185800.0],["2023-10-19",170.7497,174.9273,169.0434,171.3087,156200.0],["2023-10-20",171.9657,174.0447,167.8078,168.9355,251400.0],["2023-10-23",168.9944,171.1518,166.8762,166.9056,164100.0],["2023-10-24",168.5041,169.9848,167.5136,169.1905,138500.0],["2023-10-25",167.445,171.1518,165.5033,169.0238,258100.0],["2023-10-26",170.6124,170.6713,167.2292,167.3861,116100.0],["2023-10-27",167.4351,167.9353,164.6207,166.1407,98500.0],["2023-10-30",168.3373,169.1415,166.4251,168.4648,88400.0],["2023-10-31",168.2491,170.3182,168.0823,169.6612,142600.0],["2023-11-01",169.6122,170.5242,167.8274,170.3477,133700.0],["2023-11-02",178.1438,182.5763,170.6713,182.0173,247900.0],["2023-11-03",187.8718,189.0878,184.8318,186.7833,158400.0],["2023-11-06",186.5087,187.5678,180.5071,182.184,136800.0],["2023-11-07",181.9977,183.1941,180.4973,181.8506,137200.0],["2023-11-08",182.5273,183.8708,181.6153,182.8509,124100.0],["2023-11-09",183.5765,186.3224,183.5765,183.9884,104700.0],["2023-11-10",185.8026,186.5381,183.8413,185.1946,89200.0],["2023-11-13",184.6553,186.44,183.8904,185.1358,100100.0],["2023-11-14",187.96,193.3241,187.96,193.03,134700.0],["2023-11-15",193.3144,195.3541,188.6563,189.4898,167800.0],["2023-11-16",189.7546,190.951,188.0875,189.1466,108400.0],["2023-11-17",189.7644,191.4217,189.4408,189.9998,115900.0],["2023-11-20",190.4509,191.461,189.1467,190.0194,81500.0],["2023-11-21",188.7151,191.5884,186.5773,189.9213,67200.0],["2023-11-22",191.3629,192.118,190.6568,191.1373,74000.0],["2023-11-24",190.7352,192.7946,190.7352,192.2945,31000.0],["2023-11-27",190.647,193.3045,190.647,191.7355,95300.0],["2023-11-28",190.5489,192.3827,188.4602,188.5484,75200.0],["2023-11-29",190.1371,191.2452,188.0483,188.0679,104500.0],["2023-11-30",188.7065,190.7796,187.4489,189.1388,117700.0],["2023-12-01",188.9226,193.6877,188.9226,193.0294,110600.0],["2023-12-04",192.3712,194.4737,192.3712,194.12,86800.0],["2023-12-05",194.1298,194.1298,191.7326,192.1649,79100.0],["2023-12-06",193.9039,195.7116,192.0666,192.0863,85100.0],["2023-12-07",192.9509,194.346,192.6561,193.8941,97000.0],["2023-12-08",193.8351,196.5566,193.8351,194.2281,100300.0],["2023-12-11",193.8056,195.3678,193.8056,194.8864,96400.0],["2023-12-12",195.4366,195.7018,193.8842,194.9257,114900.0],["2023-12-13",194.4737,199.3861,193.2554,197.7552,145400.0],["2023-12-14",200.1623,204.0923,200.1623,202.9526,114000.0],["2023-12-15",202.9133,204.839,201.1252,201.1743,380900.0],["2023-12-18",201.076,202.2648,199.5041,201.5378,94500.0],["2023-12-19",203.2179,206.0671,203.2179,204.0333,110400.0],["2023-12-20",203.7877,208.4152,201.9603,202.3238,128300.0],["2023-12-21",203.6796,204.2888,200.7027,202.7463,118200.0],["2023-12-22",204.9667,207.6784,204.7309,206.3127,80000.0],["2023-12-26",206.4306,208.9163,206.3127,208.2973,48400.0],["2023-12-27",208.9654,209.4075,207.4426,207.6096,74200.0],["2023-12-28",206.578,208.1991,206.578,207.4426,88600.0],["2023-12-29",206.5387,208.0714,204.4951,204.6916,125500.0],["2024-01-02",203.1,203.9744,199.8774,200.8795,107800.0],["2024-01-03",198.8654,199.5532,194.6604,195.1025,152500.0],["2024-01-04",196.0457,196.7924,192.941,193.4421,127800.0],["2024-01-05",191.5164,193.7663,191.5164,192.0371,116900.0],["2024-01-08",192.2631,193.7565,191.9291,193.5993,100400.0],["2024-01-09",191.4084,192.6561,189.1093,192.0273,93300.0],["2024-01-10",192.0273,194.3656,191.202,194.346,104400.0],["2024-01-11",194.0709,195.0436,190.6617,193.3537,106200.0],["2024-01-12",195.7018,195.7706,193.334,195.2106,68600.0],["2024-01-16",194.4246,195.0632,193.0884,194.4443,82300.0],["2024-01-17",192.0372,193.9432,192.0372,193.4519,53700.0],["2024-01-18",194.8274,196.9987,193.4519,196.8808,70200.0],["2024-01-19",197.5292,198.5216,194.2576,197.0085,110300.0],["2024-01-22",198.4921,200.968,198.4626,199.4353,84200.0],["2024-01-23",200.5455,201.2627,196.5369,197.3819,98000.0],["2024-01-24",199.3862,199.3862,194.1004,194.6407,62800.0],["2024-01-25",197.1068,197.5194,194.7193,195.751,74900.0],["2024-01-26",196.311,196.9889,195.2106,195.5053,66400.0],["2024-01-29",194.9355,199.1209,194.9355,199.1209,195700.0],["2024-01-30",198.3742,201.7245,198.1679,200.968,82100.0],["2024-01-31",201.1055,201.1055,194.0709,194.5425,124500.0],["2024-02-01",196.3306,199.2683,194.3951,198.8163,104600.0],["2024-02-02",197.1068,199.0423,195.2106,198.4823,65500.0],["2024-02-05",195.6822,197.2345,194.4934,195.859,110200.0],["2024-02-06",196.1734,199.4451,196.1734,198.8261,94500.0],["2024-02-07",199.7988,207.2559,198.9539,204.0039,144100.0],["2024-02-08",205.4186,210.724,202.481,209.5745,168700.0],["2024-02-09",210.616,212.3943,209.1521,211.962,136900.0],["2024-02-12",211.8736,215.6758,210.9599,214.1824,279500.0],["2024-02-13",208.5429,208.5429,192.0961,195.525,448200.0],["2024-02-14",200.4276,200.9091,196.4093,197.2542,300600.0],["2024-02-15",197.7945,199.2683,193.0197,197.9714,222100.0],["2024-02-16",196.6057,198.777,194.5032,194.513,113600.0],["2024-02-20",191.4575,193.3734,190.2392,193.0884,125500.0],["2024-02-21",193.7074,194.9158,192.1157,194.0218,136800.0],["2024-02-22",194.8274,195.8787,191.369,192.8919,188700.0],["2024-02-23",193.5797,195.5938,193.5797,194.4246,110000.0],["2024-02-26",193.2358,195.5152,193.2358,194.7488,98800.0],["2024-02-27",195.4366,195.9475,193.6485,195.7608,103400.0],["2024-02-28",195.1909,197.1952,195.1615,196.0162,71800.0],["2024-02-29",198.3194,201.0261,197.7288,200.7407,232100.0],["2024-03-01",200.1698,203.6344,199.5497,202.7387,147600.0],["2024-03-04",203.477,206.479,202.5419,203.1817,132000.0],["2024-03-05",201.9218,203.8116,199.6088,200.5143,103000.0],["2024-03-06",202.099,202.8175,200.4257,201.1344,85000.0],["2024-03-07",202.6305,204.7762,201.4986,203.0143,79600.0],["2024-03-08",204.914,205.9475,201.0852,201.6659,70400.0],["2024-03-11",200.9277,201.4494,199.6383,200.1797,95700.0],["2024-03-12",200.1797,201.223,197.8273,199.5793,124300.0],["2024-03-13",198.8903,201.6954,198.8903,200.5734,109700.0],["2024-03-14",200.2485,201.6364,197.9552,199.2052,98200.0],["2024-03-15",198.4769,202.1088,198.4769,200.8293,403400.0],["2024-03-18",200.8293,202.6502,197.9946,198.0143,92400.0],["2024-03-19",197.532,201.3903,197.532,200.908,88300.0],["2024-03-20",200.9671,203.9592,200.16,203.1423,85700.0],["2024-03-21",203.1423,209.2054,203.1423,207.788,185700.0],["2024-03-22",207.729,208.9298,205.1403,207.6207,132600.0],["2024-03-25",207.5518,207.6601,204.8845,205.9081,74100.0],["2024-03-26",206.9317,207.0301,205.0124,205.0124,86900.0],["2024-03-27",207.04,208.3392,205.0616,208.2408,87900.0],["2024-03-28",207.916,209.9534,206.7546,209.2054,109300.0],["2024-04-01",209.3924,209.3924,205.7408,206.6069,91700.0],["2024-04-02",205.662,208.103,201.1738,202.8076,139700.0],["2024-04-03",201.2919,206.4494,201.2919,204.2939,79500.0],["2024-04-04",206.4986,207.4534,200.9179,201.4395,95600.0],["2024-04-05",201.4001,204.1462,201.4001,202.8962,89800.0],["2024-04-08",203.9199,204.4809,202.4927,202.9061,84900.0],["2024-04-09",203.536,203.536,200.0123,202.1679,59500.0],["2024-04-10",197.3548,199.8549,195.1796,197.3253,121800.0],["2024-04-11",197.0694,199.284,195.8587,199.156,84800.0],["2024-04-12",197.3647,198.6049,195.7997,197.5615,67000.0],["2024-04-15",198.5261,199.5596,195.0812,196.5084,82800.0],["2024-04-16",194.9335,198.0143,193.9001,197.1186,87800.0],["2024-04-17",198.5458,198.5458,194.3528,194.9926,107700.0],["2024-04-18",196.1442,197.9946,195.1009,196.4887,131400.0],["2024-04-19",196.3115,200.1206,196.3115,200.0124,312200.0],["2024-04-22",200.0025,202.66,198.5851,201.4395,116300.0],["2024-04-23",202.7978,205.5242,202.7978,203.3687,94600.0],["2024-04-24",202.3451,204.1758,200.908,202.5222,116500.0],["2024-04-25",200.0615,201.1541,197.0497,198.2505,208200.0],["2024-04-26",197.7289,200.7112,197.5418,198.3293,180000.0],["2024-04-29",198.3785,199.3431,197.5911,198.6245,207700.0],["2024-04-30",197.5812,198.0832,194.8351,195.3371,209700.0],["2024-05-01",196.095,199.9336,195.3961,196.8036,144100.0],["2024-05-02",198.1324,200.4356,196.8528,200.16,114400.0],["2024-05-03",202.9651,203.3096,200.4848,201.469,93100.0],["2024-05-06",202.7584,207.0301,202.1187,206.8825,97400.0],["2024-05-07",208.664,210.3373,205.2486,205.7211,271400.0],["2024-05-08",205.3372,209.6877,205.1502,208.9003,187900.0],["2024-05-09",205.6817,209.1562,198.91,207.8372,265500.0],["2024-05-10",208.979,210.2389,207.2172,209.5302,117600.0],["2024-05-13",210.8294,210.8294,208.5361,210.3668,118300.0],["2024-05-14",212.6404,212.6404,211.0066,212.2172,109400.0],["2024-05-15",213.6149,214.5007,212.3649,214.235,83800.0],["2024-05-16",213.7921,213.7921,210.603,211.6562,124400.0],["2024-05-17",212.04,212.1089,210.2093,211.4987,71900.0],["2024-05-20",211.4495,214.4712,210.5932,213.8806,82500.0],["2024-05-21",212.8767,213.044,210.9278,212.2861,152000.0],["2024-05-22",211.8137,213.4968,210.0518,210.357,153400.0],["2024-05-23",210.2388,210.2388,206.0459,206.8628,175100.0],["2024-05-24",208.0242,208.0242,204.1167,205.2191,135300.0],["2024-05-28",205.977,205.977,198.9198,199.9139,133600.0],["2024-05-29",197.2564,198.1226,194.1954,194.2544,139000.0],["2024-05-30",195.6717,196.5182,194.9729,195.3863,214200.0],["2024-05-31",195.6231,196.5305,193.8771,196.422,187500.0],["2024-06-03",197.2308,197.2308,189.3594,189.5862,145300.0],["2024-06-04",188.8958,189.3495,186.2917,187.14,188300.0],["2024-06-05",188.59,190.0005,186.6369,189.4383,260500.0],["2024-06-06",188.9747,189.6553,185.5321,186.341,117000.0],["2024-06-07",185.2362,186.5186,183.589,184.4274,157900.0],["2024-06-10",183.1747,184.8417,182.573,183.9638,147700.0],["2024-06-11",183.3127,184.24,182.2376,184.2202,289100.0],["2024-06-12",188.3631,192.2101,188.3631,189.2312,155100.0],["2024-06-13",189.172,190.2965,185.6209,189.4778,118700.0],["2024-06-14",186.7158,187.0315,182.7406,184.6543,167900.0],["2024-06-17",184.3583,186.9723,184.0131,185.2264,127300.0],["2024-06-18",185.4532,186.923,184.2597,184.891,193100.0],["2024-06-20",184.2005,186.0253,182.6025,183.8947,213400.0],["2024-06-21",184.4471,184.4471,181.2018,183.1352,485200.0],["2024-06-24",183.6678,186.8145,183.6678,185.3349,171100.0],["2024-06-25",184.2992,184.743,179.4263,180.4818,181200.0],["2024-06-26",179.525,179.525,176.9603,179.1994,246700.0],["2024-06-27",179.9491,181.3695,178.6767,181.3498,155800.0],["2024-06-28",182.7604,183.4706,178.5484,180.8763,398400.0],["2024-07-01",181.4386,181.4978,175.4807,176.9998,235300.0],["2024-07-02",177.128,179.1403,177.128,178.5188,103000.0],["2024-07-03",179.1995,179.7124,176.9702,177.7791,90300.0],["2024-07-05",177.0886,177.3746,173.8433,175.8358,170200.0],["2024-07-08",177.059,178.1736,175.9838,176.0331,107800.0],["2024-07-09",176.0331,176.2501,173.0246,173.1429,156300.0],["2024-07-10",174.445,178.0158,172.9851,177.4634,122600.0],["2024-07-11",181.4978,185.2757,181.4978,183.2042,145700.0],["2024-07-12",185.4039,187.1202,182.5138,186.3114,177300.0],["2024-07-15",187.4162,192.1509,187.3866,189.6257,208900.0],["2024-07-16",191.7366,195.8499,191.4111,195.337,196800.0],["2024-07-17",194.0251,196.3037,193.6305,193.8574,184500.0],["2024-07-18",192.358,197.6057,192.358,194.0053,133000.0],["2024-07-19",194.0744,195.0805,192.5751,193.6897,168200.0],["2024-07-22",194.972,196.9843,191.8846,196.7179,108500.0],["2024-07-23",195.8203,197.803,195.3764,196.9053,110900.0],["2024-07-24",195.3764,198.4244,192.3679,192.3778,132500.0],["2024-07-25",193.2458,202.6857,192.8512,199.253,196600.0],["2024-07-26",202.153,204.2146,200.6833,202.9421,98700.0],["2024-07-29",202.8336,205.1615,201.2356,201.5513,111900.0],["2024-07-30",203.1098,206.4439,201.6006,204.6289,175900.0],["2024-07-31",205.3391,209.6003,201.7387,204.6979,175300.0],["2024-08-01",204.4415,206.3551,197.3196,200.4071,188500.0],["2024-08-02",193.2853,197.4281,193.2754,196.7278,171800.0],["2024-08-05",189.0437,193.3346,187.4162,191.3421,223600.0],["2024-08-06",191.6281,195.6625,189.4876,193.7292,216600.0],["2024-08-07",195.5638,197.9016,190.6713,191.0461,213700.0],["2024-08-08",189.1424,189.1424,176.2403,182.7505,329800.0],["2024-08-09",179.8209,182.6223,178.0947,180.028,247500.0],["2024-08-12",179.1403,179.1403,175.8457,175.8457,144600.0],["2024-08-13",177.7593,180.0773,176.5855,179.8209,144100.0],["2024-08-14",180.4916,180.4916,177.4239,179.4855,95200.0],["2024-08-15",183.1648,183.8355,180.9454,182.9774,118200.0],["2024-08-16",182.7406,183.6185,182.3362,183.1451,146200.0],["2024-08-19",183.9243,184.9699,182.4842,184.4669,111200.0],["2024-08-20",184.0131,186.0549,180.7086,182.8393,160700.0],["2024-08-21",184.1314,184.1314,182.0797,183.3325,106300.0],["2024-08-22",183.3127,185.2954,181.6753,184.0723,244400.0],["2024-08-23",185.4236,190.0597,184.7134,188.4716,156000.0],["2024-08-26",190.3754,191.3519,188.3533,190.1189,144600.0],["2024-08-27",189.2607,190.4839,187.3175,189.4383,163200.0],["2024-08-28",189.606,190.9278,188.7084,190.8489,179300.0],["2024-08-29",192.6342,192.6342,190.3853,191.855,158700.0],["2024-08-30",192.9029,194.5044,191.7957,194.455,123300.0],["2024-09-03",192.5766,195.2063,190.125,191.2322,376400.0],["2024-09-04",190.3523,191.2322,189.5318,190.0558,214900.0],["2024-09-05",190.55,190.55,186.6352,188.0291,209800.0],["2024-09-06",187.3272,189.4725,185.0634,186.9021,230700.0],["2024-09-09",187.1394,189.3143,187.0505,188.7607,125300.0],["2024-09-10",189.255,189.7691,187.7128,189.512,115000.0],["2024-09-11",189.3341,189.3341,184.7273,188.8497,114200.0],["2024-09-12",189.5615,190.5599,188.1676,190.2436,88500.0],["2024-09-13",192.9227,194.712,191.2025,192.29,76200.0],["2024-09-16",193.2291,194.188,191.9538,192.9128,97000.0],["2024-09-17",194.6033,197.2527,192.4383,196.6398,149500.0],["2024-09-18",197.4405,201.7211,196.4124,197.7667,177900.0],["2024-09-19",202.512,205.1218,199.5264,204.4397,150900.0],["2024-09-20",206.5553,206.5553,201.5926,202.6998,516800.0],["2024-09-23",204.2716,204.5089,201.2268,203.807,91500.0],["2024-09-24",204.4298,205.2899,202.4526,204.5682,108200.0],["2024-09-25",204.8549,204.8549,201.5333,203.4017,112800.0],["2024-09-26",205.8929,207.8997,205.1317,205.5074,122300.0],["2024-09-27",207.1484,208.572,204.6868,205.1416,107300.0],["2024-09-30",204.3507,205.4481,202.4922,204.8252,88300.0],["2024-10-01",204.756,205.3294,201.7705,203.6785,88800.0],["2024-10-02",202.6602,204.242,201.8397,203.5697,100300.0],["2024-10-03",201.9979,203.372,200.7523,201.3355,80800.0],["2024-10-04",204.499,204.499,201.1378,202.6108,73000.0],["2024-10-07",201.1971,202.9667,199.7538,201.988,87000.0],["2024-10-08",202.6009,203.6093,200.95,201.2861,145600.0],["2024-10-09",202.1758,205.972,201.7013,205.0328,164300.0],["2024-10-10",202.8876,203.6884,201.4937,202.0572,107500.0],["2024-10-11",201.5926,205.8138,201.5926,204.9933,87300.0],["2024-10-14",204.5781,205.4283,203.2534,204.3309,133400.0],["2024-10-15",204.3606,205.8139,203.2732,204.8351,213300.0],["2024-10-16",206.8222,208.6313,205.7347,205.7842,114100.0],["2024-10-17",205.2404,206.3971,203.7674,205.2009,150600.0],["2024-10-18",206.8222,206.8222,203.0359,203.5499,137900.0],["2024-10-21",203.9059,204.064,200.5447,201.3257,92300.0],["2024-10-22",200.3272,201.118,198.3698,198.4192,103000.0],["2024-10-23",198.1127,198.7059,196.5211,198.1226,133900.0],["2024-10-24",198.1226,199.2793,196.1553,196.62,83500.0],["2024-10-25",198.2412,198.2412,193.842,194.7911,110600.0],["2024-10-28",195.6512,198.1622,194.9592,194.9592,103200.0],["2024-10-29",193.5653,196.0071,192.6162,195.5029,110400.0],["2024-10-30",195.9873,198.1918,194.8899,195.4831,122500.0],["2024-10-31",194.3067,197.223,186.8923,188.4147,191100.0],["2024-11-01",189.5615,192.4679,189.5615,191.4694,115100.0],["2024-11-04",192.804,195.6017,191.163,193.4268,108400.0],["2024-11-05",192.2603,198.0337,192.2603,197.5888,119700.0],["2024-11-06",207.0298,213.3271,207.0298,209.7484,352200.0],["2024-11-07",209.2146,209.2146,203.807,204.8747,157900.0],["2024-11-08",203.6686,207.3066,203.6686,206.0708,109800.0],["2024-11-11",208.4237,210.7963,206.7134,209.5605,95000.0],["2024-11-12",207.7811,207.8009,203.6192,204.3705,122900.0],["2024-11-13",204.8549,209.7978,204.5287,207.7614,151300.0],["2024-11-14",207.791,209.956,207.1583,209.5408,116100.0],["2024-11-15",210.2823,210.5689,207.6823,208.6115,148600.0],["2024-11-18",209.6001,211.2214,208.6016,208.7598,131100.0],["2024-11-19",206.3674,206.8321,203.718,205.3294,148000.0],["2024-11-20",205.2998,205.2998,202.1857,204.2024,146600.0],["2024-11-21",205.8731,209.9659,205.4184,208.394,105400.0],["2024-11-22",208.9971,213.0898,208.0085,212.7142,160600.0],["2024-11-25",214.8396,218.6655,214.543,215.9666,186800.0],["2024-11-26",214.7309,215.3537,211.8837,212.4077,123500.0],["2024-11-27",211.7256,215.5613,211.7256,212.6351,187000.0],["2024-11-29",213.9327,215.3789,212.9719,213.7544,79200.0],["2024-12-02",213.8931,214.9332,210.3469,212.8926,136600.0],["2024-12-03",211.6742,212.4865,209.5247,211.8822,113400.0],["2024-12-04",211.3176,214.3785,211.2087,214.1605,127200.0],["2024-12-05",213.4275,215.3096,211.5058,213.4077,117700.0],["2024-12-06",214.5469,214.5469,212.6153,213.1403,142800.0],["2024-12-09",214.8341,216.8153,213.8535,215.7653,110600.0],["2024-12-10",215.9436,218.9648,211.8624,217.7662,131500.0],["2024-12-11",219.6087,220.5992,218.3407,219.3709,173700.0],["2024-12-12",218.9351,219.0539,216.5775,218.2813,176700.0],["2024-12-13",216.8648,217.1323,215.2304,215.8544,143400.0],["2024-12-16",215.9436,217.9841,214.6162,216.6072,140000.0],["2024-12-17",215.27,218.2119,212.6846,212.7341,338200.0],["2024-12-18",213.0412,214.2794,202.8483,203.6407,238500.0],["2024-12-19",204.5322,205.6318,201.303,201.5011,209300.0],["2024-12-20",200.2233,204.7403,199.4209,200.1143,662800.0],["2024-12-23",199.5893,202.5115,198.9653,201.7686,187200.0],["2024-12-24",201.5308,203.1355,200.6591,202.878,59900.0],["2024-12-26",201.5803,205.186,201.4516,204.9185,69100.0],["2024-12-27",203.2247,204.6808,199.9954,201.7983,104000.0],["2024-12-30",201.7091,201.7586,198.4006,200.986,83600.0],["2024-12-31",201.719,202.5115,200.4511,201.3822,82500.0],["2025-01-02",201.828,203.7398,197.8855,198.6879,111200.0],["2025-01-03",198.3412,201.9072,197.6478,201.2633,90800.0],["2025-01-06",201.0851,202.3035,199.1138,200.0846,115800.0],["2025-01-07",199.9558,201.3426,196.7464,198.1827,139400.0],["2025-01-08",196.7365,200.0251,195.0822,199.7577,95600.0],["2025-01-10",195.0822,195.419,192.7544,193.4379,147600.0],["2025-01-13",191.9619,197.8954,191.9619,197.3803,123700.0],["2025-01-14",198.5492,200.986,197.8063,200.8077,107200.0],["2025-01-15",205.0473,206.028,200.9563,202.6501,84800.0],["2025-01-16",203.1256,205.8497,201.7389,205.3742,108100.0],["2025-01-17",206.8799,207.4841,204.0865,205.4931,126000.0],["2025-01-21",206.4341,211.6841,205.612,210.9809,120000.0],["2025-01-22",209.1284,209.6832,206.7016,209.0789,111600.0],["2025-01-23",208.8412,209.812,207.2662,209.5445,160500.0],["2025-01-24",208.2964,208.6827,207.286,208.5738,104800.0],["2025-01-27",208.5242,210.5846,207.177,209.2077,147100.0],["2025-01-28",208.4945,209.9308,207.2761,209.2176,102900.0],["2025-01-29",208.9997,210.4261,204.5619,205.6219,158300.0],["2025-01-30",206.6322,207.6921,203.928,205.3148,153700.0],["2025-01-31",204.7601,207.6228,203.0464,204.8294,265500.0],["2025-02-03",201.5803,205.503,196.9742,203.5318,451400.0],["2025-02-04",203.2346,205.3148,203.0464,203.819,216700.0],["2025-02-05",203.928,205.503,201.4615,203.8685,160200.0],["2025-02-06",205.5426,205.5426,203.0464,205.1662,251600.0],["2025-02-07",204.6709,205.4535,200.3917,203.1157,282500.0],["2025-02-10",203.3634,207.3752,202.0657,206.7808,232700.0],["2025-02-11",211.4167,230.4058,211.4167,222.5506,429300.0],["2025-02-12",217.9841,220.0049,214.428,218.9846,338800.0],["2025-02-13",219.9058,220.0445,216.5478,217.994,182800.0],["2025-02-14",218.1624,220.1238,211.7039,211.8525,225100.0],["2025-02-18",212.1695,216.627,212.1695,216.1714,168500.0],["2025-02-19",213.9723,217.9247,213.9723,216.4587,148000.0],["2025-02-20",216.7756,218.3804,214.9431,217.4294,150500.0],["2025-02-21",219.1728,219.1728,212.0308,212.9323,160400.0],["2025-02-24",213.4473,213.7643,210.6638,210.8124,158600.0],["2025-02-25",212.437,214.8638,212.1893,213.3186,155100.0],["2025-02-26",212.6252,214.1209,210.9511,211.2879,97400.0],["2025-02-27",210.1785,212.5756,209.2275,210.2775,115000.0],["2025-02-28",210.5852,213.2155,209.5926,212.9872,153500.0],["2025-03-03",213.6126,214.2578,207.6571,208.213,156500.0],["2025-03-04",205.9797,207.0417,202.8828,203.0813,209100.0],["2025-03-05",203.0714,208.1832,203.0714,207.6472,179400.0],["2025-03-06",206.6447,211.0914,204.7588,210.0988,170200.0],["2025-03-07",209.4735,213.7019,208.2229,213.4538,149800.0],["2025-03-10",212.3917,215.9848,210.883,212.4413,191400.0],["2025-03-11",212.7292,213.3446,207.4983,207.4983,185200.0],["2025-03-12",208.7589,209.2651,206.1285,207.5082,191100.0],["2025-03-13",206.4561,207.1013,203.121,204.858,146800.0],["2025-03-14",207.1807,209.7812,205.2352,209.4338,137000.0],["2025-03-17",208.9971,215.429,208.9971,212.3917,216900.0],["2025-03-18",211.2105,213.0766,210.2477,210.347,173000.0],["2025-03-19",210.8731,212.8781,209.007,211.5381,163300.0],["2025-03-20",203.3394,211.7465,203.3394,208.739,283300.0],["2025-03-21",206.2576,207.6373,203.796,205.4139,1035300.0],["2025-03-24",207.6968,211.2602,207.4785,210.9227,179300.0],["2025-03-25",211.2403,212.0542,208.3221,209.8308,172600.0],["2025-03-26",210.6646,213.017,209.1757,210.7242,149200.0],["2025-03-27",211.5083,211.5083,207.2303,207.7861,151400.0],["2025-03-28",207.5479,208.9375,202.188,202.4659,155700.0],["2025-03-31",200.5006,203.6372,200.5006,202.4064,222500.0],["2025-04-01",201.3741,205.1558,201.0664,204.6198,161600.0],["2025-04-02",202.1086,207.3097,202.1086,206.9524,152000.0],["2025-04-03",201.2748,201.2748,193.0662,193.9893,199900.0],["2025-04-04",189.5922,190.0488,182.6839,186.0884,239200.0],["2025-04-07",180.2521,193.1556,178.3066,181.5623,236000.0],["2025-04-08",186.3365,187.9346,176.7185,179.0609,236900.0],["2025-04-09",177.2346,197.4435,176.2718,193.771,280300.0],["2025-04-10",189.1356,191.0017,182.8427,188.1728,183900.0],["2025-04-11",189.7411,193.632,187.885,192.2722,150600.0],["2025-04-14",196.1035,196.1035,191.7064,194.1581,208500.0],["2025-04-15",194.7834,198.1978,193.9893,196.8181,212800.0],["2025-04-16",197.8008,199.8852,194.4757,195.9745,269600.0],["2025-04-17",196.4708,197.4435,193.6717,195.5774,199600.0],["2025-04-21",193.4236,194.3367,189.7808,191.8255,127700.0],["2025-04-22",194.5154,203.8754,194.2275,202.6744,333100.0],["2025-04-23",206.7042,210.0294,201.93,203.0813,216200.0],["2025-04-24",202.8828,209.0368,202.8828,207.9747,293200.0],["2025-04-25",206.8531,208.5901,203.4883,205.3047,132900.0],["2025-04-28",203.935,207.8159,202.7141,204.729,189900.0],["2025-04-29",204.1037,206.6447,201.3145,205.3047,148200.0],["2025-04-30",204.064,206.8928,199.7165,206.2079,223500.0],["2025-05-01",206.6744,210.6547,205.2054,208.9574,180600.0],["2025-05-02",211.8458,214.089,210.744,213.3247,143800.0],["2025-05-05",211.9451,213.9302,211.3396,212.084,131900.0],["2025-05-06",210.7043,212.0145,209.3941,210.2676,165800.0],["2025-05-07",211.2701,211.8954,208.2924,210.0095,237600.0],["2025-05-08",221.3547,235.3302,219.3993,233.2557,602800.0],["2025-05-09",233.1663,234.7445,228.7593,234.7445,297500.0],["2025-05-12",242.8539,245.6331,234.2483,244.0549,253100.0],["2025-05-13",246.2287,246.3279,241.2062,241.5735,318600.0],["2025-05-14",239.8265,241.1963,238.1789,238.4072,267100.0],["2025-05-15",237.9506,239.8265,237.9506,239.3203,236800.0],["2025-05-16",238.1987,242.5363,237.6627,242.298,223700.0],["2025-05-19",239.2906,246.0897,238.9332,244.6306,190300.0],["2025-05-20",243.4097,245.2659,240.3725,242.0201,172800.0],["2025-05-21",238.566,239.3104,235.2011,236.2533,240000.0],["2025-05-22",235.8463,238.4469,234.2582,237.2458,137200.0],["2025-05-23",233.3946,235.5684,233.3946,235.5287,154200.0],["2025-05-27",238.7347,242.5065,237.2458,242.4072,148000.0],["2025-05-28",242.0102,242.1889,239.0225,239.36,202400.0],["2025-05-29",241.9507,241.9507,238.7844,240.7894,122100.0],["2025-05-30",239.7449,241.804,239.0486,240.8391,220500.0],["2025-06-02",238.9989,238.9989,235.8954,238.024,158600.0],["2025-06-03",237.0492,241.7841,237.0492,239.5957,159500.0],["2025-06-04",238.6109,240.0931,237.3278,238.1832,154600.0],["2025-06-05",238.5612,240.9883,236.6613,239.5161,156200.0],["2025-06-06",243.7039,245.8922,241.5155,243.3557,123400.0],["2025-06-09",244.2012,246.0911,242.5002,243.9525,113000.0],["2025-06-10",244.2012,246.0116,242.8186,243.9824,164900.0],["2025-06-11",243.7038,246.2205,242.0128,243.5049,248400.0],["2025-06-12",241.227,243.9824,239.8145,240.5705,256700.0],["2025-06-13",237.6461,240.6103,236.4624,237.5764,166500.0],["2025-06-16",240.1826,241.6846,237.2084,239.9439,103800.0],["2025-06-17",238.3623,240.1328,237.5764,239.2476,160100.0],["2025-06-18",239.2177,244.5195,239.0884,239.7747,221200.0],["2025-06-20",241.8935,242.7489,237.845,238.7402,357400.0],["2025-06-23",238.3125,244.241,237.3178,243.8232,142200.0],["2025-06-24",244.8876,246.6283,243.8431,244.8378,125400.0],["2025-06-25",245.3849,245.3849,241.0977,242.739,164600.0],["2025-06-26",243.3855,245.9519,241.7144,245.9121,134700.0],["2025-06-27",246.8471,248.19,243.8729,244.6488,269600.0],["2025-06-30",245.6933,245.8723,243.4253,244.5891,179600.0],["2025-07-01",243.4751,252.7955,242.7589,249.4831,159500.0],["2025-07-02",249.2742,252.0793,247.1654,251.3532,180900.0],["2025-07-03",252.6463,253.9394,251.751,253.9394,94800.0],["2025-07-07",252.4473,254.3572,247.6628,248.6376,201000.0],["2025-07-08",248.6376,256.0382,248.6376,253.1237,224400.0],["2025-07-09",254.218,255.7995,251.7212,255.2127,163800.0],["2025-07-10",254.944,259.5496,254.944,256.7942,144200.0],["2025-07-11",255.1032,256.6251,252.3479,253.2928,222400.0],["2025-07-14",252.517,254.0886,249.4334,251.3532,213200.0],["2025-07-15",251.9301,251.9301,245.9817,246.4393,251100.0],["2025-07-16",245.9419,246.688,241.4856,245.7132,222000.0],["2025-07-17",245.9022,250.9254,245.9022,250.1894,269400.0],["2025-07-18",250.7563,251.2736,247.1754,249.8114,243200.0],["2025-07-21",251.6615,251.6615,246.8969,247.3644,138300.0],["2025-07-22",246.3199,250.2689,245.2457,248.5182,149500.0],["2025-07-23",250.2491,250.6668,248.5879,249.9705,127600.0],["2025-07-24",248.5083,250.9851,247.7424,250.637,108200.0],["2025-07-25",251.7908,251.8505,249.3041,251.4427,92500.0],["2025-07-28",252.6562,252.6562,249.503,250.8658,181900.0],["2025-07-29",253.1038,253.1038,249.8909,251.1542,146600.0],["2025-07-30",251.5919,260.5741,250.4977,259.5297,459500.0],["2025-07-31",257.9183,261.6783,257.8586,260.9322,257300.0],["2025-08-01",258.6444,260.2757,253.8001,257.6497,335400.0],["2025-08-04",258.6046,261.0217,258.2763,260.2657,171800.0],["2025-08-05",261.3699,264.0556,258.8433,262.3447,241200.0],["2025-08-06",262.5835,265.12,257.0827,262.3348,650700.0],["2025-08-07",262.7625,267.6763,249.8412,259.3009,529000.0],["2025-08-08",261.5191,268.2234,259.7684,260.8526,295500.0],["2025-08-11",262.106,266.0251,261.0217,265.5676,199700.0],["2025-08-12",268.4224,272.3415,266.3733,271.307,227800.0],["2025-08-13",273.1572,276.7282,268.6511,275.8031,234700.0],["2025-08-14",275.0273,275.2958,270.2328,272.9682,159400.0],["2025-08-15",274.1818,274.51,268.8998,269.5166,156400.0],["2025-08-18",269.5663,273.0478,269.5663,272.9583,135100.0],["2025-08-19",274.0425,277.6831,273.4258,276.7282,135600.0],["2025-08-20",276.3204,277.325,274.2315,274.7985,176900.0],["2025-08-21",273.4656,274.7686,269.4668,269.7653,232200.0],["2025-08-22",272.4907,280.1102,270.6903,279.0857,168200.0],["2025-08-25",277.7528,280.1798,276.5193,279.5333,173500.0],["2025-08-26",279.3642,282.4975,278.7574,281.5526,197100.0],["2025-08-27",280.4086,284.3875,280.4086,282.8556,151100.0],["2025-08-28",283.5818,283.5818,277.9318,281.2044,218200.0],["2025-08-29",281.8023,281.8023,274.0692,275.9427,307100.0],["2025-09-02",272.4448,277.6268,272.4448,276.7798,150900.0],["2025-09-03",276.3513,278.8625,272.694,274.7668,111000.0],["2025-09-04",274.6471,278.7429,274.5076,278.7429,195900.0],["2025-09-05",280.2278,281.7126,274.4279,279.3409,152000.0],["2025-09-08",279.6996,283.2473,278.0354,282.7391,149200.0],["2025-09-09",281.2642,281.6728,274.3083,275.1753,140900.0],["2025-09-10",275.3148,278.5735,275.3148,277.5072,183400.0],["2025-09-11",277.7364,283.3569,277.3179,282.7491,130200.0],["2025-09-12",281.4735,284.0246,279.2014,280.4669,105700.0],["2025-09-15",280.8456,282.769,279.7494,280.8357,112900.0],["2025-09-16",280.168,282.8985,277.9955,280.2975,130000.0],["2025-09-17",281.1147,286.8947,278.1151,279.1515,178200.0],["2025-09-18",280.148,286.1672,280.148,284.8716,151300.0],["2025-09-19",284.8418,284.8418,279.6199,279.9687,546500.0],["2025-09-22",279.4305,281.4535,277.6667,279.012,132900.0],["2025-09-23",279.012,282.6195,277.3378,278.4739,116800.0],["2025-09-24",278.3244,280.5666,274.0492,274.8165,265900.0],["2025-09-25",273.8599,275.4743,272.9131,274.1788,110200.0],["2025-09-26",275.0159,278.434,275.0159,277.4474,80500.0],["2025-09-29",278.0354,278.8725,274.1688,275.4045,137200.0],["2025-09-30",275.6935,278.6831,275.6636,278.3144,107900.0],["2025-10-01",274.2884,278.2945,274.0492,277.4275,116100.0],["2025-10-02",277.567,281.4535,275.9925,279.7196,208200.0],["2025-10-03",281.1247,282.2408,279.7594,281.3639,118000.0],["2025-10-06",282.9782,286.0974,280.0683,281.9319,119200.0],["2025-10-07",282.0814,282.9683,275.6935,277.0688,131400.0],["2025-10-08",278.2446,279.8192,276.1718,279.4006,99800.0],["2025-10-09",279.1316,279.1316,272.3252,272.7338,128700.0],["2025-10-10",273.4314,275.0458,265.0604,266.3958,207700.0],["2025-10-13",269.2459,272.9431,267.1133,270.3022,165100.0],["2025-10-14",266.6947,274.1588,266.6947,273.5908,105200.0],["2025-10-15",275.1753,277.7165,268.1696,276.8096,101800.0],["2025-10-16",278.6034,279.0319,272.6341,275.1155,100800.0],["2025-10-17",274.9162,276.0423,273.2121,274.7269,113700.0],["2025-10-20",276.0024,280.7161,275.3746,280.6762,133100.0],["2025-10-21",279.1515,282.8985,275.3049,280.6364,93400.0],["2025-10-22",281.015,286.0675,279.7096,280.5467,177400.0],["2025-10-23",282.0415,283.0978,277.1485,277.5571,197200.0],["2025-10-24",280.3673,280.3673,275.4544,277.5869,110700.0],["2025-10-27",278.2845,278.2845,274.687,275.4344,119600.0],["2025-10-28",275.2052,275.3447,273.3317,274.5276,106200.0],["2025-10-29",274.6372,278.2247,269.9833,272.2056,158500.0],["2025-10-30",270.9101,278.0254,270.9101,272.1259,159500.0],["2025-10-31",270.7308,273.7204,270.661,271.6575,136100.0],["2025-11-03",272.2056,272.2056,267.1631,270.8603,142100.0],["2025-11-04",269.2559,275.0059,268.6878,273.7403,125000.0],["2025-11-05",274.3781,282.779,270.1627,281.2642,298300.0],["2025-11-06",279.002,281.2542,259.1011,262.6388,412400.0],["2025-11-07",263.2367,273.84,261.7419,272.2654,251600.0],["2025-11-10",274.0492,276.8794,272.2554,274.8963,150700.0],["2025-11-11",274.6472,277.1784,271.9764,274.6472,103500.0],["2025-11-12",274.6472,278.9423,274.6472,275.4743,129300.0],["2025-11-13",274.8365,277.0388,270.1328,271.0297,156900.0],["2025-11-14",268.4985,270.7607,267.8408,268.9071,183700.0],["2025-11-17",268.7377,268.7676,263.2268,264.4226,180100.0],["2025-11-18",264.0439,267.7212,262.0508,265.9473,116600.0],["2025-11-19",265.7281,269.804,264.5223,265.8178,129100.0],["2025-11-20",269.4053,271.9266,264.7017,265.4291,136300.0],["2025-11-21",267.6514,274.7069,267.203,271.5479,251800.0],["2025-11-24",270.7606,273.5011,269.1662,269.4452,175100.0],["2025-11-25",270.2026,277.8062,267.193,276.8495,229000.0],["2025-11-26",275.5042,279.1216,275.5042,276.7798,147000.0],["2025-11-28",275.9825,278.6333,274.4977,274.9262,68500.0],["2025-12-01",272.9992,275.4454,271.3718,272.4601,208200.0],["2025-12-02",273.9777,274.5967,270.4632,270.6928,179500.0],["2025-12-03",272.9393,276.5137,271.5515,274.5368,176100.0],["2025-12-04",274.2672,275.5053,272.2604,273.4885,105400.0],["2025-12-05",273.0292,275.3156,270.0539,272.2304,201400.0],["2025-12-08",272.5898,273.8878,269.5447,270.6928,120600.0],["2025-12-09",270.9325,273.5084,266.3397,266.8989,155000.0],["2025-12-10",267.448,276.2641,266.0801,274.5068,201500.0],["2025-12-11",277.552,281.1563,276.5236,277.4821,187300.0],["2025-12-12",277.8715,280.5773,275.8447,278.6703,215300.0],["2025-12-15",280.128,281.5058,275.7149,280.8169,238000.0],["2025-12-16",281.5857,282.3445,276.4438,278.8101,253200.0],["2025-12-17",277.7018,281.8053,274.9362,277.2026,157000.0],["2025-12-18",279.3093,284.7007,277.1427,280.6172,225500.0],["2025-12-19",279.6987,282.4144,277.2725,279.4091,502600.0],["2025-12-22",279.8883,284.3313,277.3324,282.8237,186100.0],["2025-12-23",282.7239,285.4595,280.8468,284.7906,85900.0],["2025-12-24",285.0102,285.0102,283.3029,283.3029,59400.0],["2025-12-26",284.0418,285.0202,276.963,283.8122,71200.0],["2025-12-29",284.4911,284.8605,281.0865,282.1747,135000.0],["2025-12-30",282.0749,282.2446,279.1995,279.5988,156100.0],["2025-12-31",278.5704,279.5389,274.6965,275.5851,116800.0],["2026-01-02",275.1159,279.3791,274.8563,278.1411,160100.0],["2026-01-05",278.1411,284.1117,277.4422,281.0166,148400.0],["2026-01-06",279.1795,283.942,274.8263,283.942,175800.0],["2026-01-07",284.9604,285.0003,279.0697,281.1863,217400.0],["2026-01-08",279.9782,286.0486,277.7917,285.8789,278500.0],["2026-01-09",287.3765,290.3418,285.8589,286.9872,159000.0],["2026-01-12",286.3581,289.5431,284.8205,287.2867,100200.0],["2026-01-13",288.315,291.2704,287.1469,289.5731,131900.0],["2026-01-14",288.8542,292.5284,288.4149,289.9125,113900.0],["2026-01-15",291.8095,297.251,290.3419,296.3324,187500.0],["2026-01-16",296.3324,299.0281,293.7664,296.8216,149600.0],["2026-01-20",292.0891,295.2541,288.7144,288.8542,132300.0],["2026-01-21",295.334,303.9404,293.4869,300.6256,194400.0],["2026-01-22",302.4428,305.5279,299.3576,303.0418,148600.0],["2026-01-23",302.303,302.303,292.808,299.0781,217800.0],["2026-01-26",299.4974,299.5274,294.026,297.9399,106200.0],["2026-01-27",299.4375,300.5957,296.0229,297.1611,121500.0],["2026-01-28",295.0744,296.552,286.5678,293.1075,210300.0],["2026-01-29",293.6367,297.9698,291.9893,297.1411,143900.0],["2026-01-30",295.5636,300.2662,293.3871,298.8384,209200.0],["2026-02-02",299.5274,305.5878,296.0528,304.9987,144400.0],["2026-02-03",304.4895,307.8542,299.0182,303.6808,185900.0],["2026-02-04",304.6593,311.179,304.6593,306.4265,213400.0],["2026-02-05",306.7759,311.5084,306.4664,308.3135,308300.0],["2026-02-06",312.3471,319.3461,311.119,318.7171,396700.0],["2026-02-09",318.2878,321.3629,317.5289,319.2562,170400.0],["2026-02-10",319.4459,320.2247,311.7281,314.5237,170400.0],["2026-02-11",319.5158,319.7055,311.808,314.2541,182300.0],["2026-02-12",326.365,344.6262,320.0949,335.6504,346500.0],["2026-02-13",336.5889,338.5458,323.6194,328.0124,497200.0],["2026-02-17",325.4265,331.0876,320.5741,328.9609,334500.0],["2026-02-18",328.3419,333.1842,328.0423,329.3902,274700.0],["2026-02-19",327.8427,330.6882,323.2599,328.7912,183600.0],["2026-02-20",329.4801,332.4354,323.9289,326.1753,175800.0],["2026-02-23",325.097,328.272,318.1979,323.4995,148200.0],["2026-02-24",325.4864,331.417,325.4864,330.2489,153600.0],["2026-02-25",330.7082,331.427,321.8122,329.6099,152000.0],["2026-02-26",330.9977,331.6367,325.117,329.54,170900.0],["2026-02-27",326.45,329.2,323.23,328.74,165400.0],["2026-03-02",325.04,328.8,323.01,325.71,199500.0],["2026-03-03",318.47,320.95,311.08,320.87,176700.0],["2026-03-04",321.84,321.95,314.8,319.61,123300.0],["2026-03-05",315.26,318.98,308.79,313.17,166800.0],["2026-03-06",308.22,309.96,302.33,306.16,176700.0],["2026-03-09",304.32,309.53,297.91,308.76,152000.0],["2026-03-10",305.51,314.37,305.51,306.57,165100.0],["2026-03-11",303.22,308.41,301.02,308.09,135100.0],["2026-03-12",304.13,306.74,300.0,303.28,183600.0],["2026-03-13",305.5,310.04,295.61,297.8,239500.0],["2026-03-16",302.67,304.65,299.94,300.79,187800.0],["2026-03-17",303.05,304.1,296.98,301.25,152600.0],["2026-03-18",300.03,300.87,296.04,296.52,158200.0],["2026-03-19",292.13,296.85,289.44,293.4,144500.0],["2026-03-20",292.01,295.0,287.85,289.56,466000.0],["2026-03-23",295.18,303.01,289.01,294.55,246900.0],["2026-03-24",291.37,300.42,289.95,298.45,134700.0],["2026-03-25",301.38,302.21,295.6,297.79,148100.0],["2026-03-26",295.15,296.51,290.02,290.3,146000.0],["2026-03-27",289.01,290.88,283.73,287.01,217400.0],["2026-03-30",289.96,290.4,282.88,283.79,171200.0],["2026-03-31",287.25,292.84,284.6,290.29,227500.0],["2026-04-01",291.38,296.97,291.0,293.01,175700.0],["2026-04-02",287.84,295.3,285.54,288.92,165200.0],["2026-04-06",287.71,289.29,285.61,287.95,116300.0],["2026-04-07",287.35,292.33,285.02,290.1,175400.0],["2026-04-08",298.18,303.55,294.18,301.15,182000.0],["2026-04-09",299.95,304.92,297.1,304.19,176600.0],["2026-04-10",304.45,304.45,300.95,302.73,131800.0],["2026-04-13",303.25,310.54,302.58,309.49,229100.0],["2026-04-14",309.22,311.11,306.7,308.74,193600.0],["2026-04-15",307.4,307.42,299.59,303.66,368900.0],["2026-04-16",302.74,307.99,299.1,299.75,250300.0],["2026-04-17",303.34,312.4,301.97,302.45,612000.0],["2026-04-20",299.37,302.44,288.59,293.83,413700.0],["2026-04-21",292.44,299.95,292.44,296.8,263500.0],["2026-04-22",299.04,301.56,295.72,300.54,309900.0],["2026-04-23",302.2,306.09,298.47,303.39,262500.0],["2026-04-24",302.04,306.45,296.78,301.21,676600.0],["2026-04-27",301.45,306.93,300.72,303.86,205700.0],["2026-04-28",305.46,305.46,297.07,298.2,221600.0],["2026-04-29",297.01,298.75,294.26,297.28,181300.0],["2026-04-30",298.05,300.92,295.42,300.16,258100.0],["2026-05-01",300.93,301.24,293.36,293.6,184800.0],["2026-05-04",292.08,296.75,288.16,289.93,238600.0],["2026-05-05",294.63,296.68,288.88,291.69,267300.0],["2026-05-06",295.91,299.92,291.99,291.99,378700.0],["2026-05-07",306.2,317.99,293.86,294.14,462900.0],["2026-05-08",298.95,307.81,295.05,296.9,328200.0],["2026-05-11",296.51,300.23,294.07,298.16,317500.0],["2026-05-12",298.73,300.3,294.09,299.95,430200.0],["2026-05-13",299.95,302.81,296.81,300.0,465400.0],["2026-05-14",301.94,304.77,298.64,301.37,330800.0],["2026-05-15",300.14,300.38,294.41,296.81,329700.0],["2026-05-18",297.17,303.09,296.39,301.94,355100.0],["2026-05-19",299.87,299.87,293.9,296.08,294100.0],["2026-05-20",296.96,300.42,291.62,299.15,319600.0],["2026-05-21",297.03,302.74,294.64,300.51,280600.0],["2026-05-22",302.29,304.11,294.0,302.44,231400.0],["2026-05-26",303.77,312.31,303.77,311.72,280900.0],["2026-05-27",313.0,315.36,309.62,314.8,345500.0],["2026-05-28",316.22,316.22,305.49,311.09,396500.0],["2026-05-29",309.07,313.34,307.93,308.98,445500.0],["2026-06-01",305.57,307.85,296.65,306.98,322800.0],["2026-06-02",308.46,312.5,305.03,310.27,218000.0],["2026-06-03",309.95,315.19,309.32,314.65,248100.0],["2026-06-04",317.28,318.32,313.34,315.07,207200.0],["2026-06-05",315.06,317.64,312.45,314.21,295200.0],["2026-06-08",315.27,320.18,312.15,315.49,250200.0],["2026-06-09",318.51,323.05,314.06,319.83,396900.0],["2026-06-10",320.04,322.67,311.11,313.36,361700.0],["2026-06-11",316.39,322.41,315.0,320.89,334700.0],["2026-06-12",319.97,333.57,319.97,333.11,1010900.0],["2026-06-15",337.82,338.99,332.42,333.28,310400.0],["2026-06-16",336.32,339.59,334.03,339.0,368300.0],["2026-06-17",339.15,348.09,336.14,336.32,552400.0],["2026-06-18",339.87,346.84,339.87,343.89,474400.0],["2026-06-22",343.43,351.57,343.06,350.0,333100.0],["2026-06-23",345.95,351.25,341.06,341.43,400900.0],["2026-06-24",340.88,355.34,340.84,355.03,446900.0],["2026-06-25",359.31,375.31,356.23,375.09,369700.0],["2026-06-26",374.49,375.89,357.96,359.26,3897700.0],["2026-06-29",359.26,362.18,355.74,358.93,408500.0],["2026-06-30",369.4,394.54,368.81,391.45,646800.0],["2026-07-01",389.01,390.62,379.09,381.2,413600.0],["2026-07-02",385.0,385.01,364.4,368.55,421000.0],["2026-07-06",369.62,371.51,366.28,369.56,242673.922864],["2026-07-07",366.63,368.7,353.38,357.29,301579.146203],["2026-07-08",353.87,355.81,347.11,348.05,332400.037947],["2026-07-09",351.59,353.42,347.22,348,269345.741502],["2026-07-10",348.45,354.82,347.565,352.36,175164.884402],["2026-07-13",351.42,355.54,345.635,346.82,180258.921502],["2026-07-14",350.16,353.535,347.36,350,239056.04145],["2026-07-15",345.99,351.415,343.9,349.21,168405.628607],["2026-07-16",348,359.1232,346.51,353.4,170545.536235],["2026-07-17",348.1,355.63,345.91,346.43,244942.621713],["2026-07-20",348.99,349.8,338.01,340.51,162392.536614],["2026-07-21",343.32,348.62,337.44,341.4,146821.909471],["2026-07-22",341.51,346.3049,339.35,341.54,126464.209045],["2026-07-23",339.12,343.92,337.61,343.67,163845.458994],["2026-07-24",344.22,348.575,340.942,344.45,149941.509067],["2026-07-27",346.4,350.765,339.63,345.7,286949.334636],["2026-07-28",348.11,351.9899,344.59,346.59,176239.99143],["2026-07-29",344.1,349.822,334.12,336.15,260564.273384],["2026-07-30",340.71,345,338.81,344.12,180462.260477],["2026-07-31",348.14,349.97,343.345,345.79,188595.417879],["2026-08-03",347.47,353.25,347.4,350.52,184403.868671],["2026-08-04",353.36,359.39,350.429,358.09,188446.447184],["2026-08-05",359.65,365.15,355.73,363.84,294907.135604],["2026-08-06",384.29,388.8,371.315,377.12,410934.048888],["2026-08-07",376.04,393.57,376.04,392.23,230337.081399],["2026-08-10",391.34,393.56,386.72,388.549,34902.802818],["2026-08-11",385.5,388.81,383.58,384.76,206055.229413],["2026-08-12",386.37,389.04,380.9918,386.37,152366.376509],["2026-08-13",389.28,389.28,381.27,383.05,109375.375792],["2026-08-14",381.82,386.35,378.595,384.42,121497.145439]]}