{"t":"AIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-09-30",8.5464,8.9534,8.5464,8.6143,2292386.0],["1987-10-01",8.6143,8.7499,8.5464,8.7499,468355.0],["1987-10-02",8.7499,8.9534,8.6143,8.9534,371889.0],["1987-10-05",8.9534,8.9534,8.6821,8.9534,121581.0],["1987-10-06",8.8856,8.8856,8.6821,8.8178,159516.0],["1987-10-07",8.8177,8.8856,8.6821,8.8856,223512.0],["1987-10-08",8.8856,8.8856,8.6821,8.6821,42874.0],["1987-10-09",8.6821,8.9534,8.6821,8.9534,125574.0],["1987-10-12",8.9534,8.9534,8.6821,8.9534,55589.0],["1987-10-13",8.9534,8.9534,8.6821,8.9534,30369.0],["1987-10-14",8.9534,8.9534,8.6821,8.7499,64521.0],["1987-10-15",8.7499,8.8177,8.5464,8.5464,65467.0],["1987-10-16",8.5464,8.6143,8.0038,8.2751,88690.0],["1987-10-19",8.1395,8.1395,7.6647,7.8681,93734.0],["1987-10-20",7.8003,7.8003,6.1046,7.0542,117483.0],["1987-10-21",7.0542,7.3255,6.6472,7.0542,68304.0],["1987-10-22",7.0542,7.2577,6.8507,7.0542,72717.0],["1987-10-23",7.0542,7.122,6.5116,6.9864,307368.0],["1987-10-26",6.9864,6.9864,6.6472,6.6472,29213.0],["1987-10-27",6.6472,6.7829,6.3759,6.3759,325652.0],["1987-10-28",6.3759,6.6472,6.2403,6.5794,83016.0],["1987-10-29",6.5794,6.6472,6.3081,6.5116,116957.0],["1987-10-30",6.5116,6.7829,6.5116,6.7829,169289.0],["1987-11-02",6.7829,6.7829,6.5794,6.6472,13346.0],["1987-11-03",6.6472,6.7829,6.3759,6.5116,143123.0],["1987-11-04",6.5116,6.6472,6.3759,6.5116,173807.0],["1987-11-05",6.5116,6.6472,6.3759,6.5794,219308.0],["1987-11-06",6.5794,6.6472,6.3759,6.6472,126100.0],["1987-11-09",6.6472,6.7151,6.3759,6.5116,105293.0],["1987-11-10",6.5116,6.7151,6.4437,6.5116,16288.0],["1987-11-11",6.5116,6.5116,6.3759,6.4437,31105.0],["1987-11-12",6.4437,6.5794,6.3759,6.4437,38355.0],["1987-11-13",6.4437,6.5794,6.3759,6.3759,34993.0],["1987-11-16",6.3759,6.5116,6.3081,6.5116,44660.0],["1987-11-17",6.4437,6.4437,6.1046,6.1046,34047.0],["1987-11-18",6.1046,6.3081,6.1046,6.1724,20071.0],["1987-11-19",6.1724,6.3081,6.0368,6.1046,90792.0],["1987-11-20",6.1046,6.3081,6.0368,6.1046,47392.0],["1987-11-23",6.1046,6.3081,6.0368,6.0368,3888.0],["1987-11-24",6.0368,6.1724,5.9011,6.1724,100144.0],["1987-11-25",6.1724,6.1724,5.9011,5.9011,15132.0],["1987-11-27",5.9011,6.1724,5.9011,5.9011,2207.0],["1987-11-30",5.9011,6.0368,5.8333,5.9689,18810.0],["1987-12-01",5.9689,5.9689,5.6298,5.6298,24169.0],["1987-12-02",5.6298,5.7655,5.562,5.562,43820.0],["1987-12-03",5.562,5.6976,5.3585,5.4263,56324.0],["1987-12-04",5.4263,5.6298,5.3585,5.4263,88900.0],["1987-12-07",5.4263,5.562,5.3585,5.562,37515.0],["1987-12-08",5.4263,5.4263,5.2906,5.3585,137659.0],["1987-12-09",5.3585,5.6298,5.3585,5.6298,101825.0],["1987-12-10",5.6298,5.6298,5.4263,5.4941,237382.0],["1987-12-11",5.4941,5.6298,5.3585,5.3585,24379.0],["1987-12-14",5.3585,5.6976,5.3585,5.6976,229186.0],["1987-12-15",5.6976,5.8333,5.4941,5.8333,54328.0],["1987-12-16",5.8333,5.8333,5.562,5.8333,30054.0],["1987-12-17",5.8333,6.1724,5.7655,6.1724,32366.0],["1987-12-18",6.1724,6.1724,5.9011,5.9689,15447.0],["1987-12-21",5.9689,6.3759,5.9689,6.3081,49599.0],["1987-12-22",6.3081,6.6472,6.2402,6.6472,39301.0],["1987-12-23",6.6472,7.0542,6.5116,6.6472,81229.0],["1987-12-24",6.7151,6.9864,6.7151,6.9864,12190.0],["1987-12-28",6.9864,6.9864,6.6472,6.8507,12610.0],["1987-12-29",6.8507,6.9185,6.6472,6.6472,3468.0],["1987-12-30",6.6472,6.9185,6.5116,6.9185,117588.0],["1987-12-31",6.9185,7.1899,6.7151,7.1899,44450.0],["1988-01-04",7.3255,7.3255,7.3255,7.3255,1261.0],["1988-01-05",7.3255,7.5968,7.1899,7.5968,404464.0],["1988-01-06",7.5968,7.6647,7.3255,7.6647,92053.0],["1988-01-07",7.7325,7.7325,7.7325,7.7325,17023.0],["1988-01-08",7.7325,7.7325,7.3933,7.7325,254721.0],["1988-01-11",7.7325,7.7325,7.3255,7.7325,162458.0],["1988-01-12",7.7325,7.7325,7.3933,7.6647,39196.0],["1988-01-13",7.6647,7.6647,7.4612,7.6647,34782.0],["1988-01-14",7.6647,7.6647,7.4612,7.4612,74189.0],["1988-01-15",7.4612,7.7325,7.4612,7.7325,98463.0],["1988-01-18",7.7325,7.7325,7.4612,7.7325,34782.0],["1988-01-19",7.5968,7.5968,7.4612,7.5968,26586.0],["1988-01-20",7.5968,7.5968,7.3255,7.3255,4729.0],["1988-01-21",7.3255,7.4612,7.3255,7.4612,17549.0],["1988-01-22",7.4612,7.4612,7.1899,7.4612,48338.0],["1988-01-25",7.4612,7.4612,7.1899,7.3255,11979.0],["1988-01-26",7.3255,7.4612,7.2577,7.4612,14396.0],["1988-01-27",7.4612,7.4612,7.1899,7.4612,65992.0],["1988-01-28",7.4612,7.5968,7.0542,7.3255,249047.0],["1988-01-29",7.3255,7.3255,7.1899,7.3255,13976.0],["1988-02-01",7.3255,7.3255,7.1899,7.3255,6200.0],["1988-02-02",7.3255,7.3255,7.1899,7.1899,9142.0],["1988-02-03",7.1899,7.3255,7.0542,7.3255,45081.0],["1988-02-04",7.3255,7.3255,6.9185,7.3255,71141.0],["1988-02-05",7.3255,7.3255,6.9185,7.3255,54223.0],["1988-02-08",7.3255,7.3255,6.9864,7.0542,20386.0],["1988-02-09",7.0542,7.0542,7.0542,7.0542,2417.0],["1988-02-10",7.3255,7.3255,7.3255,7.3255,3993.0],["1988-02-11",7.1899,7.1899,7.0542,7.0542,17234.0],["1988-02-12",7.0542,7.3255,6.9185,7.3255,17339.0],["1988-02-16",7.3255,7.3255,6.9185,7.0542,13556.0],["1988-02-17",7.0542,7.3255,6.9185,7.3255,166346.0],["1988-02-18",7.3255,7.3255,6.9185,6.9185,13135.0],["1988-02-19",6.9185,7.0542,6.7829,7.0542,7356.0],["1988-02-22",7.0542,7.0542,6.7829,6.9185,55379.0],["1988-02-23",6.8507,6.8507,6.5116,6.7829,113279.0],["1988-02-24",6.7829,6.9185,6.5116,6.9185,122632.0],["1988-02-25",6.9185,6.9185,6.7151,6.8507,19651.0],["1988-02-26",6.8507,7.0542,6.7829,6.9864,33311.0],["1988-02-29",6.9864,7.0542,6.9864,6.9864,9352.0],["1988-03-01",6.9864,7.1899,6.9864,7.1899,86273.0],["1988-03-02",7.1899,7.3255,6.9864,7.2577,125784.0],["1988-03-03",7.2577,7.4612,7.1899,7.3255,40037.0],["1988-03-04",7.3255,7.5968,7.3255,7.5968,136608.0],["1988-03-07",7.5968,7.6647,7.3933,7.6647,35308.0],["1988-03-08",7.6647,7.8003,7.4612,7.5968,95520.0],["1988-03-09",7.7325,8.2073,7.7325,8.0038,69250.0],["1988-03-10",8.0038,8.2073,8.0038,8.0038,71772.0],["1988-03-11",8.0038,8.0716,7.8003,7.8003,8302.0],["1988-03-14",7.8003,7.936,7.8003,7.8003,19861.0],["1988-03-15",7.8003,8.0038,7.8003,7.8003,190200.0],["1988-03-16",7.8003,7.936,7.6647,7.7325,74609.0],["1988-03-17",7.7325,7.8681,7.6647,7.8681,32681.0],["1988-03-18",7.8681,8.0038,7.8003,7.8003,18495.0],["1988-03-21",7.8003,8.0038,7.7325,7.936,73873.0],["1988-03-22",7.936,7.936,7.8003,7.8003,2942.0],["1988-03-23",7.8003,7.936,7.8003,7.8003,14817.0],["1988-03-24",7.8003,7.936,7.6647,7.6647,25956.0],["1988-03-25",7.6647,7.8003,7.5968,7.5968,4098.0],["1988-03-28",7.5968,7.5968,7.4612,7.4612,8722.0],["1988-03-29",7.4612,7.5968,7.4612,7.5968,69355.0],["1988-03-30",7.5968,7.7325,7.529,7.7325,40457.0],["1988-03-31",7.7325,7.7325,7.5968,7.5968,9563.0],["1988-04-04",7.5968,7.7325,7.1899,7.5968,808193.0],["1988-04-05",7.5968,7.5968,7.3255,7.4612,8827.0],["1988-04-06",7.4612,7.5968,7.3255,7.4612,71982.0],["1988-04-07",7.4612,7.5968,7.3933,7.3933,87009.0],["1988-04-08",7.3933,7.5968,7.3933,7.3933,30684.0],["1988-04-11",7.3933,7.5968,7.3933,7.3933,3258.0],["1988-04-12",7.3933,7.5968,7.3933,7.5968,238328.0],["1988-04-13",7.5968,8.1395,7.5968,8.1395,374936.0],["1988-04-14",8.1395,8.1395,7.6647,7.8681,106134.0],["1988-04-15",7.8681,8.0038,7.7325,7.7325,31315.0],["1988-04-18",7.7325,8.0038,7.7325,8.0038,36149.0],["1988-04-19",8.0038,8.0716,7.7325,8.0038,22383.0],["1988-04-20",8.0038,8.2751,7.8681,8.2751,243267.0],["1988-04-21",8.2751,8.2751,8.0038,8.2751,83751.0],["1988-04-22",8.2751,8.4108,8.0716,8.4108,502507.0],["1988-04-25",8.4108,8.4108,8.2073,8.2073,32996.0],["1988-04-26",8.2073,8.4108,8.2073,8.4108,34467.0],["1988-04-27",8.4108,8.5464,8.2073,8.5464,61894.0],["1988-04-28",8.5464,8.5464,8.3429,8.5464,45606.0],["1988-04-29",8.5464,8.5464,8.3429,8.3429,83016.0],["1988-05-02",8.3429,8.6821,8.3429,8.6821,79338.0],["1988-05-03",8.6821,8.6821,8.4108,8.4108,37304.0],["1988-05-04",8.4108,8.6821,8.4108,8.4108,82280.0],["1988-05-05",8.4786,8.7499,8.4786,8.7499,819858.0],["1988-05-06",8.7499,8.7499,8.6143,8.6143,216891.0],["1988-05-09",8.6143,8.7499,8.6143,8.6821,33627.0],["1988-05-10",8.6821,8.6821,8.5464,8.5464,10298.0],["1988-05-11",8.5464,8.6821,8.4108,8.6821,66412.0],["1988-05-12",8.6821,8.6821,8.5464,8.5464,39721.0],["1988-05-13",8.5464,8.6821,8.5464,8.5464,15657.0],["1988-05-16",8.5464,8.6821,8.5464,8.5464,52857.0],["1988-05-17",8.6143,8.7499,8.6143,8.6143,38986.0],["1988-05-18",8.6143,8.7499,8.5464,8.5464,83856.0],["1988-05-19",8.5464,8.7499,8.4108,8.4108,28267.0],["1988-05-20",8.4108,8.6143,8.2751,8.4786,33416.0],["1988-05-23",8.2751,8.2751,8.1395,8.1395,27742.0],["1988-05-24",8.1395,8.1395,8.0038,8.0038,3888.0],["1988-05-25",8.0038,8.4108,8.0038,8.4108,106239.0],["1988-05-26",8.4108,8.4108,8.2073,8.4108,18074.0],["1988-05-27",8.4108,8.4108,8.2751,8.2751,14291.0],["1988-05-31",8.3429,8.5464,8.3429,8.4108,31735.0],["1988-06-01",8.4108,8.7499,8.4108,8.4786,189149.0],["1988-06-02",8.4786,8.6821,8.4786,8.4786,17339.0],["1988-06-03",8.4786,8.6821,8.4786,8.6821,22173.0],["1988-06-06",8.6821,8.7499,8.5464,8.7499,48969.0],["1988-06-07",8.7499,8.7499,8.5464,8.5464,13346.0],["1988-06-08",8.5464,8.7499,8.5464,8.7499,45606.0],["1988-06-09",8.7499,8.8856,8.5464,8.7499,154577.0],["1988-06-10",8.7499,8.8856,8.6821,8.7499,63575.0],["1988-06-13",8.7499,8.8856,8.6821,8.8856,53067.0],["1988-06-14",8.8856,8.8856,8.7499,8.7499,118323.0],["1988-06-15",8.7499,8.8856,8.6821,8.6821,58741.0],["1988-06-16",8.6821,8.9534,8.4108,8.6821,43084.0],["1988-06-17",8.6821,8.6821,8.4108,8.4108,5254.0],["1988-06-20",8.4108,8.4786,8.2751,8.2751,9142.0],["1988-06-21",8.2751,8.4108,8.2751,8.2751,104768.0],["1988-06-22",8.3429,8.5464,8.3429,8.5464,12190.0],["1988-06-23",8.5464,8.8856,8.3429,8.8856,101931.0],["1988-06-24",8.8856,9.0891,8.6821,8.9534,158885.0],["1988-06-27",8.9534,9.2247,8.9534,9.0891,119164.0],["1988-06-28",9.0891,9.5639,9.0212,9.2926,206698.0],["1988-06-29",9.3604,9.7674,9.3604,9.7674,75870.0],["1988-06-30",9.7674,9.903,9.6317,9.903,94680.0],["1988-07-01",9.903,10.1065,9.7674,9.9708,96046.0],["1988-07-05",9.9708,10.0387,9.8352,9.903,32891.0],["1988-07-06",9.903,10.1065,9.903,9.9708,125889.0],["1988-07-07",9.9708,10.1065,9.903,10.1065,171285.0],["1988-07-08",10.1065,10.31,10.0387,10.31,144804.0],["1988-07-11",10.31,10.3778,10.1743,10.31,175594.0],["1988-07-12",10.31,10.4456,10.2422,10.2422,82280.0],["1988-07-13",10.2422,10.3778,10.2422,10.2422,87744.0],["1988-07-14",10.2422,10.3778,10.0387,10.0387,219308.0],["1988-07-15",10.0387,10.31,10.0387,10.0387,85222.0],["1988-07-18",10.0387,10.1743,9.903,9.9708,24274.0],["1988-07-19",9.9708,10.1743,9.903,9.903,27742.0],["1988-07-20",9.903,10.1743,9.903,9.903,37830.0],["1988-07-21",10.1743,10.717,10.1743,10.4456,163929.0],["1988-07-22",10.4456,10.6491,10.2422,10.2422,42033.0],["1988-07-25",10.2422,10.3778,10.1743,10.3778,96887.0],["1988-07-26",10.3778,10.3778,9.903,10.1743,41193.0],["1988-07-27",10.1743,10.1743,9.8352,10.0387,51491.0],["1988-07-28",10.0387,10.0387,9.903,9.903,12925.0],["1988-07-29",9.903,10.1065,9.903,10.1065,29738.0],["1988-08-01",10.1065,10.31,9.9708,10.31,33627.0],["1988-08-02",10.31,10.4456,10.1743,10.3778,25535.0],["1988-08-03",10.3778,10.4456,10.1743,10.2422,48128.0],["1988-08-04",10.2422,10.4456,10.1065,10.2422,141337.0],["1988-08-05",10.2422,10.3778,10.2422,10.2422,58636.0],["1988-08-08",10.2422,10.5135,10.2422,10.2422,176539.0],["1988-08-09",10.2422,10.5135,10.2422,10.2422,39091.0],["1988-08-10",10.2422,10.31,10.0387,10.1743,79338.0],["1988-08-11",10.1743,10.1743,9.9708,10.0387,72717.0],["1988-08-12",10.0387,10.1743,9.9708,9.9708,2837.0],["1988-08-15",9.9708,10.0387,9.8352,9.903,40877.0],["1988-08-16",9.8352,9.8352,9.6995,9.7674,11244.0],["1988-08-17",9.7673,9.7673,9.6995,9.6995,11979.0],["1988-08-18",9.6995,9.7673,9.6995,9.6995,15447.0],["1988-08-19",9.6995,9.7673,9.6317,9.6995,82175.0],["1988-08-22",9.6995,9.7674,9.4282,9.6317,91737.0],["1988-08-23",9.496,9.496,9.0891,9.3604,16183.0],["1988-08-24",9.3604,9.3604,9.0891,9.3604,32996.0],["1988-08-25",9.3604,9.3604,9.0891,9.3604,25640.0],["1988-08-26",9.3604,9.3604,9.0891,9.1569,3363.0],["1988-08-29",9.1569,9.3604,9.1569,9.1569,6620.0],["1988-08-30",9.1569,9.4282,9.1569,9.3604,29949.0],["1988-08-31",9.3604,9.4282,9.2247,9.4282,138815.0],["1988-09-01",9.4282,9.4282,9.2926,9.3604,10613.0],["1988-09-02",9.3604,9.4282,9.2247,9.2926,26586.0],["1988-09-06",9.2926,9.496,9.2926,9.2926,210.0],["1988-09-07",9.2926,9.496,9.2926,9.3604,20071.0],["1988-09-08",9.3604,9.4282,9.2926,9.4282,14817.0],["1988-09-09",9.4282,9.4282,9.2926,9.2926,1261.0],["1988-09-12",9.2926,9.4282,9.1569,9.4282,119795.0],["1988-09-13",9.3604,9.3604,9.2926,9.2926,8196.0],["1988-09-14",9.3604,9.496,9.3604,9.3604,31315.0],["1988-09-15",9.2926,9.2926,9.2926,9.2926,1051.0],["1988-09-16",9.2926,9.2926,9.2926,9.2926,105.0],["1988-09-19",9.2926,9.496,9.2926,9.496,22698.0],["1988-09-20",9.496,9.496,9.2926,9.2926,6935.0],["1988-09-21",9.2926,9.496,9.2926,9.496,20176.0],["1988-09-22",9.496,9.5639,9.2926,9.3604,18074.0],["1988-09-23",9.3604,9.5639,9.2926,9.496,21962.0],["1988-09-26",9.496,9.6995,9.4282,9.6995,7461.0],["1988-09-27",9.6995,9.6995,9.496,9.5639,3678.0],["1988-09-28",9.5639,9.9708,9.496,9.7674,46657.0],["1988-09-29",9.7674,9.903,9.6995,9.903,15657.0],["1988-09-30",9.903,9.903,9.6995,9.7674,29423.0],["1988-10-03",9.7674,9.7674,9.6317,9.6317,8196.0],["1988-10-04",9.6317,9.6995,9.6317,9.6995,10298.0],["1988-10-05",9.6995,9.6995,9.6317,9.6995,28688.0],["1988-10-06",9.6995,9.6995,9.6317,9.6995,49179.0],["1988-10-07",9.6995,9.9708,9.6317,9.9708,87324.0],["1988-10-10",10.0387,10.31,10.0387,10.31,57796.0],["1988-10-11",10.31,10.31,10.1743,10.1743,31210.0],["1988-10-12",10.0387,10.0387,9.6317,9.8352,35833.0],["1988-10-13",9.8352,9.8352,9.6995,9.6995,86904.0],["1988-10-14",9.6995,9.7673,9.6995,9.6995,16813.0],["1988-10-17",9.6995,9.7674,9.6995,9.7674,8617.0],["1988-10-18",9.7674,9.7674,9.5639,9.7674,37620.0],["1988-10-19",9.7674,9.9708,9.7674,9.9708,79548.0],["1988-10-20",10.0387,10.31,10.0387,10.1065,34888.0],["1988-10-21",10.1065,10.1065,9.903,10.0387,19440.0],["1988-10-24",9.903,9.903,9.6995,9.7674,52436.0],["1988-10-25",9.7674,9.7674,9.6317,9.6317,19440.0],["1988-10-26",9.6317,9.6317,9.496,9.496,8091.0],["1988-10-27",9.4282,9.4282,9.2926,9.3604,8302.0],["1988-10-28",9.3604,9.4282,9.2926,9.2926,5885.0],["1988-10-31",9.2926,9.2926,8.4786,8.6821,78077.0],["1988-11-01",8.7499,8.8856,8.7499,8.8856,96992.0],["1988-11-02",8.8856,9.0212,8.8856,8.8856,26691.0],["1988-11-03",8.8856,9.0212,8.8177,9.0212,17654.0],["1988-11-04",9.0212,9.0891,8.9534,8.9534,13976.0],["1988-11-07",8.7499,8.7499,8.6821,8.6821,17759.0],["1988-11-08",8.6821,8.8178,8.6821,8.7499,7251.0],["1988-11-09",8.7499,8.8178,8.6821,8.8178,15132.0],["1988-11-10",8.8177,8.8856,8.7499,8.8856,3993.0],["1988-11-11",8.8856,8.8856,8.8177,8.8856,1156.0],["1988-11-14",8.8856,9.0891,8.8177,9.0212,13661.0],["1988-11-15",9.0212,9.0891,8.7499,8.7499,27216.0],["1988-11-16",8.6821,8.6821,8.4786,8.4786,47813.0],["1988-11-17",8.4786,8.6143,8.4108,8.4108,24484.0],["1988-11-18",8.4108,8.4786,8.3429,8.4786,5780.0],["1988-11-21",8.4786,8.6143,8.4108,8.6143,11139.0],["1988-11-22",8.6143,8.6821,8.6143,8.6143,39616.0],["1988-11-23",8.6143,8.6143,7.936,8.1395,118113.0],["1988-11-25",8.1395,8.1395,8.1395,8.1395,1997.0],["1988-11-28",8.1395,8.1395,7.936,8.0716,11454.0],["1988-11-29",8.0716,8.2751,8.0716,8.0716,14501.0],["1988-11-30",8.0716,8.0716,7.8681,8.0038,13871.0],["1988-12-01",8.0038,8.1395,7.8003,8.1395,11454.0],["1988-12-02",8.1395,8.1395,8.0716,8.0716,10613.0],["1988-12-05",8.0716,8.1395,8.0038,8.1395,26796.0],["1988-12-06",8.1395,8.1395,8.0038,8.1395,29108.0],["1988-12-07",8.1395,8.1395,8.0038,8.0716,19335.0],["1988-12-08",8.0716,8.2073,8.0716,8.1395,108761.0],["1988-12-09",8.1395,8.2073,8.0716,8.1395,14081.0],["1988-12-12",8.1395,8.2073,7.936,7.936,21122.0],["1988-12-13",7.936,8.0716,7.8681,7.8681,116957.0],["1988-12-14",7.936,7.936,7.936,7.936,1576.0],["1988-12-15",7.936,8.2073,7.936,8.1395,84697.0],["1988-12-16",8.1395,8.2751,8.1395,8.2751,12925.0],["1988-12-19",8.2751,8.7499,8.2073,8.6821,31630.0],["1988-12-20",8.6821,8.6821,8.6143,8.6143,43189.0],["1988-12-21",8.6143,8.6821,8.6143,8.6821,3468.0],["1988-12-22",8.6821,8.6821,8.5464,8.5464,90792.0],["1988-12-23",8.5464,8.6143,8.5464,8.6143,2942.0],["1988-12-27",8.6143,8.6143,8.6143,8.6143,1576.0],["1988-12-28",8.6821,8.6821,8.6821,8.6821,14081.0],["1988-12-29",8.6821,8.8178,8.6821,8.8178,2207.0],["1988-12-30",8.9534,9.1569,8.9534,9.1569,5359.0],["1989-01-03",9.0891,9.0891,8.9534,9.0891,8617.0],["1989-01-04",9.0891,9.1569,9.0212,9.0891,1051.0],["1989-01-05",9.1569,9.2926,9.1569,9.1569,6725.0],["1989-01-06",9.1569,9.2247,9.0891,9.0891,11979.0],["1989-01-09",9.0891,9.2926,9.0891,9.2926,9352.0],["1989-01-10",9.2247,9.2247,9.2247,9.2247,420.0],["1989-01-11",9.2247,9.3604,9.1569,9.1569,11139.0],["1989-01-12",9.1569,9.2247,9.1569,9.2247,15868.0],["1989-01-13",9.2926,9.2926,9.2926,9.2926,946.0],["1989-01-16",9.3604,9.6995,9.3604,9.5639,14396.0],["1989-01-17",9.5639,9.8352,9.5639,9.7674,12925.0],["1989-01-18",9.7674,9.8352,9.6317,9.7674,10088.0],["1989-01-19",9.7673,9.903,9.7673,9.8352,1786.0],["1989-01-20",9.7674,9.7674,9.7674,9.7674,23854.0],["1989-01-23",9.7674,9.7674,9.7674,9.7674,630.0],["1989-01-24",9.7673,9.7673,9.6317,9.6995,3573.0],["1989-01-25",9.6995,9.7674,9.496,9.496,14712.0],["1989-01-26",9.496,9.7674,9.2926,9.5639,29633.0],["1989-01-27",9.496,9.496,9.0891,9.2926,61894.0],["1989-01-30",9.4282,9.6995,9.4282,9.6995,9983.0],["1989-01-31",9.7674,9.9708,9.7674,9.903,24905.0],["1989-02-01",9.9708,10.1743,9.9708,10.1065,13976.0],["1989-02-02",10.1065,10.1743,10.1065,10.1743,19020.0],["1989-02-03",10.1065,10.1065,9.903,9.903,50755.0],["1989-02-06",9.903,10.0387,9.903,9.9708,9563.0],["1989-02-07",9.9708,10.2422,9.9708,10.2422,10193.0],["1989-02-08",10.31,10.5135,10.31,10.5135,40562.0],["1989-02-09",10.4456,10.4456,10.3778,10.3778,36149.0],["1989-02-10",10.3778,10.5135,10.31,10.4456,10929.0],["1989-02-13",10.4456,10.5135,10.31,10.31,15342.0],["1989-02-14",10.31,10.4456,10.1065,10.1065,7146.0],["1989-02-15",10.1065,10.1065,9.8352,9.8352,11769.0],["1989-02-16",9.8352,9.8352,9.7674,9.7674,6305.0],["1989-02-17",9.7673,9.7673,9.6317,9.6995,21542.0],["1989-02-21",9.6995,9.7674,9.6995,9.7674,18705.0],["1989-02-22",9.6995,9.6995,9.5639,9.6317,3363.0],["1989-02-23",9.496,9.496,9.2247,9.4282,46026.0],["1989-02-24",9.4282,9.4282,9.2247,9.2247,17864.0],["1989-02-27",9.0891,9.0891,8.8856,8.8856,10718.0],["1989-02-28",8.8856,8.9534,8.8177,8.8856,11034.0],["1989-03-01",9.0212,9.2925,9.0212,9.2247,19756.0],["1989-03-02",9.2247,9.3604,9.2247,9.2247,12190.0],["1989-03-03",9.2926,9.4282,9.2926,9.2926,48653.0],["1989-03-06",9.2926,9.4282,9.2247,9.3604,72192.0],["1989-03-07",9.3604,9.496,9.1569,9.3604,84066.0],["1989-03-08",9.3604,9.4282,9.2926,9.3604,4203.0],["1989-03-09",9.2926,9.2926,9.2247,9.2926,5464.0],["1989-03-10",9.2926,9.2926,9.2926,9.2926,1261.0],["1989-03-13",9.2926,9.2926,9.1569,9.1569,29528.0],["1989-03-14",9.1569,9.2247,9.1569,9.1569,9037.0],["1989-03-15",9.2247,9.2247,9.2247,9.2247,1576.0],["1989-03-16",9.2247,9.2247,9.0891,9.1569,5464.0],["1989-03-17",9.1569,9.2247,9.1569,9.1569,3152.0],["1989-03-20",9.1569,9.2247,9.0212,9.0212,49389.0],["1989-03-21",9.0212,9.0891,8.7499,9.0891,17023.0],["1989-03-22",9.0891,9.0891,8.9534,9.0212,5569.0],["1989-03-23",9.0212,9.0212,8.7499,9.0212,31525.0],["1989-03-27",9.0212,9.0891,8.9534,8.9534,6410.0],["1989-03-28",8.9534,8.9534,8.8856,8.9534,2417.0],["1989-03-29",8.9534,8.9534,8.8177,8.8856,5254.0],["1989-03-30",8.8177,8.8177,8.5464,8.6821,104453.0],["1989-03-31",8.6821,8.8178,8.6143,8.8178,55589.0],["1989-04-03",8.7499,8.7499,8.6143,8.6143,79127.0],["1989-04-04",8.6143,8.6821,8.5464,8.6143,33837.0],["1989-04-05",8.6143,8.6143,8.5464,8.6143,11349.0],["1989-04-06",8.6143,8.6821,8.5464,8.6821,39826.0],["1989-04-07",8.6821,8.8178,8.6143,8.7499,28793.0],["1989-04-10",8.8178,8.8856,8.8178,8.8178,21227.0],["1989-04-11",8.8856,9.1569,8.8856,9.1569,11139.0],["1989-04-12",9.2247,9.4282,9.2247,9.4282,14922.0],["1989-04-13",9.3604,9.3604,9.2247,9.2926,7251.0],["1989-04-14",9.2926,9.4282,9.2926,9.4282,9878.0],["1989-04-17",9.4282,9.496,9.3604,9.496,9983.0],["1989-04-18",9.4282,9.4282,9.2926,9.4282,19756.0],["1989-04-19",9.4282,9.496,9.4282,9.496,4413.0],["1989-04-20",9.4282,9.4282,9.3604,9.4282,5674.0],["1989-04-21",9.496,9.6317,9.496,9.5639,11034.0],["1989-04-24",9.5639,9.6317,9.4282,9.4282,7986.0],["1989-04-25",9.4282,9.5639,9.4282,9.5639,11139.0],["1989-04-26",9.496,9.496,9.496,9.496,2207.0],["1989-04-27",9.496,9.6995,9.4282,9.6995,59267.0],["1989-04-28",9.6995,9.8352,9.6317,9.6995,64941.0],["1989-05-01",9.6995,9.7673,9.6995,9.6995,1261.0],["1989-05-02",9.6995,9.6995,9.6317,9.6317,26586.0],["1989-05-03",9.6317,9.7674,9.5639,9.7674,12820.0],["1989-05-04",9.7673,9.7673,9.6995,9.6995,11454.0],["1989-05-05",9.6995,9.7674,9.6317,9.6317,30264.0],["1989-05-08",9.6317,9.7674,9.6317,9.6317,12505.0],["1989-05-09",9.6995,9.8352,9.6995,9.6995,21647.0],["1989-05-10",9.6995,9.6995,9.496,9.496,26271.0],["1989-05-11",9.496,9.5639,9.3604,9.5639,3993.0],["1989-05-12",9.5639,9.7674,9.5639,9.7674,61053.0],["1989-05-15",9.7674,9.8352,9.7674,9.7674,2102.0],["1989-05-16",9.6995,9.6995,9.6317,9.6317,2102.0],["1989-05-17",9.7674,9.903,9.7674,9.903,10508.0],["1989-05-18",9.903,9.903,9.8352,9.8352,14081.0],["1989-05-19",9.8352,9.9708,9.8352,9.9708,15132.0],["1989-05-22",9.903,9.903,9.8352,9.8352,10298.0],["1989-05-23",9.8352,9.9708,9.8352,9.9708,2417.0],["1989-05-24",9.9708,9.9708,9.903,9.903,7356.0],["1989-05-25",9.903,9.903,9.8352,9.903,17969.0],["1989-05-26",9.903,10.1065,9.8352,10.1065,13976.0],["1989-05-30",10.2422,10.717,10.2422,10.6491,40037.0],["1989-05-31",10.5813,10.5813,10.31,10.4456,11454.0],["1989-06-01",10.4456,10.5135,10.4456,10.5135,9983.0],["1989-06-02",10.5135,10.5813,10.31,10.31,25535.0],["1989-06-05",10.31,10.31,10.1743,10.1743,14501.0],["1989-06-06",10.2421,10.4456,10.2421,10.4456,16498.0],["1989-06-07",10.4456,10.6491,10.4456,10.6491,198817.0],["1989-06-08",10.717,11.6666,10.717,11.4631,124208.0],["1989-06-09",11.5309,11.9379,11.5309,11.9379,158045.0],["1989-06-12",11.9379,12.0057,11.5987,11.9379,23223.0],["1989-06-13",11.87,11.87,11.5309,11.5309,19651.0],["1989-06-14",11.4631,11.4631,11.3274,11.3274,7041.0],["1989-06-15",11.2596,11.2596,10.9883,11.1239,32366.0],["1989-06-16",11.1239,11.1918,10.9883,10.9883,23434.0],["1989-06-19",10.9883,11.1918,10.9883,11.1918,112334.0],["1989-06-20",11.1918,11.3274,11.0561,11.2596,24695.0],["1989-06-21",11.2596,11.3952,11.2596,11.3274,43820.0],["1989-06-22",11.3274,11.3274,11.2596,11.3274,10508.0],["1989-06-23",11.3274,11.3952,10.9883,11.0561,335110.0],["1989-06-26",11.1239,11.2596,11.1239,11.2596,14081.0],["1989-06-27",11.2596,11.3274,11.2596,11.2596,5780.0],["1989-06-28",11.2596,11.2596,11.0561,11.0561,6830.0],["1989-06-29",11.1918,11.1918,10.9204,10.9204,61053.0],["1989-06-30",10.8526,10.8526,10.4456,10.6491,8512.0],["1989-07-03",10.6491,10.6491,10.4456,10.5135,7881.0],["1989-07-05",10.5813,10.5813,10.4456,10.5813,5990.0],["1989-07-06",10.4456,10.6491,10.3778,10.5813,12400.0],["1989-07-07",10.5813,10.8526,10.5813,10.7848,46762.0],["1989-07-10",10.9204,11.1239,10.8526,11.1239,14712.0],["1989-07-11",11.2596,11.2596,11.1239,11.1918,56430.0],["1989-07-12",11.1239,11.2596,11.1239,11.2596,15132.0],["1989-07-13",11.1239,11.1918,10.9204,10.9883,27322.0],["1989-07-14",10.9204,11.0561,10.9204,10.9883,3783.0],["1989-07-17",10.9883,11.1239,10.9204,10.9204,25010.0],["1989-07-18",10.9883,11.1239,10.9883,11.1239,1471.0],["1989-07-19",11.1239,11.3952,11.1239,11.3952,284039.0],["1989-07-20",11.3952,11.5987,11.3952,11.5309,24905.0],["1989-07-21",11.4631,11.5309,11.4631,11.5309,3047.0],["1989-07-24",11.4631,11.5309,11.4631,11.5309,18600.0],["1989-07-25",11.6666,11.6666,11.5987,11.6666,2312.0],["1989-07-26",11.7344,11.7344,11.6666,11.7344,1681.0],["1989-07-27",11.7344,11.8022,11.6666,11.6666,18705.0],["1989-07-28",11.6666,11.8022,11.6666,11.6666,2102.0],["1989-07-31",11.6666,11.8022,11.6666,11.8022,14817.0],["1989-08-01",11.7344,11.8022,11.6666,11.6666,3468.0],["1989-08-02",11.6666,11.7344,11.6666,11.6666,83331.0],["1989-08-03",11.6666,11.8022,11.6666,11.6666,9983.0],["1989-08-04",11.6666,11.6666,11.6666,11.6666,12925.0],["1989-08-07",11.7344,11.7344,11.6666,11.6666,2837.0],["1989-08-08",11.8022,11.8022,11.7344,11.7344,1891.0],["1989-08-09",11.7344,11.7344,11.7344,11.7344,9247.0],["1989-08-10",11.7344,12.4805,11.7344,12.4805,42769.0],["1989-08-11",12.4805,12.7518,12.3449,12.3449,29003.0],["1989-08-14",12.4127,12.4127,12.277,12.4127,9037.0],["1989-08-15",12.3448,12.4127,12.3448,12.4127,5569.0],["1989-08-16",12.4127,12.4127,12.2092,12.2092,28688.0],["1989-08-17",12.2092,12.2092,11.8022,11.8022,16708.0],["1989-08-18",11.8022,11.8022,11.7344,11.8022,17023.0],["1989-08-21",11.8022,11.87,11.8022,11.8022,4519.0],["1989-08-22",11.8022,11.8022,11.8022,11.8022,44450.0],["1989-08-23",11.7344,11.87,11.7344,11.87,14607.0],["1989-08-24",11.9379,12.0057,11.87,12.0057,3573.0],["1989-08-25",11.9379,12.0735,11.9379,12.0735,8932.0],["1989-08-28",12.0057,12.0057,12.0057,12.0057,12085.0],["1989-08-29",12.0057,12.0057,12.0057,12.0057,8722.0],["1989-08-30",12.1414,12.2092,12.0735,12.0735,19651.0],["1989-08-31",12.0735,12.1414,12.0735,12.0735,6095.0],["1989-09-01",12.0463,12.1144,12.0463,12.0463,1471.0],["1989-09-05",12.1144,12.2505,12.0463,12.1144,6200.0],["1989-09-06",12.1144,12.1144,12.0463,12.0463,13661.0],["1989-09-07",12.0463,12.0463,11.7741,11.8421,16708.0],["1989-09-08",11.8421,11.9102,11.7741,11.8421,13135.0],["1989-09-11",11.8421,11.9102,11.8421,11.9102,525.0],["1989-09-12",11.8421,11.9102,11.8421,11.9102,9983.0],["1989-09-13",11.8421,11.8421,11.8421,11.8421,5885.0],["1989-09-14",11.7741,11.7741,11.7741,11.7741,4834.0],["1989-09-15",11.8421,11.8421,11.7741,11.7741,4203.0],["1989-09-18",11.7741,11.7741,11.7741,11.7741,12085.0],["1989-09-19",11.8421,11.9102,11.8421,11.8421,6620.0],["1989-09-20",11.7741,11.7741,11.7741,11.7741,15868.0],["1989-09-21",11.8421,11.8421,11.8421,11.8421,1576.0],["1989-09-22",11.9102,11.9102,11.8421,11.8421,27111.0],["1989-09-25",11.8421,11.8421,11.7741,11.7741,26481.0],["1989-09-26",11.7741,11.7741,11.638,11.638,588255.0],["1989-09-27",11.638,11.706,11.638,11.638,166241.0],["1989-09-28",11.5699,11.706,11.5699,11.638,57165.0],["1989-09-29",11.638,11.706,11.638,11.638,53592.0],["1989-10-02",11.5699,11.638,11.5699,11.638,20912.0],["1989-10-03",11.638,11.638,11.5699,11.5699,34572.0],["1989-10-04",11.638,11.638,10.8893,11.0935,161618.0],["1989-10-05",11.0935,11.1615,11.0935,11.0935,73033.0],["1989-10-06",11.0935,11.5699,11.0935,11.4338,29738.0],["1989-10-09",11.3657,11.4338,11.3657,11.4338,7251.0],["1989-10-10",11.4338,11.4338,11.2977,11.2977,14396.0],["1989-10-11",11.3657,11.3657,11.0935,11.0935,14607.0],["1989-10-12",11.0935,11.3657,11.0935,11.2977,50755.0],["1989-10-13",11.3657,11.5018,11.0254,11.0254,38671.0],["1989-10-16",10.7532,11.0935,10.0726,11.0935,124628.0],["1989-10-17",11.0935,11.0935,10.8213,10.9574,30894.0],["1989-10-18",10.8893,11.0254,10.8893,10.8893,6935.0],["1989-10-19",11.0254,11.0935,10.8893,11.0935,41718.0],["1989-10-20",11.0935,11.0935,10.9574,10.9574,28057.0],["1989-10-23",11.0254,11.2977,11.0254,11.2296,94890.0],["1989-10-24",11.1616,11.1616,10.6851,10.7532,55694.0],["1989-10-25",10.8893,10.9574,10.8893,10.9574,16183.0],["1989-10-26",10.9574,10.9574,10.8213,10.8213,2837.0],["1989-10-27",10.7532,10.8893,10.7532,10.7532,9773.0],["1989-10-30",10.6851,10.7532,10.6171,10.7532,5569.0],["1989-10-31",10.6851,10.9574,10.6851,10.8893,31840.0],["1989-11-01",10.8893,10.8893,10.8213,10.8893,22698.0],["1989-11-02",10.8213,10.8213,10.7532,10.7532,23539.0],["1989-11-03",10.7532,10.8893,10.7532,10.7532,5044.0],["1989-11-06",10.6851,10.8213,10.6851,10.7532,8722.0],["1989-11-07",10.6851,10.7532,10.6171,10.7532,30789.0],["1989-11-08",10.6851,10.8893,10.6171,10.8893,267331.0],["1989-11-09",10.8893,10.8893,10.549,10.6171,11559.0],["1989-11-10",10.6171,10.6171,10.481,10.481,33732.0],["1989-11-13",10.549,10.6171,10.549,10.6171,3678.0],["1989-11-14",10.6851,10.6851,10.481,10.481,30684.0],["1989-11-15",10.4129,10.549,10.4129,10.549,17023.0],["1989-11-16",10.549,10.549,10.481,10.549,1051.0],["1989-11-17",10.549,10.6171,10.481,10.6171,16498.0],["1989-11-20",10.6171,10.7532,10.6171,10.7532,20701.0],["1989-11-21",10.7532,10.8213,10.6171,10.6171,44660.0],["1989-11-22",10.6171,10.6171,10.4129,10.481,11349.0],["1989-11-24",10.4129,10.6171,10.3449,10.3449,17023.0],["1989-11-27",10.3448,10.4129,10.2087,10.2087,19545.0],["1989-11-28",10.2087,10.481,10.2087,10.481,25220.0],["1989-11-29",10.4129,10.481,10.3449,10.3449,221620.0],["1989-11-30",10.3448,10.481,10.3448,10.4129,475816.0],["1989-12-01",10.4129,10.6171,10.4129,10.6171,30369.0],["1989-12-04",10.4596,10.5963,10.4596,10.5279,16498.0],["1989-12-05",10.5963,10.5963,10.4596,10.4596,15447.0],["1989-12-06",10.4596,10.4596,10.4596,10.4596,1366.0],["1989-12-07",10.4596,10.4596,10.4596,10.4596,3573.0],["1989-12-08",10.3912,10.3912,10.3912,10.3912,30789.0],["1989-12-11",10.3228,10.4596,10.3228,10.4596,4413.0],["1989-12-12",10.5963,10.6647,10.5279,10.5963,10298.0],["1989-12-13",10.5279,10.5279,10.4596,10.5279,8407.0],["1989-12-14",10.4596,10.4596,10.1861,10.3229,10403.0],["1989-12-15",10.3229,10.3912,10.2545,10.2545,39616.0],["1989-12-18",10.3229,10.3229,10.1861,10.2545,1156.0],["1989-12-19",10.1861,10.3229,10.1861,10.2545,7146.0],["1989-12-20",10.3912,10.5279,10.3912,10.4596,17129.0],["1989-12-21",10.3912,10.4596,10.3228,10.4596,4624.0],["1989-12-22",10.3912,10.5279,10.3912,10.5279,5569.0],["1989-12-26",10.5279,10.5279,10.5279,10.5279,1681.0],["1989-12-27",10.5963,10.5963,10.5279,10.5279,1471.0],["1989-12-28",10.5279,10.5963,10.3912,10.3912,9668.0],["1989-12-29",10.4596,10.4596,10.3229,10.3229,30369.0],["1990-01-02",10.3228,10.5963,10.3228,10.4596,8302.0],["1990-01-03",10.3912,10.5279,10.3228,10.4596,27322.0],["1990-01-04",10.5279,10.5279,10.4596,10.5279,8407.0],["1990-01-05",10.4596,10.5279,10.3912,10.3912,39511.0],["1990-01-08",10.3912,10.5279,10.3912,10.4596,40457.0],["1990-01-09",10.5963,10.5963,10.3912,10.3912,75975.0],["1990-01-10",10.3912,10.4596,10.3912,10.4596,14081.0],["1990-01-11",10.4596,10.4596,10.3229,10.3229,4624.0],["1990-01-12",10.3229,10.3912,10.3229,10.3912,8196.0],["1990-01-15",10.3229,10.3229,10.2545,10.2545,4413.0],["1990-01-16",10.2545,10.2545,10.2545,10.2545,32891.0],["1990-01-17",10.1861,10.1861,10.0494,10.0494,3573.0],["1990-01-18",10.0494,10.1178,9.8443,9.8443,51911.0],["1990-01-19",9.981,9.981,9.8443,9.8443,10508.0],["1990-01-22",9.8443,9.9127,9.7759,9.7759,3678.0],["1990-01-23",9.9127,9.9127,9.7076,9.7076,60213.0],["1990-01-24",9.7076,9.8443,9.5709,9.7076,15868.0],["1990-01-25",9.7076,9.7076,9.5709,9.5709,56955.0],["1990-01-26",9.6392,9.6392,9.5025,9.5025,420.0],["1990-01-29",9.5709,9.7759,9.5025,9.5025,13135.0],["1990-01-30",9.2974,9.4341,9.2974,9.3658,95310.0],["1990-01-31",9.3658,9.5025,9.2974,9.5025,11349.0],["1990-02-01",9.6392,9.6392,9.3658,9.4341,10298.0],["1990-02-02",9.4341,9.4341,9.2974,9.3658,17864.0],["1990-02-05",9.3658,9.3658,9.1607,9.229,23854.0],["1990-02-06",9.2974,9.2974,9.229,9.229,13451.0],["1990-02-07",9.229,9.229,9.0239,9.229,344672.0],["1990-02-08",9.229,9.4341,9.229,9.2974,167712.0],["1990-02-09",9.2974,9.2974,9.1607,9.2974,87009.0],["1990-02-12",9.2974,9.4341,9.2974,9.3658,25956.0],["1990-02-13",9.2974,9.2974,9.229,9.229,12820.0],["1990-02-14",9.2974,9.4341,9.229,9.4341,20176.0],["1990-02-15",9.3658,9.5025,9.3658,9.5025,2312.0],["1990-02-16",9.4341,9.5025,9.229,9.3658,73663.0],["1990-02-20",9.2974,9.2974,9.0923,9.0923,177695.0],["1990-02-21",9.0923,9.229,9.0923,9.229,2942.0],["1990-02-22",9.1607,9.3658,9.1607,9.3658,7041.0],["1990-02-23",9.2974,9.2974,9.229,9.2974,11349.0],["1990-02-26",9.229,9.2974,9.229,9.2974,6305.0],["1990-02-27",9.2974,9.5025,9.2974,9.5025,11244.0],["1990-02-28",9.4341,9.6392,9.4341,9.6392,15027.0],["1990-03-01",9.7759,9.981,9.7759,9.981,18810.0],["1990-03-02",9.9127,9.981,9.9127,9.9127,6830.0],["1990-03-05",10.0979,10.304,10.0292,10.0292,61894.0],["1990-03-06",10.1666,10.1666,10.0292,10.1666,14081.0],["1990-03-07",10.1666,10.3039,10.0979,10.0979,13661.0],["1990-03-08",10.0292,10.3726,10.0292,10.3726,5990.0],["1990-03-09",10.4413,10.6474,10.4413,10.5787,8617.0],["1990-03-12",10.4413,10.4413,10.3039,10.4413,12190.0],["1990-03-13",10.304,10.304,9.8918,9.8918,276368.0],["1990-03-14",9.7544,9.8231,9.7544,9.8231,6410.0],["1990-03-15",9.3422,9.4109,9.0675,9.4109,578797.0],["1990-03-16",9.4109,9.4109,9.1362,9.1362,146906.0],["1990-03-19",9.1362,9.2736,9.0675,9.2736,97622.0],["1990-03-20",9.3422,9.4796,9.3422,9.4796,35308.0],["1990-03-21",9.4109,9.6857,9.4109,9.617,15762.0],["1990-03-22",9.617,9.617,9.4109,9.4109,24905.0],["1990-03-23",9.3422,9.3422,9.0675,9.0675,46972.0],["1990-03-26",9.2049,9.2736,9.2049,9.2736,18705.0],["1990-03-27",9.4109,9.6857,9.2736,9.5483,60528.0],["1990-03-28",9.617,9.7544,9.617,9.617,5044.0],["1990-03-29",9.6857,9.6857,9.3422,9.3422,4308.0],["1990-03-30",9.4109,9.4109,8.9301,8.9301,84277.0],["1990-04-02",8.8614,9.0675,8.8614,9.0675,5569.0],["1990-04-03",8.9988,9.2049,8.9988,9.1362,2417.0],["1990-04-04",9.2049,9.2049,9.0675,9.1362,6200.0],["1990-04-05",8.9988,9.0675,8.9301,9.0675,3993.0],["1990-04-06",8.9988,9.5483,8.9988,9.5483,25956.0],["1990-04-09",9.5483,9.7544,9.5483,9.7544,21962.0],["1990-04-10",9.7544,9.8918,9.7544,9.7544,12190.0],["1990-04-11",9.7544,9.8918,9.7544,9.8918,2732.0],["1990-04-12",9.8918,9.8918,9.5483,9.5483,51806.0],["1990-04-16",9.617,9.617,9.4796,9.617,21017.0],["1990-04-17",9.617,9.617,9.3422,9.4796,79548.0],["1990-04-18",9.4109,9.4109,9.3422,9.3422,23118.0],["1990-04-19",9.2049,9.2049,9.0675,9.0675,30264.0],["1990-04-20",9.0675,9.0675,8.9988,8.9988,5990.0],["1990-04-23",8.9301,8.9301,8.5179,8.5866,120740.0],["1990-04-24",8.5866,8.6553,8.5866,8.6553,10508.0],["1990-04-25",8.7927,8.9988,8.7927,8.9988,101825.0],["1990-04-26",8.9301,8.9988,8.9301,8.9988,39932.0],["1990-04-27",8.9988,9.0675,8.8614,8.9988,12715.0],["1990-04-30",8.9301,9.1362,8.9301,8.9988,7566.0],["1990-05-01",9.0675,9.2049,9.0675,9.2049,1471.0],["1990-05-02",9.1362,9.3422,9.1362,9.3422,39196.0],["1990-05-03",9.3422,9.3422,9.2736,9.2736,13556.0],["1990-05-04",9.2049,9.3422,9.2049,9.2049,11454.0],["1990-05-07",9.2049,9.2049,9.1362,9.1362,14186.0],["1990-05-08",9.2049,9.2049,9.1362,9.2049,14922.0],["1990-05-09",9.1362,9.2736,9.1362,9.1362,4098.0],["1990-05-10",9.1362,9.2049,9.1362,9.2049,1576.0],["1990-05-11",9.1362,9.2049,9.1362,9.2049,9563.0],["1990-05-14",9.1362,9.2049,8.9301,9.0675,113805.0],["1990-05-15",9.0675,9.4796,9.0675,9.4796,81860.0],["1990-05-16",9.5483,9.617,9.4796,9.4796,106449.0],["1990-05-17",9.5483,9.6857,9.4796,9.6857,61684.0],["1990-05-18",9.5483,9.617,9.4796,9.5483,14396.0],["1990-05-21",9.4109,9.4109,9.4109,9.4109,135977.0],["1990-05-22",9.3422,9.3422,9.2736,9.3422,31210.0],["1990-05-23",9.2736,9.4109,9.2736,9.4109,10403.0],["1990-05-24",9.4796,9.4796,9.3422,9.3422,176434.0],["1990-05-25",9.3422,9.3422,9.2736,9.3422,9247.0],["1990-05-29",9.3422,9.4796,9.3422,9.4796,20386.0],["1990-05-30",9.4109,9.4796,9.3422,9.4109,13240.0],["1990-05-31",9.4796,9.617,9.4109,9.4109,7146.0],["1990-06-01",9.4109,9.4109,9.3422,9.4109,66412.0],["1990-06-04",9.3899,9.6661,9.3899,9.528,60318.0],["1990-06-05",9.459,9.9423,9.459,9.6661,29108.0],["1990-06-06",9.528,9.5971,9.3899,9.3899,55694.0],["1990-06-07",9.459,9.459,9.3209,9.3899,22067.0],["1990-06-08",9.459,9.459,8.9757,8.9757,197871.0],["1990-06-11",8.9757,8.9757,8.8376,8.9066,76711.0],["1990-06-12",8.9066,8.9757,8.9066,8.9757,3993.0],["1990-06-13",8.9757,9.0447,8.9066,8.9066,3468.0],["1990-06-14",8.9066,8.9757,8.9066,8.9757,11874.0],["1990-06-15",8.9757,8.9757,8.9066,8.9757,20806.0],["1990-06-18",8.9066,8.9757,8.8376,8.9066,47603.0],["1990-06-19",8.9757,8.9757,8.8376,8.8376,9878.0],["1990-06-20",8.8376,8.9757,8.7686,8.8376,36989.0],["1990-06-21",8.7686,8.8376,8.7686,8.7686,3783.0],["1990-06-22",8.9066,8.9757,8.9066,8.9066,5780.0],["1990-06-25",8.9066,8.9066,8.7686,8.7686,41087.0],["1990-06-26",8.6995,8.6995,8.6995,8.6995,7881.0],["1990-06-27",8.6995,8.6995,8.6995,8.6995,105188.0],["1990-06-28",8.6995,8.6995,8.6995,8.6995,2102.0],["1990-06-29",8.6995,8.7686,8.6995,8.6995,6410.0],["1990-07-02",8.7686,8.8376,8.7686,8.8376,53592.0],["1990-07-03",8.9066,8.9757,8.8376,8.9757,27847.0],["1990-07-05",8.9066,8.9066,8.8376,8.8376,20806.0],["1990-07-06",8.7686,8.9066,8.7686,8.8376,33521.0],["1990-07-09",8.8376,8.8376,8.7686,8.7686,13556.0],["1990-07-10",8.7686,8.7686,7.94,7.94,1208770.0],["1990-07-11",7.94,8.0091,7.8019,7.871,192932.0],["1990-07-12",7.94,7.94,7.4567,7.5948,90266.0],["1990-07-13",7.6639,7.6639,7.3186,7.5258,175804.0],["1990-07-16",7.5258,7.5948,7.3877,7.5948,266070.0],["1990-07-17",7.4567,7.5948,7.4567,7.5258,35833.0],["1990-07-18",7.5258,7.5948,7.4567,7.4567,185577.0],["1990-07-19",7.5258,7.6639,7.5258,7.6639,71562.0],["1990-07-20",7.7329,7.8019,7.6639,7.8019,49389.0],["1990-07-23",7.6639,7.6639,7.4567,7.5258,31945.0],["1990-07-24",7.4567,7.5948,7.4567,7.5948,27532.0],["1990-07-25",7.6639,7.871,7.6639,7.871,58531.0],["1990-07-26",7.8019,7.94,7.8019,7.871,15762.0],["1990-07-27",7.94,7.94,7.871,7.94,1471.0],["1990-07-30",7.94,8.0091,7.871,8.0091,48443.0],["1990-07-31",7.94,8.0091,7.94,8.0091,2942.0],["1990-08-01",7.94,7.94,7.871,7.94,26061.0],["1990-08-02",8.0091,8.0781,7.7329,7.7329,31840.0],["1990-08-03",7.5948,7.5948,7.5258,7.5258,54223.0],["1990-08-06",7.3186,7.3877,7.1115,7.1805,74609.0],["1990-08-07",7.1805,7.2496,7.1805,7.1805,1997.0],["1990-08-08",7.1805,7.1805,7.1805,7.1805,2417.0],["1990-08-09",7.1806,7.1806,7.1115,7.1115,63155.0],["1990-08-10",7.1115,7.1115,7.0425,7.1115,48969.0],["1990-08-13",7.1115,7.1115,6.9734,6.9734,19651.0],["1990-08-14",7.0425,7.0425,6.9044,6.9044,65572.0],["1990-08-15",6.9044,7.0425,6.9044,6.9734,77867.0],["1990-08-16",7.0425,7.2496,7.0425,7.1805,92893.0],["1990-08-17",7.0425,7.0425,6.9044,6.9734,48548.0],["1990-08-20",6.9734,6.9734,6.7663,6.7663,112754.0],["1990-08-21",6.7663,6.9044,6.7663,6.9044,30684.0],["1990-08-22",6.9044,7.2496,6.8353,7.0425,30264.0],["1990-08-23",6.9734,6.9734,6.5592,6.8353,54013.0],["1990-08-24",6.8353,7.2496,6.8353,7.1805,31525.0],["1990-08-27",7.2496,7.2496,7.1805,7.1805,17023.0],["1990-08-28",7.1805,7.1805,7.1115,7.1805,6305.0],["1990-08-29",7.1805,7.3186,7.1805,7.2496,21752.0],["1990-08-30",7.1805,7.1805,6.9044,6.9044,45816.0],["1990-08-31",6.8832,6.9528,6.8832,6.9528,19440.0],["1990-09-04",6.8832,7.0918,6.8832,7.0918,13451.0],["1990-09-05",7.0223,7.2309,7.0223,7.2309,4098.0],["1990-09-06",7.0918,7.0918,7.0223,7.0223,1366.0],["1990-09-07",6.9528,6.9528,6.8832,6.8832,2942.0],["1990-09-10",6.9528,7.0223,6.9528,6.9528,5254.0],["1990-09-11",7.0223,7.0918,6.9528,7.0223,11979.0],["1990-09-12",6.9528,7.0223,6.9528,6.9528,10193.0],["1990-09-13",6.9528,6.9528,6.9528,6.9528,5674.0],["1990-09-14",6.8137,6.9528,6.8137,6.8832,15868.0],["1990-09-17",6.8832,6.8832,6.8832,6.8832,3888.0],["1990-09-18",6.8137,6.8832,6.6747,6.6747,18705.0],["1990-09-19",6.6747,6.6747,6.6747,6.6747,210.0],["1990-09-20",6.6747,6.6747,6.3965,6.3965,5359.0],["1990-09-21",6.327,6.327,6.2575,6.327,2732.0],["1990-09-24",6.2575,6.2575,6.2575,6.2575,5254.0],["1990-09-25",6.2575,6.327,6.2575,6.327,12820.0],["1990-09-26",6.188,6.188,6.1184,6.1184,8617.0],["1990-09-27",6.188,6.188,5.9794,5.9794,2522.0],["1990-09-28",5.8403,5.9099,5.5622,5.9099,43084.0],["1990-10-01",5.9099,5.9794,5.7708,5.7708,22698.0],["1990-10-02",5.8403,6.0489,5.8403,5.9794,15657.0],["1990-10-03",5.9794,5.9794,5.8403,5.9099,31735.0],["1990-10-04",5.9794,6.0489,5.9099,5.9794,240955.0],["1990-10-05",6.0489,6.2575,6.0489,6.1184,22067.0],["1990-10-08",6.327,6.327,5.9794,5.9794,43294.0],["1990-10-09",5.9794,6.0489,5.9794,6.0489,24800.0],["1990-10-10",5.9794,5.9794,5.7708,5.8403,68829.0],["1990-10-11",5.7708,5.8403,5.7708,5.7708,15973.0],["1990-10-12",5.8403,5.8403,5.7013,5.7013,34152.0],["1990-10-15",5.7013,5.9794,5.5622,5.5622,39301.0],["1990-10-16",5.4232,5.4232,5.2146,5.2146,17023.0],["1990-10-17",5.2841,5.2841,4.8669,4.8669,56009.0],["1990-10-18",4.8669,5.145,4.8669,5.145,24274.0],["1990-10-19",4.7279,5.145,4.4498,5.145,139340.0],["1990-10-22",5.145,5.145,5.006,5.145,17654.0],["1990-10-23",5.2841,5.5622,5.2841,5.5622,54223.0],["1990-10-24",5.4927,5.5622,5.3536,5.3536,27637.0],["1990-10-25",5.2146,5.5622,5.2146,5.5622,52962.0],["1990-10-26",5.5622,5.5622,5.3536,5.4232,1891.0],["1990-10-29",5.4232,5.4232,5.2841,5.2841,19125.0],["1990-10-30",5.3536,5.3536,5.006,5.145,38986.0],["1990-10-31",5.0755,5.2146,5.0755,5.145,79127.0],["1990-11-01",5.145,5.2146,5.145,5.145,7251.0],["1990-11-02",5.145,5.2841,5.145,5.2841,13556.0],["1990-11-05",5.3536,5.3536,5.2841,5.3536,7461.0],["1990-11-06",5.3536,5.7708,5.3536,5.7013,48128.0],["1990-11-07",5.6317,5.7708,5.5622,5.6317,2627.0],["1990-11-08",5.4927,5.4927,5.4232,5.4927,11034.0],["1990-11-09",5.4927,5.5622,5.4927,5.4927,16498.0],["1990-11-12",5.5622,5.7013,5.4927,5.7013,38355.0],["1990-11-13",5.6317,5.8403,5.6317,5.6317,216681.0],["1990-11-14",5.5622,5.7013,5.5622,5.6317,5254.0],["1990-11-15",5.7013,5.7013,5.5622,5.5622,3783.0],["1990-11-16",5.5622,5.5622,5.4232,5.5622,12295.0],["1990-11-19",5.7708,5.9099,5.5622,5.5622,13976.0],["1990-11-20",5.4927,5.4927,5.4232,5.4927,6200.0],["1990-11-21",5.4232,5.4232,5.3536,5.3536,13661.0],["1990-11-23",5.4232,5.4232,5.4232,5.4232,2732.0],["1990-11-26",5.5622,5.7013,5.5622,5.6317,18705.0],["1990-11-27",5.5622,5.6317,5.5622,5.5622,7461.0],["1990-11-28",5.5622,5.7708,5.5622,5.7013,16393.0],["1990-11-29",5.7013,5.7708,5.6317,5.7708,9142.0],["1990-11-30",5.7708,5.7708,5.6317,5.7708,10929.0],["1990-12-03",5.8403,5.8403,5.6317,5.6317,8512.0],["1990-12-04",5.7013,5.7013,5.5622,5.5622,2102.0],["1990-12-05",5.5409,5.8214,5.5409,5.8214,4939.0],["1990-12-06",5.8916,5.9617,5.6812,5.6812,7041.0],["1990-12-07",5.8214,5.8214,5.611,5.611,17549.0],["1990-12-10",5.7513,5.7513,5.6812,5.7513,7356.0],["1990-12-11",5.6812,5.7513,5.6812,5.7513,6515.0],["1990-12-12",5.6812,5.8214,5.6812,5.7513,19125.0],["1990-12-13",5.7513,5.8214,5.6812,5.7513,7041.0],["1990-12-14",5.611,5.611,5.611,5.611,17129.0],["1990-12-17",5.611,5.7513,5.611,5.611,25850.0],["1990-12-18",5.611,5.7513,5.611,5.7513,11139.0],["1990-12-19",5.7513,5.7513,5.611,5.7513,56324.0],["1990-12-20",5.8214,5.8214,5.6812,5.6812,10929.0],["1990-12-21",5.6812,5.7513,5.6812,5.7513,22278.0],["1990-12-24",5.8214,5.8214,5.8214,5.8214,14501.0],["1990-12-26",5.7513,5.8916,5.6812,5.8214,9352.0],["1990-12-27",5.8916,5.8916,5.7513,5.8214,24169.0],["1990-12-28",5.7513,5.7513,5.611,5.611,27111.0],["1990-12-31",5.6812,5.8214,5.611,5.8214,9983.0],["1991-01-02",5.8916,6.0319,5.8916,5.9617,9668.0],["1991-01-03",6.0319,6.0319,5.7513,5.7513,8302.0],["1991-01-04",5.7513,5.7513,5.611,5.7513,24169.0],["1991-01-07",5.8214,5.8214,5.7513,5.7513,7881.0],["1991-01-08",5.7513,5.7513,5.7513,5.7513,16813.0],["1991-01-09",5.7513,5.8916,5.7513,5.8214,2312.0],["1991-01-10",5.7513,5.9617,5.7513,5.8214,11244.0],["1991-01-11",5.8916,5.8916,5.8916,5.8916,7356.0],["1991-01-14",6.0319,6.0319,6.0319,6.0319,2732.0],["1991-01-15",6.0319,6.0319,6.0319,6.0319,4308.0],["1991-01-16",5.9617,5.9617,5.8916,5.8916,34152.0],["1991-01-17",6.1721,6.3825,6.0319,6.3825,42348.0],["1991-01-18",6.3825,6.4527,6.3825,6.4527,9142.0],["1991-01-21",6.4527,6.4527,6.3124,6.3124,7881.0],["1991-01-22",6.1721,6.2423,6.1721,6.1721,2732.0],["1991-01-23",6.3124,6.5228,6.3124,6.3825,3468.0],["1991-01-24",6.5228,7.0138,6.5228,6.8034,28688.0],["1991-01-25",6.9436,7.2242,6.9436,7.0138,14396.0],["1991-01-28",7.0138,7.0138,6.9436,6.9436,1681.0],["1991-01-29",7.0138,7.3645,7.0138,7.2943,130513.0],["1991-01-30",7.2943,8.0659,7.2943,7.7152,28372.0],["1991-01-31",7.5749,7.7853,7.5749,7.7152,29528.0],["1991-02-01",7.5749,7.8554,7.5749,7.8554,42348.0],["1991-02-04",7.9256,8.2061,7.7853,8.136,11979.0],["1991-02-05",8.136,8.3464,7.9957,8.2763,51070.0],["1991-02-06",8.2763,8.4165,8.136,8.3464,8932.0],["1991-02-07",8.2763,8.5568,7.8554,7.9256,38355.0],["1991-02-08",7.9957,8.2061,7.9957,8.136,12505.0],["1991-02-11",8.2763,8.4165,8.2763,8.4165,8512.0],["1991-02-12",8.5568,9.0478,8.4867,8.9075,35518.0],["1991-02-13",9.0478,9.1179,9.0478,9.0478,7041.0],["1991-02-14",8.9776,8.9776,8.8374,8.8374,17654.0],["1991-02-15",8.9075,9.0478,8.9075,9.0478,19861.0],["1991-02-19",9.1179,9.3985,9.0478,9.0478,37725.0],["1991-02-20",9.0478,9.0478,8.5568,8.5568,23013.0],["1991-02-21",8.4165,8.4165,8.2763,8.4165,60843.0],["1991-02-22",8.4165,8.627,8.4165,8.4867,33101.0],["1991-02-25",8.4867,8.9075,8.4867,8.7672,25850.0],["1991-02-26",8.7672,8.7672,8.4867,8.5568,13451.0],["1991-02-27",8.5568,8.5568,8.4867,8.4867,6305.0],["1991-02-28",8.4867,8.7672,8.4867,8.6971,21752.0],["1991-03-01",8.5568,8.5568,8.5568,8.5568,3363.0],["1991-03-04",8.6059,8.6059,8.4648,8.5354,6200.0],["1991-03-05",8.4648,8.8175,8.4648,8.8175,44555.0],["1991-03-06",8.9586,8.9586,8.747,8.8175,19440.0],["1991-03-07",8.8175,8.8175,8.747,8.747,12820.0],["1991-03-08",8.6059,8.6059,8.4648,8.4648,6305.0],["1991-03-11",8.5354,8.8881,8.5354,8.8881,15762.0],["1991-03-12",8.747,8.747,8.6765,8.6765,2312.0],["1991-03-13",8.6059,8.6059,8.5354,8.5354,3468.0],["1991-03-14",8.5354,8.6059,8.5354,8.5354,107815.0],["1991-03-15",8.4648,8.4648,8.1827,8.1827,8827.0],["1991-03-18",8.4648,8.747,8.4648,8.747,13976.0],["1991-03-19",8.8175,8.8175,8.6059,8.6059,1261.0],["1991-03-20",8.4648,8.6059,8.3238,8.6059,4519.0],["1991-03-21",8.6059,8.6059,8.2532,8.2532,27322.0],["1991-03-22",8.1827,8.1827,8.1121,8.1121,1681.0],["1991-03-25",8.1827,8.1827,8.1121,8.1121,841.0],["1991-03-26",7.9005,8.2532,7.9005,8.2532,3888.0],["1991-03-27",8.3943,8.5354,8.3238,8.3943,21647.0],["1991-03-28",8.3943,8.5354,8.1121,8.1121,12295.0],["1991-04-01",8.2532,8.5354,8.2532,8.3238,26271.0],["1991-04-02",8.3943,8.4648,8.2532,8.3943,26691.0],["1991-04-03",8.3943,8.6765,8.3943,8.6765,6620.0],["1991-04-04",8.747,8.747,8.4648,8.4648,80494.0],["1991-04-05",8.4648,8.4648,8.1827,8.1827,40037.0],["1991-04-08",8.1827,8.3238,8.1827,8.3238,29528.0],["1991-04-09",8.1827,8.2532,8.0416,8.1827,5254.0],["1991-04-10",8.1827,8.1827,7.9711,8.0416,20596.0],["1991-04-11",8.0416,8.0416,7.7594,7.83,62629.0],["1991-04-12",7.83,7.9005,7.83,7.83,33311.0],["1991-04-15",7.9005,7.9005,7.83,7.83,15552.0],["1991-04-16",7.9005,7.9005,7.9005,7.9005,5990.0],["1991-04-17",7.83,7.9005,7.83,7.9005,28793.0],["1991-04-18",7.9005,7.9005,7.83,7.9005,12295.0],["1991-04-19",7.83,7.9005,7.7594,7.83,7986.0],["1991-04-22",7.83,7.83,7.6183,7.6183,81124.0],["1991-04-23",7.6184,7.7594,7.6184,7.6889,15447.0],["1991-04-24",7.6889,7.9005,7.6889,7.83,3468.0],["1991-04-25",7.83,7.9005,7.83,7.83,22383.0],["1991-04-26",7.83,7.9005,7.7594,7.9005,4519.0],["1991-04-29",7.83,7.9005,7.83,7.83,67043.0],["1991-04-30",8.1121,8.3943,8.1121,8.3943,10403.0],["1991-05-01",8.6059,8.6059,8.3238,8.3238,51175.0],["1991-05-02",8.3943,8.3943,8.1121,8.1827,23644.0],["1991-05-03",8.2532,8.3237,8.1827,8.1827,29738.0],["1991-05-06",8.0416,8.0416,7.971,7.971,12715.0],["1991-05-07",7.9005,7.9005,7.9005,7.9005,11559.0],["1991-05-08",7.83,7.9005,7.7594,7.9005,52331.0],["1991-05-09",7.9005,7.971,7.9005,7.971,6515.0],["1991-05-10",8.0416,8.1827,8.0416,8.1121,15973.0],["1991-05-13",8.1121,8.1121,8.1121,8.1121,16498.0],["1991-05-14",8.0416,8.0416,7.9005,8.0416,44345.0],["1991-05-15",8.0416,8.0416,8.0416,8.0416,210.0],["1991-05-16",7.9711,7.9711,7.83,7.9005,26271.0],["1991-05-17",7.9711,7.9711,7.7594,7.7594,42979.0],["1991-05-20",7.6889,7.7594,7.6889,7.6889,18495.0],["1991-05-21",7.6183,7.7594,7.6183,7.7594,22593.0],["1991-05-22",7.7594,8.1121,7.7594,8.0416,42348.0],["1991-05-23",8.0416,8.1827,8.0416,8.0416,41823.0],["1991-05-24",8.0416,8.2532,8.0416,8.2532,73873.0],["1991-05-28",8.2532,8.2532,8.1827,8.1827,48653.0],["1991-05-29",8.2532,8.2532,8.2532,8.2532,13451.0],["1991-05-30",8.3238,8.6765,8.3238,8.6765,22803.0],["1991-05-31",8.747,8.747,8.6764,8.747,29738.0],["1991-06-03",8.8673,9.6476,8.8673,9.4348,42664.0],["1991-06-04",9.5058,9.7186,9.5058,9.7186,26901.0],["1991-06-05",9.7186,9.7895,9.4348,9.7895,31420.0],["1991-06-06",9.6476,9.6476,9.4348,9.4348,35098.0],["1991-06-07",9.5057,9.5057,9.3639,9.3639,61579.0],["1991-06-10",9.222,9.5767,9.222,9.4348,34782.0],["1991-06-11",9.5767,9.8604,9.5058,9.7895,28162.0],["1991-06-12",9.7895,9.7895,9.5058,9.5058,17864.0],["1991-06-13",9.5058,9.5767,9.4348,9.5058,12295.0],["1991-06-14",9.4348,9.6476,9.4348,9.6476,18284.0],["1991-06-17",9.7895,9.7895,9.5767,9.5767,8722.0],["1991-06-18",9.6476,9.7895,9.6476,9.7895,35203.0],["1991-06-19",9.7895,9.7895,9.6476,9.7186,2522.0],["1991-06-20",9.6476,9.6476,9.5767,9.6476,34152.0],["1991-06-21",9.5767,9.8604,9.5767,9.8604,11034.0],["1991-06-24",9.7186,9.7186,9.6476,9.6476,13346.0],["1991-06-25",9.6476,9.7895,9.6476,9.7895,23013.0],["1991-06-26",9.5767,9.5767,9.5058,9.5058,29738.0],["1991-06-27",9.5767,9.5767,9.5767,9.5767,38881.0],["1991-06-28",9.5058,10.0733,9.5058,10.0733,30894.0],["1991-07-01",10.1442,10.2151,10.1442,10.2151,8302.0],["1991-07-02",10.0733,10.2151,10.0733,10.0733,10298.0],["1991-07-03",10.0733,10.0733,10.0023,10.0023,4308.0],["1991-07-05",9.9314,10.0023,9.9314,10.0023,3258.0],["1991-07-08",9.9314,10.0023,9.9314,10.0023,6410.0],["1991-07-09",10.0023,10.0733,10.0023,10.0733,25850.0],["1991-07-10",10.0023,10.1442,9.8604,9.8604,3573.0],["1991-07-11",9.8604,9.8604,9.8604,9.8604,0.0],["1991-07-12",10.0733,10.0733,9.9314,10.0023,29844.0],["1991-07-15",9.9314,9.9314,9.9314,9.9314,6515.0],["1991-07-16",9.9314,9.9314,9.7895,9.7895,28372.0],["1991-07-17",10.4989,11.3501,10.4989,11.1373,861786.0],["1991-07-18",11.0664,11.2083,10.9955,10.9955,192302.0],["1991-07-19",11.0664,11.0664,10.9245,10.9245,25220.0],["1991-07-22",10.9245,10.9245,10.6408,10.8536,15762.0],["1991-07-23",10.8536,10.8536,10.6408,10.6408,12610.0],["1991-07-24",10.4989,10.4989,10.357,10.357,4203.0],["1991-07-25",10.4279,10.4279,10.357,10.357,8196.0],["1991-07-26",10.357,10.428,10.357,10.428,44765.0],["1991-07-29",10.4279,10.4279,10.2861,10.2861,3888.0],["1991-07-30",10.428,10.428,10.357,10.428,20281.0],["1991-07-31",10.2861,10.357,10.2151,10.357,13030.0],["1991-08-01",10.357,10.9245,10.357,10.7826,1028237.0],["1991-08-02",10.6408,10.7826,10.4989,10.7117,70090.0],["1991-08-05",10.7117,10.7117,10.5698,10.6408,59582.0],["1991-08-06",10.5698,10.7117,10.4989,10.6408,17759.0],["1991-08-07",10.5698,10.7117,10.5698,10.7117,16708.0],["1991-08-08",10.6408,10.6408,10.5698,10.5698,5464.0],["1991-08-09",10.5698,10.5698,10.4989,10.5698,28057.0],["1991-08-12",10.6408,10.7117,10.4989,10.6408,6935.0],["1991-08-13",10.6408,10.6408,10.4989,10.4989,11979.0],["1991-08-14",10.357,10.357,10.0733,10.0733,244108.0],["1991-08-15",10.1442,10.2151,10.0023,10.0023,100985.0],["1991-08-16",9.9314,10.2151,9.9314,10.2151,56219.0],["1991-08-19",9.9314,10.0023,9.6476,9.8604,46131.0],["1991-08-20",10.0023,10.0733,9.8604,9.8604,52331.0],["1991-08-21",10.0023,10.0733,9.9314,10.0023,4834.0],["1991-08-22",9.9314,10.0733,9.9314,10.0023,8407.0],["1991-08-23",9.9314,10.7826,9.9314,10.7826,25430.0],["1991-08-26",10.9955,10.9955,10.7117,10.7117,5149.0],["1991-08-27",10.7117,10.7117,10.6408,10.6408,6620.0],["1991-08-28",10.6408,10.6408,10.357,10.4989,7041.0],["1991-08-29",10.5698,10.7826,10.5698,10.7826,84592.0],["1991-08-30",10.6408,10.6408,10.5698,10.6408,16813.0],["1991-09-03",10.6904,10.7616,10.6904,10.7616,2102.0],["1991-09-04",10.6904,10.6904,10.4053,10.6191,4308.0],["1991-09-05",10.5478,10.5478,10.1915,10.2628,30579.0],["1991-09-06",10.334,10.334,10.1202,10.1915,6200.0],["1991-09-09",10.0489,10.0489,9.9064,9.9064,8302.0],["1991-09-10",9.9777,10.0489,9.8351,9.9777,15342.0],["1991-09-11",10.0489,10.0489,9.9064,9.9064,4939.0],["1991-09-12",9.9777,10.1915,9.9777,10.1915,21227.0],["1991-09-13",10.2628,10.2628,10.1202,10.2628,30159.0],["1991-09-16",10.2628,10.2628,10.1202,10.1202,17023.0],["1991-09-17",10.1915,10.1915,10.1202,10.1202,3152.0],["1991-09-18",10.1202,10.1202,10.1202,10.1202,1366.0],["1991-09-19",10.1202,10.4053,10.1202,10.4053,7146.0],["1991-09-20",10.5478,10.8329,10.5478,10.8329,12295.0],["1991-09-23",10.9755,10.9755,10.6191,10.6904,17023.0],["1991-09-24",10.6191,10.6904,10.6191,10.6191,11664.0],["1991-09-25",10.6191,10.6191,10.5478,10.5478,18390.0],["1991-09-26",10.5478,10.5478,10.5478,10.5478,5569.0],["1991-09-27",10.4766,10.4766,10.4766,10.4766,11559.0],["1991-09-30",10.4766,10.7616,10.4053,10.6191,42033.0],["1991-10-01",10.5478,10.6191,10.4053,10.4766,5464.0],["1991-10-02",10.4053,10.5478,10.334,10.4766,4203.0],["1991-10-03",10.4053,10.4053,10.2628,10.2628,2102.0],["1991-10-04",10.1915,10.4766,10.1915,10.4766,7146.0],["1991-10-07",10.4053,10.4053,10.4053,10.4053,4413.0],["1991-10-08",10.334,10.6191,10.334,10.6191,4939.0],["1991-10-09",10.5478,10.5478,10.5478,10.5478,6305.0],["1991-10-10",10.6191,10.6191,10.4053,10.5478,9668.0],["1991-10-11",10.4766,10.4766,10.4766,10.4766,1156.0],["1991-10-14",10.4053,10.4053,10.4053,10.4053,105.0],["1991-10-15",10.4053,10.4053,10.4053,10.4053,105.0],["1991-10-16",10.5478,10.8329,10.4053,10.8329,125574.0],["1991-10-17",10.9042,10.9754,10.9042,10.9754,63365.0],["1991-10-18",10.9042,10.9042,10.7616,10.8329,31525.0],["1991-10-21",10.9042,10.9042,10.7616,10.8329,21962.0],["1991-10-22",10.9042,10.9042,10.6191,10.6904,7776.0],["1991-10-23",10.6191,10.6191,10.4766,10.4766,25115.0],["1991-10-24",10.4053,10.4766,10.334,10.334,1786.0],["1991-10-25",10.1915,10.1915,9.9777,9.9777,31315.0],["1991-10-28",10.1915,10.1915,10.0489,10.1202,38671.0],["1991-10-29",9.9777,9.9777,9.8351,9.9777,4729.0],["1991-10-30",9.9777,9.9777,9.8351,9.9064,106554.0],["1991-10-31",9.9064,9.9777,9.9064,9.9777,11349.0],["1991-11-01",9.9777,9.9777,9.6926,9.8351,11454.0],["1991-11-04",9.9064,9.9777,9.9064,9.9777,2207.0],["1991-11-05",9.9777,9.9777,9.8351,9.9064,12190.0],["1991-11-06",9.8351,9.8351,9.8351,9.8351,1786.0],["1991-11-07",9.9777,9.9777,9.8351,9.9777,1366.0],["1991-11-08",9.9064,10.1915,9.9064,10.1202,6935.0],["1991-11-11",10.2628,10.334,10.1915,10.1915,11769.0],["1991-11-12",10.1202,10.1202,9.9777,10.1202,39721.0],["1991-11-13",10.1202,10.1915,10.1202,10.1915,3678.0],["1991-11-14",10.1202,10.1202,10.0489,10.0489,2102.0],["1991-11-15",9.9064,9.9064,9.4075,9.4075,193878.0],["1991-11-18",9.265,9.6926,9.1937,9.6926,20386.0],["1991-11-19",9.5501,9.6213,9.265,9.4075,93419.0],["1991-11-20",9.3363,9.4075,9.1937,9.265,172862.0],["1991-11-21",9.1937,9.1937,8.8374,8.9086,240115.0],["1991-11-22",8.8374,8.9799,8.8374,8.9086,18284.0],["1991-11-25",8.9086,8.9086,8.8374,8.9086,12505.0],["1991-11-26",8.8374,9.0512,8.8374,9.0512,2102.0],["1991-11-27",8.9086,9.1225,8.9086,9.1225,12505.0],["1991-11-29",9.1224,9.4788,9.1224,9.4788,32050.0],["1991-12-02",9.4075,9.4788,9.3363,9.3363,23644.0],["1991-12-03",9.3363,9.3363,9.1225,9.265,25010.0],["1991-12-04",9.2432,9.2432,8.7416,8.8133,14817.0],["1991-12-05",8.67,8.9566,8.67,8.7416,10193.0],["1991-12-06",8.67,8.67,8.455,8.5267,59582.0],["1991-12-09",8.5267,8.5267,8.3117,8.3117,10088.0],["1991-12-10",8.3117,8.3117,8.3117,8.3117,28267.0],["1991-12-11",8.3117,8.67,8.3117,8.3834,14081.0],["1991-12-12",8.3834,8.8133,8.3834,8.7416,8407.0],["1991-12-13",8.8133,8.8849,8.8133,8.8849,1261.0],["1991-12-16",8.8133,9.0282,8.8133,8.9566,2417.0],["1991-12-17",9.0999,9.1716,9.0999,9.1716,10508.0],["1991-12-18",9.0282,9.0282,8.9566,8.9566,27637.0],["1991-12-19",8.8133,8.8849,8.7416,8.8133,7356.0],["1991-12-20",8.8133,8.8133,8.1684,8.1684,497673.0],["1991-12-23",8.1684,8.5267,8.1684,8.455,9563.0],["1991-12-24",8.5267,8.7416,8.5267,8.5983,37515.0],["1991-12-26",8.455,8.5267,8.3117,8.5267,69775.0],["1991-12-27",8.455,8.5983,8.455,8.5983,4203.0],["1991-12-30",8.5983,9.0999,8.455,9.0999,32260.0],["1991-12-31",9.0282,9.0999,9.0282,9.0999,15762.0],["1992-01-02",9.0999,9.6015,9.0999,9.6015,52121.0],["1992-01-03",9.6015,9.8881,9.3149,9.6015,73453.0],["1992-01-06",9.5298,9.6731,9.4582,9.4582,64626.0],["1992-01-07",9.6015,9.6015,9.0282,9.0999,424956.0],["1992-01-08",9.0282,9.4582,9.0282,9.4582,66623.0],["1992-01-09",9.3865,9.8164,9.3865,9.8164,45606.0],["1992-01-10",9.8164,10.0314,9.8164,10.0314,247260.0],["1992-01-13",10.0314,10.3896,10.0314,10.318,122422.0],["1992-01-14",10.3896,10.3896,10.318,10.318,316510.0],["1992-01-15",10.2463,10.533,10.1747,10.533,92368.0],["1992-01-16",10.4613,10.8196,10.4613,10.6763,30054.0],["1992-01-17",10.533,10.533,10.318,10.318,223196.0],["1992-01-20",10.0314,10.533,10.0314,10.533,40667.0],["1992-01-21",10.4613,10.4613,10.318,10.4613,4834.0],["1992-01-22",10.318,10.4613,10.318,10.4613,4939.0],["1992-01-23",10.6046,10.6046,10.318,10.318,1997.0],["1992-01-24",10.318,10.3896,10.2463,10.318,12505.0],["1992-01-27",10.318,10.3896,10.2463,10.3896,50755.0],["1992-01-28",10.318,10.318,10.2463,10.2463,31210.0],["1992-01-29",10.103,10.3896,10.0314,10.3896,13556.0],["1992-01-30",10.533,10.8196,10.533,10.6763,96781.0],["1992-01-31",10.7479,10.8196,10.6763,10.7479,59582.0],["1992-02-03",10.8196,11.0345,10.8196,10.9629,160672.0],["1992-02-04",10.8912,11.7511,10.8912,11.7511,118849.0],["1992-02-05",11.7511,11.7511,11.2495,11.3211,77236.0],["1992-02-06",11.1778,11.2495,11.1778,11.2495,1366.0],["1992-02-07",11.1062,11.1062,11.0345,11.0345,35623.0],["1992-02-10",11.1778,11.2495,11.1778,11.2495,32050.0],["1992-02-11",11.2495,11.3211,11.1778,11.3211,16603.0],["1992-02-12",11.3211,11.3211,11.1778,11.2495,25850.0],["1992-02-13",11.3211,11.3211,11.1778,11.1778,7881.0],["1992-02-14",11.1062,11.1778,11.0345,11.1778,1366.0],["1992-02-18",11.0345,11.3211,11.0345,11.3211,23749.0],["1992-02-19",11.2495,11.3928,11.2495,11.3211,38460.0],["1992-02-20",11.2495,11.3928,11.2495,11.3211,108761.0],["1992-02-21",11.2495,11.3211,11.2495,11.3211,38776.0],["1992-02-24",11.3211,11.7511,11.3211,11.7511,69670.0],["1992-02-25",12.0377,12.181,11.7511,11.966,112439.0],["1992-02-26",11.966,11.966,11.7511,11.7511,50125.0],["1992-02-27",11.6077,11.6794,11.6077,11.6794,3468.0],["1992-02-28",11.6077,11.6794,11.6077,11.6794,3678.0],["1992-03-02",11.6794,11.6794,11.5361,11.5361,1156.0],["1992-03-03",11.6077,12.1093,11.6077,11.6077,128622.0],["1992-03-04",11.5361,11.6077,11.5361,11.6077,2102.0],["1992-03-05",11.4644,11.4644,11.3211,11.3211,12820.0],["1992-03-06",11.3211,11.3928,11.1062,11.1062,10088.0],["1992-03-09",11.0345,11.0345,10.7479,10.8912,15868.0],["1992-03-10",10.7254,10.8693,10.6534,10.8693,34888.0],["1992-03-11",10.8693,11.2293,10.8693,11.1573,13346.0],["1992-03-12",11.0133,11.1573,11.0133,11.1573,7776.0],["1992-03-13",11.0853,11.3012,11.0853,11.3012,2732.0],["1992-03-16",11.3732,11.3732,11.3732,11.3732,525.0],["1992-03-17",11.3732,11.4452,11.3732,11.4452,2417.0],["1992-03-18",11.4452,11.5172,11.3012,11.3012,8302.0],["1992-03-19",11.2292,11.2292,11.0133,11.0133,13556.0],["1992-03-20",10.7974,10.7974,10.6534,10.7974,83856.0],["1992-03-23",10.7974,10.7974,10.7254,10.7254,172126.0],["1992-03-24",10.7974,10.7974,10.7254,10.7254,7776.0],["1992-03-25",10.7254,10.7254,10.6534,10.6534,6515.0],["1992-03-26",10.6534,10.7254,10.6534,10.7254,90897.0],["1992-03-27",10.7254,10.7254,10.5814,10.6534,95836.0],["1992-03-30",10.5814,10.6534,10.5814,10.5814,3888.0],["1992-03-31",10.5814,10.6534,10.5814,10.6534,1156.0],["1992-04-01",10.5814,10.6534,10.5814,10.6534,5569.0],["1992-04-02",10.6534,10.6534,10.5814,10.6534,2627.0],["1992-04-03",10.6534,10.6534,10.5814,10.5814,5254.0],["1992-04-06",10.5814,10.6534,10.5814,10.6534,7881.0],["1992-04-07",10.6534,10.6534,10.6534,10.6534,3258.0],["1992-04-08",10.5094,10.5094,10.3655,10.4374,19440.0],["1992-04-09",10.3655,10.5814,10.3655,10.5814,13451.0],["1992-04-10",10.6534,10.6534,10.4374,10.4374,7461.0],["1992-04-13",10.4374,10.5094,10.4374,10.5094,6725.0],["1992-04-14",10.5094,10.6534,10.5094,10.5814,8407.0],["1992-04-15",10.6534,10.6534,10.5814,10.5814,4098.0],["1992-04-16",10.5814,10.6534,10.5094,10.5814,3047.0],["1992-04-20",10.5814,10.5814,10.5094,10.5814,5044.0],["1992-04-21",10.5814,10.5814,10.5094,10.5094,18179.0],["1992-04-22",10.4374,10.4374,10.3655,10.4374,13240.0],["1992-04-23",10.4374,10.4374,10.3655,10.3655,94470.0],["1992-04-24",10.4374,10.4374,10.2935,10.2935,1576.0],["1992-04-27",10.2935,10.5814,10.2935,10.5814,10403.0],["1992-04-28",10.5814,10.7974,10.5814,10.7254,9668.0],["1992-04-29",10.7254,10.8693,10.7254,10.8693,5780.0],["1992-04-30",10.8693,10.9413,10.7974,10.8693,21962.0],["1992-05-01",10.8693,10.8693,10.5814,10.6534,7356.0],["1992-05-04",10.7254,10.7974,10.7254,10.7254,5254.0],["1992-05-05",10.7254,10.7254,10.6534,10.6534,1576.0],["1992-05-06",10.7254,10.7254,10.6534,10.6534,22278.0],["1992-05-07",10.7254,10.7254,10.6534,10.6534,16708.0],["1992-05-08",10.6534,10.7254,10.5814,10.6534,6305.0],["1992-05-11",10.6534,10.7254,10.6534,10.7254,33311.0],["1992-05-12",10.7254,10.7254,10.6534,10.6534,630.0],["1992-05-13",10.6534,10.7254,10.6534,10.7254,210.0],["1992-05-14",10.6534,10.7254,10.6534,10.7254,736.0],["1992-05-15",10.7254,10.7254,10.5814,10.6534,4729.0],["1992-05-18",10.6534,10.6534,10.5814,10.6534,1891.0],["1992-05-19",10.5094,10.5814,10.4374,10.5094,45186.0],["1992-05-20",10.5094,10.5094,10.3655,10.3655,1576.0],["1992-05-21",10.3655,10.3655,10.2215,10.3655,31420.0],["1992-05-22",10.2215,10.2935,10.2215,10.2935,3258.0],["1992-05-26",10.2935,10.3655,10.2935,10.2935,4098.0],["1992-05-27",10.2215,10.5094,10.2215,10.5094,153842.0],["1992-05-28",10.5094,10.5094,10.5094,10.5094,66202.0],["1992-05-29",10.6534,10.7254,10.5814,10.7254,45921.0],["1992-06-01",10.7034,10.7757,10.4864,10.4864,13976.0],["1992-06-02",10.4141,10.4141,10.2695,10.2695,6200.0],["1992-06-03",10.2695,10.2695,10.1248,10.1248,3888.0],["1992-06-04",9.9802,10.0525,9.8355,9.8355,178431.0],["1992-06-05",9.6909,9.6909,8.5338,8.7507,372309.0],["1992-06-08",8.7507,8.8231,8.6784,8.7507,121371.0],["1992-06-09",8.7507,8.7507,8.6061,8.6061,33942.0],["1992-06-10",8.6061,8.6784,8.5338,8.6061,4308.0],["1992-06-11",8.5338,8.6061,8.5338,8.6061,11559.0],["1992-06-12",8.6061,8.6061,8.5338,8.6061,1051.0],["1992-06-15",8.6061,8.6061,8.6061,8.6061,2522.0],["1992-06-16",8.6061,8.6784,8.5338,8.6061,19125.0],["1992-06-17",8.6784,8.6784,8.6061,8.6061,12610.0],["1992-06-18",8.4615,8.5338,8.3891,8.5338,18810.0],["1992-06-19",8.5338,8.5338,8.4615,8.5338,34152.0],["1992-06-22",8.6784,8.6784,8.6061,8.6061,8827.0],["1992-06-23",8.6784,8.6784,8.5338,8.6784,7251.0],["1992-06-24",8.6784,8.8231,8.6784,8.6784,25220.0],["1992-06-25",8.6061,8.6784,8.5338,8.5338,58741.0],["1992-06-26",8.5338,8.5338,8.3891,8.3891,125469.0],["1992-06-29",8.3891,8.4615,8.3891,8.4615,26586.0],["1992-06-30",8.4615,8.5338,8.3891,8.5338,147537.0],["1992-07-01",8.6061,8.8231,8.5338,8.6784,31735.0],["1992-07-02",8.7507,8.8231,8.6784,8.6784,81019.0],["1992-07-06",8.7507,8.8231,8.6784,8.7507,61579.0],["1992-07-07",8.7507,8.8231,8.6784,8.6784,17023.0],["1992-07-08",8.6061,8.6784,8.6061,8.6784,5254.0],["1992-07-09",8.6061,8.6784,8.6061,8.6784,15027.0],["1992-07-10",8.7507,8.7507,8.6061,8.6784,946.0],["1992-07-13",8.6061,8.6784,8.6061,8.6784,30684.0],["1992-07-14",8.6784,8.6784,8.6061,8.6784,7251.0],["1992-07-15",8.6784,8.6784,8.6061,8.6061,86588.0],["1992-07-16",8.6061,8.7507,8.6061,8.7507,6095.0],["1992-07-17",8.7507,8.7507,8.6784,8.6784,52857.0],["1992-07-20",8.6061,8.6784,8.6061,8.6784,45501.0],["1992-07-21",8.6061,8.6784,8.6061,8.6784,3993.0],["1992-07-22",8.6061,8.6061,8.3891,8.3891,126730.0],["1992-07-23",8.3891,8.3891,8.3168,8.3891,18600.0],["1992-07-24",8.3168,8.3891,8.2445,8.3891,22383.0],["1992-07-27",8.3891,8.3891,8.0999,8.0999,100354.0],["1992-07-28",8.0999,8.2445,8.0999,8.1722,36884.0],["1992-07-29",8.0999,8.1722,8.0999,8.0999,71982.0],["1992-07-30",8.0999,8.2445,8.0275,8.2445,87324.0],["1992-07-31",8.2445,8.4615,8.2445,8.4615,76080.0],["1992-08-03",8.3891,8.6061,8.3891,8.6061,3783.0],["1992-08-04",8.6061,8.6061,8.3168,8.5338,50965.0],["1992-08-05",8.5338,8.5338,8.4615,8.4615,1681.0],["1992-08-06",8.5338,8.5338,8.3168,8.3168,18074.0],["1992-08-07",8.3891,8.5338,8.3168,8.4615,20596.0],["1992-08-10",8.4615,8.4615,8.4615,8.4615,2732.0],["1992-08-11",8.4615,8.5338,8.4615,8.5338,9457.0],["1992-08-12",8.4615,8.5338,8.4615,8.5338,15657.0],["1992-08-13",8.4615,8.5338,8.4615,8.5338,19966.0],["1992-08-14",8.4615,8.8231,8.4615,8.8231,44976.0],["1992-08-17",8.7507,8.8231,8.6784,8.6784,2522.0],["1992-08-18",8.7507,8.7507,8.6061,8.6061,3047.0],["1992-08-19",8.6784,8.6784,8.5338,8.5338,2732.0],["1992-08-20",8.4615,8.4615,8.3168,8.3168,9142.0],["1992-08-21",8.3891,8.3891,8.0999,8.1722,14291.0],["1992-08-24",8.0999,8.4615,8.0999,8.4615,5674.0],["1992-08-25",8.4615,8.4615,8.4615,8.4615,20071.0],["1992-08-26",8.4615,8.4615,8.4615,8.4615,8302.0],["1992-08-27",8.6061,8.6061,8.6061,8.6061,210.0],["1992-08-28",8.6061,8.6061,8.5338,8.5338,1261.0],["1992-08-31",8.5844,8.5844,8.5117,8.5117,1891.0],["1992-09-01",8.5844,8.6572,8.5844,8.5844,14396.0],["1992-09-02",8.5844,8.5844,8.5117,8.5117,12085.0],["1992-09-03",8.5844,8.5844,8.5117,8.5844,26481.0],["1992-09-04",8.5844,8.5844,8.5117,8.5844,2417.0],["1992-09-08",8.5117,8.5844,8.5117,8.5844,2942.0],["1992-09-09",8.5844,8.6572,8.5117,8.5844,68409.0],["1992-09-10",8.7299,8.7299,8.6572,8.7299,5044.0],["1992-09-11",8.5844,8.6572,8.5844,8.5844,15868.0],["1992-09-14",8.7299,8.7299,8.7299,8.7299,11559.0],["1992-09-15",8.6572,8.8027,8.6572,8.8027,2732.0],["1992-09-16",8.6572,8.8027,8.6572,8.8027,14712.0],["1992-09-17",8.8754,8.8754,8.7299,8.7299,4308.0],["1992-09-18",8.6572,8.7299,8.5844,8.6572,13556.0],["1992-09-21",8.5844,8.5844,8.5844,8.5844,13451.0],["1992-09-22",8.5844,8.6572,8.5844,8.6572,37410.0],["1992-09-23",8.5844,8.6572,8.5117,8.5117,64626.0],["1992-09-24",8.5844,8.5844,8.5117,8.5844,6620.0],["1992-09-25",8.5117,8.5117,8.4389,8.4389,22067.0],["1992-09-28",8.3662,8.3662,8.2207,8.2934,33942.0],["1992-09-29",8.1479,8.2934,8.0024,8.2934,85327.0],["1992-09-30",8.3662,8.3662,8.1479,8.1479,6830.0],["1992-10-01",8.1479,8.1479,7.9297,7.9297,87114.0],["1992-10-02",7.9297,7.9297,7.8569,7.9297,3468.0],["1992-10-05",7.8569,7.9297,7.7114,7.7114,49179.0],["1992-10-06",7.7842,7.7842,7.7114,7.7114,38145.0],["1992-10-07",7.7842,7.7842,7.7114,7.7114,420.0],["1992-10-08",7.7114,7.7842,7.6387,7.6387,17759.0],["1992-10-09",7.7114,7.7114,7.5659,7.6387,62419.0],["1992-10-12",7.7114,7.7114,7.5659,7.7114,2522.0],["1992-10-13",7.4932,7.4932,6.9112,7.0567,216366.0],["1992-10-14",6.9839,7.2749,6.5474,6.6929,1368181.0],["1992-10-15",6.6929,6.9839,6.6929,6.7657,67568.0],["1992-10-16",6.7657,6.8384,6.7657,6.8384,28162.0],["1992-10-19",6.9112,6.9112,6.6929,6.6929,56009.0],["1992-10-20",6.7657,6.9839,6.7657,6.8384,657609.0],["1992-10-21",6.8384,6.8384,6.6929,6.8384,224878.0],["1992-10-22",6.9112,7.3477,6.8384,7.3477,156364.0],["1992-10-23",7.4204,8.0024,7.4204,7.7842,59372.0],["1992-10-26",7.7114,7.7842,7.6387,7.7114,17759.0],["1992-10-27",7.6387,7.6387,7.5659,7.5659,22383.0],["1992-10-28",7.4932,7.5659,7.4932,7.5659,13451.0],["1992-10-29",7.4932,7.5659,7.4932,7.5659,2102.0],["1992-10-30",7.5659,7.6387,7.5659,7.6387,11874.0],["1992-11-02",7.6387,7.7842,7.6387,7.7842,93419.0],["1992-11-03",7.7114,8.0752,7.7114,8.0752,60528.0],["1992-11-04",8.0752,8.0752,7.9297,8.0024,31315.0],["1992-11-05",8.0024,8.2934,8.0024,8.2934,7041.0],["1992-11-06",8.2934,8.5844,8.2934,8.4389,15762.0],["1992-11-09",8.5117,8.6572,8.2934,8.6572,57375.0],["1992-11-10",8.7299,8.7299,8.3662,8.3662,54433.0],["1992-11-11",8.3662,8.5844,8.3662,8.3662,11139.0],["1992-11-12",8.3662,8.3662,8.2934,8.3662,9457.0],["1992-11-13",8.3662,8.3662,8.2934,8.3662,13766.0],["1992-11-16",8.3662,8.3662,8.1479,8.1479,11559.0],["1992-11-17",8.2207,8.2207,8.0024,8.0024,11769.0],["1992-11-18",8.0024,8.0752,8.0024,8.0752,9773.0],["1992-11-19",8.0752,8.0752,7.7842,7.7842,16708.0],["1992-11-20",7.8569,7.9297,7.6387,7.8569,95836.0],["1992-11-23",8.0024,8.2934,8.0024,8.1479,11139.0],["1992-11-24",8.1479,8.2207,8.0752,8.0752,8827.0],["1992-11-25",8.0752,8.5117,8.0024,8.4389,40877.0],["1992-11-27",8.5117,8.5117,8.3662,8.3662,2207.0],["1992-11-30",8.5117,8.5117,8.3662,8.3662,4624.0],["1992-12-01",8.4389,8.7299,8.4389,8.7299,103086.0],["1992-12-02",8.7299,8.8754,8.5844,8.5844,77656.0],["1992-12-03",8.6572,8.7299,8.6572,8.6572,44450.0],["1992-12-04",8.5844,8.6572,8.5844,8.6572,6410.0],["1992-12-07",8.4154,8.4886,8.4154,8.4886,35308.0],["1992-12-08",8.4154,8.6349,8.3422,8.6349,15237.0],["1992-12-09",8.6349,8.6349,8.5617,8.6349,10193.0],["1992-12-10",8.7081,9.0008,8.7081,8.8545,54643.0],["1992-12-11",8.7081,8.7081,8.6349,8.6349,4098.0],["1992-12-14",8.7081,8.7081,8.6349,8.6349,1786.0],["1992-12-15",8.6349,8.8544,8.6349,8.7813,48338.0],["1992-12-16",8.7813,8.7813,8.7081,8.7813,18179.0],["1992-12-17",8.6349,8.7813,8.6349,8.7813,16813.0],["1992-12-18",8.7813,8.7813,8.7081,8.7813,12400.0],["1992-12-21",8.7813,9.1472,8.5617,9.1472,64731.0],["1992-12-22",9.074,9.074,9.0008,9.0008,9773.0],["1992-12-23",9.0008,9.0008,8.7813,8.7813,17444.0],["1992-12-24",8.6349,8.6349,8.6349,8.6349,26271.0],["1992-12-28",8.7813,8.7813,8.7081,8.7813,1786.0],["1992-12-29",8.7813,9.074,8.7813,8.9276,50020.0],["1992-12-30",8.9276,8.9276,8.7081,8.9276,29108.0],["1992-12-31",9.074,9.1472,8.9276,9.1472,158780.0],["1993-01-04",8.9276,9.074,8.9276,8.9276,41928.0],["1993-01-05",8.8544,8.9276,8.7813,8.9276,75239.0],["1993-01-06",9.0008,9.0008,8.8545,8.8545,10824.0],["1993-01-07",8.9276,8.9276,8.8545,8.8545,38986.0],["1993-01-08",8.7813,8.8544,8.7813,8.7813,9457.0],["1993-01-11",8.7813,8.8544,8.7081,8.7813,5990.0],["1993-01-12",8.7813,8.7813,8.6349,8.7081,7461.0],["1993-01-13",8.7081,8.7081,8.4886,8.5617,15973.0],["1993-01-14",8.4886,8.6349,8.3422,8.6349,43084.0],["1993-01-15",8.6349,8.7081,8.6349,8.7081,35518.0],["1993-01-18",8.7081,8.7081,8.6349,8.7081,25956.0],["1993-01-19",8.6349,8.7081,8.5617,8.7081,14712.0],["1993-01-20",8.6349,8.6349,8.3422,8.3422,12925.0],["1993-01-21",8.3422,8.4886,8.3422,8.4886,91212.0],["1993-01-22",8.4154,8.4886,8.3422,8.4154,10403.0],["1993-01-25",8.4886,8.4886,8.4154,8.4886,2627.0],["1993-01-26",8.4886,8.6349,8.4886,8.6349,113700.0],["1993-01-27",8.6349,8.6349,8.4886,8.4886,11454.0],["1993-01-28",8.4886,8.5617,8.4886,8.4886,37935.0],["1993-01-29",8.4886,8.5617,8.4154,8.5617,6515.0],["1993-02-01",8.6349,8.6349,8.5617,8.6349,78917.0],["1993-02-02",8.6349,8.7081,8.4886,8.6349,62524.0],["1993-02-03",8.7813,9.0008,8.7813,8.7813,27322.0],["1993-02-04",8.9276,9.0008,8.6349,8.6349,115591.0],["1993-02-05",8.7813,8.7813,8.6349,8.7813,15027.0],["1993-02-08",8.7813,8.8545,8.7813,8.8545,22488.0],["1993-02-09",8.7813,8.7813,8.7813,8.7813,10508.0],["1993-02-10",8.8545,8.8545,8.7813,8.8545,1366.0],["1993-02-11",8.8545,8.9276,8.7813,8.8545,9247.0],["1993-02-12",8.9276,8.9276,8.7813,8.8545,17759.0],["1993-02-16",8.7813,8.8545,8.6349,8.6349,25430.0],["1993-02-17",8.6349,8.7813,8.6349,8.7813,5885.0],["1993-02-18",8.7813,9.2203,8.7813,8.8545,23118.0],["1993-02-19",8.8544,9.0008,8.8544,9.0008,5674.0],["1993-02-22",8.9276,9.0008,8.9276,9.0008,2522.0],["1993-02-23",9.0008,9.0008,8.9276,8.9276,2837.0],["1993-02-24",8.9276,8.9276,8.8544,8.9276,27322.0],["1993-02-25",8.9276,8.9276,8.7813,8.8545,14922.0],["1993-02-26",8.8545,8.8545,8.8545,8.8545,525.0],["1993-03-01",8.7813,8.8544,8.7813,8.7813,13556.0],["1993-03-02",8.7081,8.7813,8.7081,8.7813,17339.0],["1993-03-03",8.7813,8.7813,8.7081,8.7813,5044.0],["1993-03-04",8.7081,8.7081,8.7081,8.7081,7251.0],["1993-03-05",8.7081,9.074,8.6349,9.074,125154.0],["1993-03-08",9.074,9.2203,9.074,9.2203,30474.0],["1993-03-09",9.1244,9.3451,9.1244,9.198,96046.0],["1993-03-10",9.1244,9.1244,8.9036,9.1244,53908.0],["1993-03-11",9.0508,9.0508,8.9772,8.9772,34782.0],["1993-03-12",8.9772,9.0508,8.9772,8.9772,10298.0],["1993-03-15",8.9036,9.1244,8.9036,9.1244,6200.0],["1993-03-16",9.2716,9.3451,9.2716,9.2716,9037.0],["1993-03-17",9.198,9.2716,9.198,9.2716,10193.0],["1993-03-18",9.198,9.2716,9.1244,9.2716,7671.0],["1993-03-19",9.2715,9.4187,9.1244,9.4187,46447.0],["1993-03-22",9.2716,9.2716,9.2716,9.2716,1997.0],["1993-03-23",9.198,9.2716,9.198,9.2716,5044.0],["1993-03-24",9.2715,9.3451,9.198,9.3451,1366.0],["1993-03-25",9.3451,9.4187,9.3451,9.4187,12610.0],["1993-03-26",9.4187,9.7866,9.4187,9.7866,52962.0],["1993-03-29",9.7866,9.7866,9.5659,9.6395,630.0],["1993-03-30",9.4923,9.5659,9.4923,9.5659,24064.0],["1993-03-31",9.713,9.713,9.5659,9.713,13556.0],["1993-04-01",9.6395,9.7866,9.5659,9.6395,11349.0],["1993-04-02",9.4923,9.4923,9.3451,9.4923,16918.0],["1993-04-05",9.4187,9.4187,9.3451,9.4187,8196.0],["1993-04-06",9.4187,9.4187,9.4187,9.4187,11874.0],["1993-04-07",9.3451,9.3451,9.198,9.2716,6725.0],["1993-04-08",9.2716,9.2716,9.1244,9.198,126625.0],["1993-04-12",9.198,9.5659,9.1244,9.4923,19020.0],["1993-04-13",9.4923,9.9338,9.4923,9.9338,18284.0],["1993-04-14",9.9338,9.9338,9.713,9.713,45186.0],["1993-04-15",9.5659,9.5659,9.4187,9.4923,30159.0],["1993-04-16",9.4187,9.5659,9.4187,9.5659,50860.0],["1993-04-19",9.5659,9.5659,9.4923,9.5659,15027.0],["1993-04-20",9.4923,9.4923,9.2715,9.3451,3258.0],["1993-04-21",9.3451,9.4187,9.3451,9.4187,36359.0],["1993-04-22",9.3451,9.5659,9.3451,9.4923,77761.0],["1993-04-23",9.3451,9.4187,9.3451,9.4187,92788.0],["1993-04-26",9.4187,9.4923,9.4187,9.4923,36674.0],["1993-04-27",9.7131,9.7131,9.4923,9.4923,9563.0],["1993-04-28",9.4923,9.4923,9.4923,9.4923,630.0],["1993-04-29",9.4187,9.5659,9.4187,9.5659,34257.0],["1993-04-30",9.4923,9.5659,9.4923,9.5659,3047.0],["1993-05-03",9.4923,9.9338,9.4923,9.9338,97412.0],["1993-05-04",9.9338,9.9338,9.8602,9.9338,12085.0],["1993-05-05",10.0074,10.4489,10.0074,10.081,21647.0],["1993-05-06",10.1546,10.1546,10.0074,10.0074,12190.0],["1993-05-07",10.1546,10.1546,9.9338,10.0074,7461.0],["1993-05-10",10.0074,10.0074,10.0074,10.0074,630.0],["1993-05-11",10.0074,10.0074,10.0074,10.0074,14186.0],["1993-05-12",10.0074,10.0074,10.0074,10.0074,420.0],["1993-05-13",9.8602,9.8602,9.713,9.713,8617.0],["1993-05-14",9.6395,9.713,9.6395,9.713,736.0],["1993-05-17",9.5659,9.8602,9.5659,9.8602,207749.0],["1993-05-18",9.713,9.7866,9.713,9.713,16393.0],["1993-05-19",9.713,9.7866,9.6395,9.713,20912.0],["1993-05-20",9.7131,9.7131,9.5659,9.5659,9983.0],["1993-05-21",9.6395,9.6395,9.4187,9.5659,10193.0],["1993-05-24",9.5659,9.6395,9.4187,9.5659,13976.0],["1993-05-25",9.5659,9.5659,9.4923,9.5659,4098.0],["1993-05-26",9.4923,9.4923,9.4187,9.4923,14607.0],["1993-05-27",9.5659,9.6395,9.5659,9.5659,31630.0],["1993-05-28",9.6174,9.6914,9.5434,9.6914,7251.0],["1993-06-01",9.5434,9.7653,9.5434,9.7653,14712.0],["1993-06-02",9.7653,9.7653,9.6914,9.7653,12400.0],["1993-06-03",9.6914,9.7653,9.6914,9.7653,736.0],["1993-06-04",9.6174,9.6174,9.6174,9.6174,54013.0],["1993-06-07",9.7653,9.8393,9.6174,9.7653,19966.0],["1993-06-08",9.7653,9.8393,9.6914,9.6914,8932.0],["1993-06-09",9.6914,9.9133,9.6914,9.9133,46447.0],["1993-06-10",9.9133,9.9133,9.9133,9.9133,17023.0],["1993-06-11",9.8393,9.9873,9.8393,9.9873,7566.0],["1993-06-14",9.9133,10.0613,9.9133,9.9873,7671.0],["1993-06-15",10.0613,10.0613,9.9133,9.9873,4098.0],["1993-06-16",9.4694,9.7653,9.4694,9.6914,28583.0],["1993-06-17",9.6914,9.6914,9.6914,9.6914,946.0],["1993-06-18",9.7653,9.9133,9.6914,9.6914,6515.0],["1993-06-21",9.8393,9.9133,9.7653,9.8393,26796.0],["1993-06-22",9.8393,9.8393,9.6914,9.7653,2837.0],["1993-06-23",9.8393,9.9133,9.8393,9.9133,18915.0],["1993-06-24",9.9133,10.0613,9.9133,9.9873,18705.0],["1993-06-25",9.9873,10.0613,9.9873,10.0613,14922.0],["1993-06-28",9.9873,10.5791,9.9873,10.5051,23959.0],["1993-06-29",10.3572,10.3572,10.2832,10.2832,15447.0],["1993-06-30",10.3572,10.3572,9.9873,9.9873,51386.0],["1993-07-01",10.0613,10.4312,10.0613,10.2092,23013.0],["1993-07-02",10.1352,10.2092,9.9873,10.2092,18074.0],["1993-07-06",10.2092,10.2832,10.0613,10.2092,44450.0],["1993-07-07",10.1352,10.2092,9.9873,9.9873,8722.0],["1993-07-08",9.8393,10.1352,9.8393,10.0613,4729.0],["1993-07-09",10.1352,10.1352,10.0613,10.0613,1471.0],["1993-07-12",10.0613,10.1352,10.0613,10.0613,4624.0],["1993-07-13",10.0613,10.1352,10.0613,10.1352,1681.0],["1993-07-14",10.1352,10.2092,10.1352,10.1352,26271.0],["1993-07-15",10.2832,10.2832,10.0613,10.1352,8722.0],["1993-07-16",10.0613,10.0613,9.9873,9.9873,22488.0],["1993-07-19",10.0613,10.0613,9.9133,9.9873,8932.0],["1993-07-20",9.9133,9.9133,9.8393,9.8393,630.0],["1993-07-21",9.8393,9.8393,9.7653,9.7653,1261.0],["1993-07-22",10.2092,10.949,10.2092,10.8011,79653.0],["1993-07-23",10.949,11.2449,10.875,10.875,30474.0],["1993-07-26",11.023,11.097,10.5791,10.6531,26166.0],["1993-07-27",10.7271,10.8011,10.6531,10.6531,34362.0],["1993-07-28",10.6531,10.8011,10.5791,10.8011,13556.0],["1993-07-29",10.875,10.875,10.6531,10.8011,20701.0],["1993-07-30",10.7271,10.7271,10.7271,10.7271,736.0],["1993-08-02",10.7271,10.7271,10.5791,10.6531,58741.0],["1993-08-03",10.6531,10.8011,10.5051,10.5791,55169.0],["1993-08-04",10.5791,10.5791,10.5791,10.5791,1891.0],["1993-08-05",10.6531,10.8011,10.6531,10.6531,514381.0],["1993-08-06",10.6531,10.8011,10.5791,10.7271,43925.0],["1993-08-09",10.8011,11.097,10.7271,11.023,35203.0],["1993-08-10",11.097,11.097,11.097,11.097,4098.0],["1993-08-11",11.097,11.097,11.023,11.097,10929.0],["1993-08-12",11.023,11.023,10.7271,10.8011,13451.0],["1993-08-13",10.8011,10.875,10.7271,10.875,6410.0],["1993-08-16",11.023,11.023,10.875,10.875,14186.0],["1993-08-17",11.023,11.023,10.949,10.949,2312.0],["1993-08-18",11.023,11.097,10.875,11.023,25745.0],["1993-08-19",11.023,11.023,10.7271,10.7271,7461.0],["1993-08-20",10.7271,10.949,10.7271,10.949,3363.0],["1993-08-23",10.875,10.949,10.875,10.949,3573.0],["1993-08-24",10.875,10.949,10.875,10.949,3152.0],["1993-08-25",10.949,10.949,10.8011,10.875,34677.0],["1993-08-26",10.875,10.949,10.7271,10.875,88585.0],["1993-08-27",10.875,11.2449,10.875,11.171,69880.0],["1993-08-30",11.074,11.1484,11.074,11.1484,1471.0],["1993-08-31",11.074,11.1484,11.074,11.1484,4939.0],["1993-09-01",11.074,11.1484,11.074,11.1484,29003.0],["1993-09-02",11.074,11.1484,11.074,11.074,34572.0],["1993-09-03",11.074,11.074,10.9997,11.074,3783.0],["1993-09-07",10.9254,10.9254,10.8511,10.9254,6410.0],["1993-09-08",10.9254,10.9254,10.8511,10.8511,33627.0],["1993-09-09",10.8511,10.8511,10.7767,10.8511,7041.0],["1993-09-10",10.8511,10.9997,10.7767,10.8511,25956.0],["1993-09-13",10.8511,10.8511,10.7024,10.7767,27006.0],["1993-09-14",10.7767,10.9254,10.7767,10.9254,13661.0],["1993-09-15",10.8511,10.8511,10.7024,10.7767,46447.0],["1993-09-16",10.7767,10.7767,10.7024,10.7024,1681.0],["1993-09-17",10.5538,10.7024,10.5538,10.7024,18495.0],["1993-09-20",10.5538,10.5538,10.4795,10.4795,1051.0],["1993-09-21",10.4051,10.5538,10.4051,10.5538,35728.0],["1993-09-22",10.4795,10.7024,10.4795,10.7024,5990.0],["1993-09-23",10.7024,10.7767,10.6281,10.7767,2102.0],["1993-09-24",10.7767,10.9254,10.7024,10.7767,5885.0],["1993-09-27",10.7024,10.7767,10.6281,10.7024,23749.0],["1993-09-28",10.5538,10.5538,10.4051,10.4795,57270.0],["1993-09-29",10.4795,10.5538,10.4051,10.4795,67989.0],["1993-09-30",10.4795,10.5538,10.4795,10.4795,1721890.0],["1993-10-01",10.4795,10.7024,10.4795,10.4795,106344.0],["1993-10-04",10.4795,10.6281,10.4795,10.5538,42874.0],["1993-10-05",10.4795,10.6281,10.4795,10.4795,125259.0],["1993-10-06",10.4795,10.5538,10.4795,10.4795,22488.0],["1993-10-07",10.4795,10.5538,10.4795,10.4795,17969.0],["1993-10-08",10.4795,10.5538,10.4795,10.4795,24169.0],["1993-10-11",10.6281,10.6281,10.4795,10.4795,19230.0],["1993-10-12",10.4795,10.5538,10.4795,10.5538,38250.0],["1993-10-13",10.5538,10.5538,10.4795,10.5538,13346.0],["1993-10-14",10.5538,10.5538,10.4795,10.4795,18915.0],["1993-10-15",10.4795,10.8511,10.4795,10.6281,77551.0],["1993-10-18",10.6281,10.7024,10.6281,10.7024,6830.0],["1993-10-19",10.6281,10.7767,10.6281,10.7024,15657.0],["1993-10-20",10.7024,10.8511,10.7024,10.8511,25640.0],["1993-10-21",10.8511,11.4456,10.7767,11.2227,100775.0],["1993-10-22",11.1484,11.1484,10.8511,10.9997,104347.0],["1993-10-25",10.9997,11.074,10.6281,10.7024,102246.0],["1993-10-26",10.6281,10.6281,10.4795,10.4795,58531.0],["1993-10-27",10.4795,10.6281,10.4795,10.5538,25850.0],["1993-10-28",10.6281,10.7024,10.6281,10.6281,9668.0],["1993-10-29",10.6281,10.7024,10.6281,10.7024,40457.0],["1993-11-01",10.7024,10.9254,10.7024,10.9254,27427.0],["1993-11-02",10.9254,10.9254,10.7767,10.9254,80809.0],["1993-11-03",10.8511,10.8511,10.4795,10.5538,14501.0],["1993-11-04",10.4795,10.7767,10.4795,10.7767,21122.0],["1993-11-05",10.7767,10.7767,10.6281,10.7024,62209.0],["1993-11-08",10.7024,10.7024,10.6281,10.7024,25956.0],["1993-11-09",10.7024,10.7024,10.5538,10.6281,9457.0],["1993-11-10",10.4795,10.5538,10.4051,10.5538,63680.0],["1993-11-11",10.4795,10.6281,10.4795,10.6281,1366.0],["1993-11-12",10.5538,11.297,10.5538,11.2227,109286.0],["1993-11-15",11.2227,11.2227,10.8511,10.8511,87429.0],["1993-11-16",10.9997,10.9997,10.9254,10.9254,5569.0],["1993-11-17",10.9254,11.3713,10.9254,11.3713,30474.0],["1993-11-18",11.2227,11.2227,11.074,11.1484,40352.0],["1993-11-19",11.1484,11.1484,10.9997,11.074,73348.0],["1993-11-22",11.074,11.074,10.7024,10.7024,3468.0],["1993-11-23",10.7024,10.7024,10.5538,10.7024,29949.0],["1993-11-24",10.7024,10.7024,10.5538,10.6281,4413.0],["1993-11-26",10.6281,10.6281,10.5538,10.5538,1051.0],["1993-11-29",10.6281,10.7024,10.4795,10.6281,16498.0],["1993-11-30",10.5538,10.6281,10.4051,10.4795,29213.0],["1993-12-01",10.4795,10.9254,10.4795,10.9254,41823.0],["1993-12-02",10.8511,10.9254,10.7024,10.7767,54118.0],["1993-12-03",10.8511,10.9254,10.8511,10.9254,42033.0],["1993-12-06",10.7533,10.9774,10.7533,10.9774,16708.0],["1993-12-07",10.9774,11.052,10.9774,11.052,41508.0],["1993-12-08",11.052,11.052,10.828,10.9027,10088.0],["1993-12-09",11.052,11.052,10.9774,10.9774,14501.0],["1993-12-10",10.9774,11.052,10.9774,10.9774,18915.0],["1993-12-13",10.828,10.9774,10.828,10.9774,14186.0],["1993-12-14",10.9774,11.052,10.7533,10.9774,52436.0],["1993-12-15",10.828,10.828,10.6787,10.7533,64521.0],["1993-12-16",10.7533,10.7533,10.7533,10.7533,21332.0],["1993-12-17",10.828,10.9027,10.6787,10.828,17234.0],["1993-12-20",10.828,11.052,10.828,10.9774,13661.0],["1993-12-21",10.828,10.9774,10.7533,10.9027,14712.0],["1993-12-22",10.9027,10.9027,10.7533,10.828,29528.0],["1993-12-23",10.7533,10.9027,10.7533,10.9027,7146.0],["1993-12-27",10.9027,10.9774,10.9027,10.9027,16603.0],["1993-12-28",10.9027,11.3508,10.9027,11.3508,44765.0],["1993-12-29",11.3507,11.3507,11.1267,11.2014,67673.0],["1993-12-30",11.2761,11.3507,11.2761,11.2761,198712.0],["1993-12-31",11.3507,11.4254,11.052,11.4254,48128.0],["1994-01-03",11.3508,11.4254,11.2761,11.3508,6200.0],["1994-01-04",11.3508,11.5748,11.2761,11.3508,280361.0],["1994-01-05",11.3508,11.3508,11.2761,11.3508,42769.0],["1994-01-06",11.3507,11.3507,11.2014,11.2014,21227.0],["1994-01-07",11.2014,11.2014,11.2014,11.2014,14081.0],["1994-01-10",11.2014,11.3508,11.1267,11.3508,34047.0],["1994-01-11",11.2761,11.4254,11.2761,11.2761,50335.0],["1994-01-12",11.3507,11.3507,11.1267,11.2014,6830.0],["1994-01-13",11.2014,11.3508,11.2014,11.3508,39301.0],["1994-01-14",11.3507,11.3507,11.2014,11.2761,9247.0],["1994-01-17",11.2761,11.2761,11.1267,11.1267,27006.0],["1994-01-18",11.1267,11.2014,11.052,11.052,12505.0],["1994-01-19",10.9774,10.9774,10.828,10.9027,37094.0],["1994-01-20",10.828,10.9774,10.828,10.828,4413.0],["1994-01-21",10.9027,11.052,10.9027,10.9774,19651.0],["1994-01-24",11.052,11.3507,11.052,11.2761,19230.0],["1994-01-25",11.3507,11.4254,11.3507,11.4254,42664.0],["1994-01-26",11.3507,11.3507,11.2014,11.2761,52016.0],["1994-01-27",11.2014,11.2761,11.2014,11.2014,57060.0],["1994-01-28",11.2761,11.3507,11.2014,11.2761,31105.0],["1994-01-31",11.3507,11.3507,11.1267,11.2761,38250.0],["1994-02-01",11.3507,11.3507,10.7533,11.052,44450.0],["1994-02-02",11.052,11.2014,11.052,11.1267,27532.0],["1994-02-03",11.1267,11.3507,11.1267,11.2761,116642.0],["1994-02-04",11.3507,11.4254,11.1267,11.1267,138604.0],["1994-02-07",11.0521,11.3508,10.9774,11.3508,34677.0],["1994-02-08",11.3507,11.3507,11.1267,11.2761,137869.0],["1994-02-09",11.1267,11.3507,11.1267,11.2761,36043.0],["1994-02-10",11.3507,11.4254,11.2761,11.4254,37935.0],["1994-02-11",11.3507,11.4254,11.2014,11.2014,47603.0],["1994-02-14",11.1267,11.2014,10.9774,11.052,41823.0],["1994-02-15",11.1267,11.1267,11.052,11.1267,14081.0],["1994-02-16",11.1267,11.1267,10.9774,11.1267,32050.0],["1994-02-17",11.1267,11.2014,11.1267,11.1267,43609.0],["1994-02-18",11.2014,11.4254,11.0521,11.3508,100775.0],["1994-02-22",11.3507,11.5001,11.3507,11.5001,2627.0],["1994-02-23",11.5001,11.5001,11.3507,11.4254,76711.0],["1994-02-24",11.3508,11.5001,11.3508,11.3508,34257.0],["1994-02-25",11.3507,11.4254,11.2761,11.2761,54853.0],["1994-02-28",11.2761,11.6494,11.2761,11.6494,198607.0],["1994-03-01",11.6494,11.7241,11.6494,11.7241,108971.0],["1994-03-02",11.4254,12.0228,11.4254,11.9482,156574.0],["1994-03-03",12.0975,12.0975,11.9482,11.9482,143228.0],["1994-03-04",12.0228,12.0975,11.9482,11.9482,77551.0],["1994-03-07",12.0228,12.5456,12.0228,12.3962,139971.0],["1994-03-08",12.4484,12.5984,12.4484,12.5984,82490.0],["1994-03-09",12.5234,12.5234,12.4484,12.5234,101300.0],["1994-03-10",12.4484,12.5234,12.3734,12.4484,42243.0],["1994-03-11",12.4484,12.4484,12.1484,12.1484,30789.0],["1994-03-14",12.2234,12.2984,12.2234,12.2234,10298.0],["1994-03-15",12.2984,12.3734,12.2234,12.2984,11349.0],["1994-03-16",12.2984,12.3734,12.2984,12.2984,17339.0],["1994-03-17",12.3734,12.3734,12.1484,12.1484,88480.0],["1994-03-18",12.2234,12.2984,12.1484,12.2984,67148.0],["1994-03-21",12.2234,12.3734,11.9985,12.3734,18600.0],["1994-03-22",12.4484,12.5984,12.4484,12.5234,158885.0],["1994-03-23",12.5984,12.7484,12.4484,12.5984,44660.0],["1994-03-24",12.5984,12.5984,12.5234,12.5984,13030.0],["1994-03-25",12.4484,12.5234,12.3734,12.5234,13871.0],["1994-03-28",12.4484,12.6734,12.2984,12.5984,146696.0],["1994-03-29",12.6734,12.6734,12.5234,12.6734,48759.0],["1994-03-30",12.6734,12.6734,12.3734,12.4484,37725.0],["1994-03-31",12.3734,12.3734,12.0735,12.2234,112754.0],["1994-04-04",12.2234,12.2234,11.7735,11.9235,164875.0],["1994-04-05",11.9985,12.2234,11.9985,12.1484,64731.0],["1994-04-06",12.1484,12.1484,12.0734,12.1484,13030.0],["1994-04-07",12.0735,12.1484,11.9985,11.9985,79022.0],["1994-04-08",11.9985,11.9985,11.9985,11.9985,3258.0],["1994-04-11",11.9985,11.9985,11.8485,11.9235,20176.0],["1994-04-12",11.9235,11.9235,11.6985,11.6985,19966.0],["1994-04-13",11.6235,11.6985,11.3985,11.3985,17759.0],["1994-04-14",11.4735,11.4735,11.2486,11.3235,74714.0],["1994-04-15",11.2486,11.3236,11.2486,11.2486,33311.0],["1994-04-18",11.2486,11.2486,11.0236,11.0986,68304.0],["1994-04-19",11.0236,11.0986,10.9486,11.0986,31315.0],["1994-04-20",11.0986,11.0986,10.9486,10.9486,46237.0],["1994-04-21",11.0236,11.0986,11.0236,11.0236,28057.0],["1994-04-22",11.0236,11.2486,11.0236,11.1736,17969.0],["1994-04-25",11.2486,11.2861,11.2486,11.2486,30894.0],["1994-04-26",11.3985,11.3985,11.3985,11.3985,23223.0],["1994-04-28",11.4735,11.511,11.3985,11.4735,168973.0],["1994-04-29",11.3985,11.4735,11.3985,11.4735,34782.0],["1994-05-02",11.4735,11.4735,11.4735,11.4735,12820.0],["1994-05-03",11.4735,11.4735,11.3235,11.3235,83961.0],["1994-05-04",11.3985,11.3985,11.3235,11.3235,13346.0],["1994-05-05",11.3235,11.3985,11.3235,11.3985,11349.0],["1994-05-06",11.3235,11.4735,11.3235,11.4735,23434.0],["1994-05-09",11.3985,11.3985,11.3235,11.3235,5674.0],["1994-05-10",11.3236,11.3985,11.2486,11.2486,25535.0],["1994-05-11",11.2486,11.3236,11.1736,11.2486,30369.0],["1994-05-12",11.1736,11.2486,11.1736,11.2486,17444.0],["1994-05-13",11.2486,11.2486,11.2486,11.2486,1051.0],["1994-05-16",11.0986,11.0986,11.0986,11.0986,53172.0],["1994-05-17",11.0986,11.1736,11.0236,11.0236,5254.0],["1994-05-18",11.0986,11.1736,11.0236,11.0236,262813.0],["1994-05-19",10.9486,10.9486,10.6486,10.9486,40457.0],["1994-05-20",10.9486,10.9486,10.7986,10.7986,13030.0],["1994-05-23",10.8736,10.8736,10.6486,10.7236,7041.0],["1994-05-24",10.7236,10.7236,10.6486,10.6486,11139.0],["1994-05-25",10.6486,10.7236,10.6486,10.6486,3888.0],["1994-05-26",10.6486,10.8736,10.6486,10.7986,9983.0],["1994-05-27",10.8517,10.927,10.8517,10.8517,21437.0],["1994-05-31",10.927,10.927,10.8517,10.8517,5464.0],["1994-06-01",10.927,11.0777,10.8517,11.0024,17654.0],["1994-06-02",11.0024,11.1531,11.0024,11.1531,30789.0],["1994-06-03",11.1531,11.2285,11.1531,11.2285,29949.0],["1994-06-06",11.3038,11.3792,11.3038,11.3038,53277.0],["1994-06-07",11.3038,11.3038,11.1531,11.1531,6305.0],["1994-06-08",11.2285,11.4545,11.2285,11.3038,21542.0],["1994-06-09",11.4545,11.4545,11.3792,11.4545,3047.0],["1994-06-10",11.4545,11.4545,11.3792,11.3792,20176.0],["1994-06-13",11.4545,11.4545,11.3792,11.4545,22488.0],["1994-06-14",11.4545,11.6053,11.3792,11.4545,28898.0],["1994-06-15",11.4545,11.4545,11.2285,11.3038,31525.0],["1994-06-16",11.3038,11.3038,11.0777,11.2285,101720.0],["1994-06-17",11.5299,11.6053,11.5299,11.5299,87114.0],["1994-06-20",11.5299,11.5299,11.3792,11.4545,15973.0],["1994-06-21",11.4545,11.4545,11.3038,11.3038,15447.0],["1994-06-22",11.3038,11.5299,11.3038,11.5299,11664.0],["1994-06-23",11.3792,11.4545,11.3792,11.4545,9563.0],["1994-06-24",11.3792,11.4545,11.3038,11.3038,19020.0],["1994-06-27",11.3038,11.4545,11.2285,11.4545,15762.0],["1994-06-28",11.4545,11.6053,11.4545,11.5299,19125.0],["1994-06-29",11.6053,11.6806,11.4545,11.4545,9142.0],["1994-06-30",11.3792,11.4545,11.3792,11.3792,21962.0],["1994-07-01",11.3792,11.5299,11.3792,11.5299,5254.0],["1994-07-05",11.4545,11.6053,11.3792,11.4545,25115.0],["1994-07-06",11.3792,11.3792,11.0777,11.0777,24379.0],["1994-07-07",11.0777,11.1531,11.0777,11.0777,13976.0],["1994-07-08",11.1531,11.1531,11.0024,11.0777,8932.0],["1994-07-11",11.0777,11.2285,11.0777,11.2285,6410.0],["1994-07-12",11.2285,11.5299,11.2285,11.5299,39301.0],["1994-07-13",11.6053,11.6053,11.5299,11.6053,6305.0],["1994-07-14",11.6806,11.6806,11.6053,11.6806,16813.0],["1994-07-15",11.5299,11.6806,11.5299,11.6806,3468.0],["1994-07-18",11.6806,11.756,11.5299,11.6053,15132.0],["1994-07-19",11.5676,11.6053,11.5299,11.6053,6410.0],["1994-07-20",11.6053,11.6053,11.4545,11.5299,3678.0],["1994-07-21",11.4545,11.4545,11.0024,11.0024,58321.0],["1994-07-22",10.927,10.927,10.2488,10.4749,527832.0],["1994-07-25",10.3995,10.3995,10.2488,10.2488,79968.0],["1994-07-26",10.2488,10.2488,10.2488,10.2488,4939.0],["1994-07-27",10.0981,10.1734,10.0981,10.1734,68619.0],["1994-07-28",10.1734,10.1734,9.9474,10.0981,45606.0],["1994-07-29",10.0227,10.0981,9.9474,10.0981,31315.0],["1994-08-01",10.0981,10.0981,9.9474,10.0227,15447.0],["1994-08-02",10.0227,10.0227,9.7213,9.9474,314724.0],["1994-08-03",10.0227,10.0981,9.9474,9.9474,19335.0],["1994-08-04",9.9474,10.0981,9.9474,10.0981,437355.0],["1994-08-05",10.0227,10.1734,10.0227,10.0981,28583.0],["1994-08-08",10.0981,10.1734,10.0981,10.1734,79338.0],["1994-08-09",10.1734,10.3242,10.1734,10.3242,123157.0],["1994-08-10",10.3242,10.4749,10.3242,10.3995,69040.0],["1994-08-11",10.4749,10.4749,10.3995,10.4749,10824.0],["1994-08-12",10.4749,10.8517,10.3995,10.8517,70721.0],["1994-08-15",10.7763,10.7763,10.5502,10.6256,143438.0],["1994-08-16",10.5502,10.7763,10.5502,10.7009,108971.0],["1994-08-17",10.7763,10.7763,10.7009,10.7763,65467.0],["1994-08-18",10.7763,10.8517,10.7763,10.8517,81124.0],["1994-08-19",10.7763,10.8517,10.7763,10.7763,2942.0],["1994-08-22",10.7009,10.7763,10.7009,10.7763,14607.0],["1994-08-23",10.7763,10.7763,10.6256,10.6256,48759.0],["1994-08-24",10.6256,10.6256,10.3995,10.6256,156889.0],["1994-08-25",10.5502,10.6256,10.4749,10.4749,108761.0],["1994-08-26",10.3995,10.4749,10.3995,10.3995,38671.0],["1994-08-29",10.4528,10.5286,10.4528,10.5286,211112.0],["1994-08-30",10.5286,10.6043,10.3771,10.5286,95520.0],["1994-08-31",10.5286,10.7558,10.3771,10.7558,58741.0],["1994-09-01",10.6801,10.9831,10.6801,10.9831,172862.0],["1994-09-02",10.9073,11.2103,10.9073,10.9831,261026.0],["1994-09-06",10.9831,11.0588,10.9831,10.9831,32786.0],["1994-09-07",10.9831,11.0588,10.9831,11.0588,68094.0],["1994-09-08",11.0588,11.1345,11.0588,11.1345,7671.0],["1994-09-09",11.0588,11.0588,10.9831,11.0588,8302.0],["1994-09-12",10.9831,11.0588,10.9073,10.9073,10718.0],["1994-09-13",10.8316,10.9831,10.8316,10.9073,23644.0],["1994-09-14",10.9073,10.9831,10.7558,10.9831,27952.0],["1994-09-15",10.9831,11.0588,10.9831,11.0588,21017.0],["1994-09-16",11.0588,11.0588,10.9831,11.0588,32681.0],["1994-09-19",11.0588,11.0588,10.9073,11.0588,29213.0],["1994-09-20",10.9831,11.0588,10.9073,10.9073,17023.0],["1994-09-21",10.9073,10.9073,10.4528,10.5286,70195.0],["1994-09-22",10.5286,10.6043,10.4528,10.5286,52016.0],["1994-09-23",10.5286,10.6043,10.4528,10.4528,114751.0],["1994-09-26",10.3771,10.5286,10.3771,10.5286,14922.0],["1994-09-27",10.4528,10.9831,10.4528,10.7558,38145.0],["1994-09-28",10.6043,10.6801,10.4528,10.6801,74399.0],["1994-09-29",10.7558,10.9073,10.6801,10.9073,47498.0],["1994-09-30",10.9073,10.9073,10.6801,10.6801,19861.0],["1994-10-03",10.6801,10.6801,10.3771,10.3771,78497.0],["1994-10-04",10.3771,10.4528,10.3014,10.3771,60213.0],["1994-10-05",10.3013,10.3771,10.3013,10.3013,11769.0],["1994-10-06",10.3013,10.3771,10.3013,10.3013,15868.0],["1994-10-07",10.3014,10.3014,10.1499,10.1499,31420.0],["1994-10-10",10.1499,10.2256,10.0741,10.0741,4729.0],["1994-10-11",10.1499,10.3013,10.1499,10.3013,15027.0],["1994-10-12",10.2256,10.2256,10.2256,10.2256,6725.0],["1994-10-13",10.3013,10.3013,10.2256,10.2256,13240.0],["1994-10-14",10.2256,10.3013,10.2256,10.3013,15132.0],["1994-10-17",10.2256,10.2256,9.8469,9.9226,46342.0],["1994-10-18",9.9226,9.9984,9.8469,9.9226,46552.0],["1994-10-19",9.9226,10.0741,9.9226,10.0741,59057.0],["1994-10-20",10.2256,10.9073,10.2256,10.9073,395007.0],["1994-10-21",10.8316,10.9073,10.7558,10.9073,176750.0],["1994-10-24",10.9831,11.0588,10.9831,11.0588,27006.0],["1994-10-25",10.9831,11.1345,10.9831,11.1345,21122.0],["1994-10-26",11.1345,11.1345,11.1345,11.1345,58846.0],["1994-10-27",11.1345,11.2103,11.0588,11.1345,3152.0],["1994-10-28",11.1345,11.589,11.1345,11.589,49494.0],["1994-10-31",11.589,11.9677,11.589,11.9677,37830.0],["1994-11-01",11.892,11.9677,11.892,11.9677,60107.0],["1994-11-02",11.9677,12.1192,11.9677,12.0435,41298.0],["1994-11-03",12.0435,12.1192,11.7405,11.7405,138499.0],["1994-11-04",11.7405,11.7405,11.4375,11.4375,25850.0],["1994-11-07",11.5133,11.5133,11.286,11.286,32891.0],["1994-11-08",11.2103,11.2103,11.1345,11.1345,26796.0],["1994-11-09",11.0588,11.0588,10.8316,11.0588,31105.0],["1994-11-10",10.9831,10.9831,10.9073,10.9073,40352.0],["1994-11-11",10.9073,10.9073,10.6801,10.6801,13240.0],["1994-11-14",10.7558,11.0588,10.7558,11.0588,95731.0],["1994-11-15",10.9831,11.1345,10.9831,11.0588,6830.0],["1994-11-16",10.9831,11.1345,10.9831,11.1345,15132.0],["1994-11-17",11.1345,11.1345,10.9073,10.9073,56430.0],["1994-11-18",10.9831,11.0588,10.9073,11.0588,69880.0],["1994-11-21",11.0588,11.1345,11.0588,11.1345,6620.0],["1994-11-22",11.0588,11.0588,10.8316,10.8316,23223.0],["1994-11-23",10.8316,10.8316,10.5286,10.6801,11454.0],["1994-11-25",10.6801,10.6801,10.6801,10.6801,525.0],["1994-11-28",10.7337,10.7337,10.7337,10.7337,315.0],["1994-11-29",10.6575,10.962,10.6575,10.962,13030.0],["1994-11-30",10.8859,10.8859,10.6575,10.6575,10088.0],["1994-12-01",10.6575,10.7337,10.5814,10.5814,10193.0],["1994-12-02",10.6575,10.8098,10.5814,10.5814,27847.0],["1994-12-05",10.5814,10.5814,10.5053,10.5814,7146.0],["1994-12-06",10.5053,10.5814,10.353,10.5053,6725.0],["1994-12-07",10.4292,10.5053,10.4292,10.5053,2102.0],["1994-12-08",10.4292,10.4292,10.2008,10.2769,25010.0],["1994-12-09",10.2769,10.353,10.2008,10.2008,25325.0],["1994-12-12",10.2769,10.353,10.2389,10.2769,10613.0],["1994-12-13",10.353,10.5053,10.353,10.353,65467.0],["1994-12-14",10.353,10.353,10.1247,10.2008,74504.0],["1994-12-15",10.2008,10.5814,10.2008,10.5814,188834.0],["1994-12-16",10.5814,10.962,10.5814,10.8859,61158.0],["1994-12-19",10.8098,10.8859,10.7337,10.8859,5359.0],["1994-12-20",10.8859,10.962,10.8098,10.962,19545.0],["1994-12-21",11.0382,11.6472,11.0382,11.6472,18284.0],["1994-12-22",11.7233,11.7233,11.4188,11.4949,33732.0],["1994-12-23",11.4949,11.6472,11.4949,11.571,35203.0],["1994-12-27",11.4949,11.571,11.4188,11.4949,21332.0],["1994-12-28",11.4949,11.7233,11.4949,11.6472,90687.0],["1994-12-29",11.7233,11.7233,11.6472,11.7233,25956.0],["1994-12-30",11.571,11.7233,11.571,11.7233,25640.0],["1995-01-03",11.571,11.571,11.4949,11.571,30894.0],["1995-01-04",11.4949,11.571,11.4949,11.571,2942.0],["1995-01-05",11.7233,11.7994,11.7233,11.7994,29108.0],["1995-01-06",11.8755,11.8755,11.571,11.571,75029.0],["1995-01-09",11.6472,11.6472,11.571,11.571,10298.0],["1995-01-10",11.571,11.6472,11.571,11.6472,58741.0],["1995-01-11",11.6472,11.6472,11.4949,11.571,71036.0],["1995-01-12",11.571,11.6472,11.571,11.6472,2417.0],["1995-01-13",11.6472,11.7233,11.6472,11.7233,29003.0],["1995-01-16",11.7233,11.8755,11.7233,11.8755,30789.0],["1995-01-17",11.8755,11.8755,11.7233,11.7994,22488.0],["1995-01-18",11.7994,11.9517,11.7994,11.8755,57585.0],["1995-01-19",11.7994,11.9517,11.7994,11.9517,65887.0],["1995-01-20",11.8755,11.8755,11.7233,11.7994,19545.0],["1995-01-23",11.8755,11.8755,11.6472,11.7233,37620.0],["1995-01-24",11.571,11.7233,11.4949,11.571,45816.0],["1995-01-25",11.4188,11.4188,11.2665,11.2665,24064.0],["1995-01-26",11.3427,11.3427,11.2665,11.2665,3573.0],["1995-01-27",11.4188,11.4949,11.2665,11.3427,58006.0],["1995-01-30",11.2665,11.2665,11.1143,11.1143,79233.0],["1995-01-31",10.962,10.962,10.8859,10.8859,110757.0],["1995-02-01",10.962,10.962,10.962,10.962,8827.0],["1995-02-02",10.962,10.962,10.8859,10.8859,6515.0],["1995-02-03",10.7337,10.8859,10.7337,10.8859,15552.0],["1995-02-06",10.8859,10.8859,10.8098,10.8098,92473.0],["1995-02-07",10.8098,10.8098,10.7337,10.8098,11034.0],["1995-02-08",10.7337,10.7337,10.6575,10.7337,16918.0],["1995-02-09",10.5814,10.7337,10.5053,10.5053,72297.0],["1995-02-10",10.5814,10.7337,10.5053,10.7337,24800.0],["1995-02-13",10.7337,10.8098,10.7337,10.8098,41403.0],["1995-02-14",10.8098,10.8859,10.8098,10.8859,35308.0],["1995-02-15",10.8859,10.962,10.7337,10.962,17339.0],["1995-02-16",10.962,10.962,10.5814,10.5814,151214.0],["1995-02-17",10.4292,10.7337,10.4292,10.7337,5885.0],["1995-02-21",10.6575,10.8098,10.6575,10.8098,8512.0],["1995-02-22",10.8098,10.8859,10.8098,10.8859,10193.0],["1995-02-23",10.8859,11.0382,10.8859,10.8859,101931.0],["1995-02-24",10.962,10.962,10.8098,10.8859,71982.0],["1995-02-27",10.8098,10.962,10.8098,10.8098,38250.0],["1995-02-28",10.7337,10.962,10.7337,10.962,67358.0],["1995-03-01",10.8859,10.962,10.8859,10.8859,58741.0],["1995-03-02",10.8859,11.0382,10.8859,10.8859,71667.0],["1995-03-03",10.8098,10.8859,10.8098,10.8098,16498.0],["1995-03-06",10.7337,10.8859,10.5053,10.6575,10193.0],["1995-03-07",10.6575,10.7337,10.5814,10.5814,85117.0],["1995-03-08",10.6575,10.7337,10.6575,10.6575,11139.0],["1995-03-09",10.6575,10.7337,10.6575,10.6575,15973.0],["1995-03-10",10.6575,10.7337,10.6575,10.6575,8827.0],["1995-03-13",10.7337,10.8098,10.6575,10.6575,5359.0],["1995-03-14",10.7114,10.9409,10.7114,10.8644,22278.0],["1995-03-15",10.7879,10.7879,10.7114,10.7879,11979.0],["1995-03-16",10.7879,10.9409,10.7879,10.7879,267331.0],["1995-03-17",10.7114,11.0939,10.7114,11.0939,28793.0],["1995-03-20",11.0174,11.0939,11.0174,11.0939,30789.0],["1995-03-21",11.0939,11.247,11.0939,11.0939,91632.0],["1995-03-22",11.247,11.247,11.1705,11.1705,35518.0],["1995-03-23",11.247,11.247,11.1705,11.1705,8512.0],["1995-03-24",11.1705,11.247,11.0939,11.0939,15447.0],["1995-03-27",11.094,11.4,11.0174,11.4,15447.0],["1995-03-28",11.4,11.4765,11.3235,11.4765,5149.0],["1995-03-29",11.4765,11.553,11.4,11.4765,62840.0],["1995-03-30",11.4765,11.6295,11.4765,11.6295,8196.0],["1995-03-31",11.553,11.6295,11.553,11.553,142177.0],["1995-04-03",11.4765,11.553,11.4765,11.553,3468.0],["1995-04-04",11.4765,12.0886,11.4765,12.0121,725913.0],["1995-04-05",12.0886,12.4711,12.0886,12.3181,232444.0],["1995-04-06",12.2416,12.7772,12.2416,12.7007,203861.0],["1995-04-07",12.7772,13.0832,12.7772,12.9302,268172.0],["1995-04-10",12.9302,13.0832,12.8537,13.0067,41298.0],["1995-04-11",13.1597,13.3893,13.0067,13.3127,244318.0],["1995-04-12",13.2362,13.2362,13.1597,13.2362,16393.0],["1995-04-13",13.2362,13.3127,13.2362,13.3127,41823.0],["1995-04-17",13.3893,13.6188,13.3893,13.6188,189254.0],["1995-04-18",13.6188,13.6188,13.3127,13.3127,221515.0],["1995-04-19",13.3893,13.3893,13.0067,13.0832,290975.0],["1995-04-20",13.0067,13.3127,13.0067,13.3127,24274.0],["1995-04-21",13.2362,13.6953,13.2362,13.3892,275423.0],["1995-04-24",13.4658,13.5423,13.3127,13.4658,104768.0],["1995-04-25",13.5423,13.5423,13.4658,13.4658,115591.0],["1995-04-26",13.3127,13.3892,13.1597,13.3892,7566.0],["1995-04-27",13.3127,13.3892,13.2362,13.3892,32996.0],["1995-04-28",13.3892,13.3892,13.2362,13.3892,34782.0],["1995-05-01",13.3892,13.3892,13.3892,13.3892,30369.0],["1995-05-02",13.3127,13.3892,13.2362,13.2362,79968.0],["1995-05-03",13.1597,13.5423,13.1597,13.5423,80073.0],["1995-05-04",13.4658,13.5423,13.4658,13.5423,44240.0],["1995-05-05",13.6953,13.6953,13.4658,13.4658,37620.0],["1995-05-08",13.4658,13.6188,13.4658,13.5423,16603.0],["1995-05-09",13.6188,13.6188,13.5423,13.5423,3047.0],["1995-05-10",13.4658,13.5423,13.4658,13.4658,46026.0],["1995-05-11",13.4658,13.6953,13.4658,13.6188,52647.0],["1995-05-12",13.6188,13.6953,13.5805,13.6953,157204.0],["1995-05-15",13.6188,13.6953,13.5423,13.6953,79443.0],["1995-05-16",13.6953,13.6953,13.3893,13.4658,243372.0],["1995-05-17",13.5423,13.6188,13.4658,13.6188,26271.0],["1995-05-18",13.6188,13.7718,13.5423,13.6953,39091.0],["1995-05-19",13.6188,13.6953,13.6188,13.6953,40037.0],["1995-05-22",13.6953,13.7718,13.6953,13.7718,83226.0],["1995-05-23",13.7718,13.7718,13.6953,13.7718,88795.0],["1995-05-24",13.7718,13.7718,13.6953,13.7718,16393.0],["1995-05-25",13.6953,13.7718,13.6188,13.6953,3573.0],["1995-05-26",13.6799,13.6799,13.6799,13.6799,5149.0],["1995-05-30",13.6799,13.7568,13.6799,13.7568,66938.0],["1995-05-31",13.6031,13.7568,13.6031,13.6799,37094.0],["1995-06-01",13.6799,13.8336,13.6799,13.8336,141862.0],["1995-06-02",13.7568,13.8336,13.3725,13.4494,40457.0],["1995-06-05",13.3725,13.6799,13.3725,13.6799,60318.0],["1995-06-06",13.6799,14.0642,13.6799,14.0642,357808.0],["1995-06-07",14.0642,14.0642,13.8336,13.8336,64101.0],["1995-06-08",13.9105,13.9873,13.9105,13.9873,111388.0],["1995-06-09",13.9873,13.9873,13.8336,13.9873,11874.0],["1995-06-12",13.9873,14.0642,13.9873,14.0642,113069.0],["1995-06-13",13.9873,14.2947,13.9873,14.2179,23118.0],["1995-06-14",14.3716,14.3716,14.0642,14.0642,17759.0],["1995-06-15",14.0642,14.0642,13.8336,13.9105,43294.0],["1995-06-16",13.9873,14.0642,13.9873,14.0642,33101.0],["1995-06-19",14.0642,14.141,14.0642,14.141,30789.0],["1995-06-20",14.141,14.2179,14.0642,14.141,32996.0],["1995-06-21",14.2179,14.2179,14.141,14.2179,20071.0],["1995-06-22",14.2179,14.3716,14.2179,14.3716,44030.0],["1995-06-23",14.3716,14.3716,14.2948,14.3716,7776.0],["1995-06-26",14.3716,14.3716,14.2179,14.2179,31840.0],["1995-06-27",14.2948,14.2948,14.0642,14.141,43609.0],["1995-06-28",14.141,14.141,14.0642,14.0642,29528.0],["1995-06-29",14.141,14.141,14.0642,14.141,3888.0],["1995-06-30",14.141,14.679,14.141,14.679,37725.0],["1995-07-03",14.679,14.7559,14.4485,14.5253,14396.0],["1995-07-05",14.6022,14.9096,14.6022,14.9096,115907.0],["1995-07-06",14.8327,15.0633,14.8327,14.9864,93944.0],["1995-07-07",14.9864,15.0633,14.9096,14.9096,66833.0],["1995-07-10",14.9096,15.3707,14.9096,15.2938,72928.0],["1995-07-11",15.217,15.217,14.9096,15.1401,38671.0],["1995-07-12",15.217,15.5244,15.1401,15.5244,87429.0],["1995-07-13",15.5244,15.9087,15.5244,15.8318,120005.0],["1995-07-14",15.8318,15.9087,15.8318,15.9087,39091.0],["1995-07-17",15.9087,15.9855,15.755,15.8318,89636.0],["1995-07-18",15.8318,15.8318,15.6013,15.6781,59687.0],["1995-07-19",15.6781,15.755,15.5244,15.5244,119900.0],["1995-07-20",15.6781,15.8318,15.6013,15.6781,250203.0],["1995-07-21",15.755,15.755,15.5244,15.5244,89741.0],["1995-07-24",15.6013,15.6013,15.2939,15.3707,61999.0],["1995-07-25",15.3707,15.3707,15.0633,15.1401,102561.0],["1995-07-26",15.1401,15.217,14.9096,14.9096,142072.0],["1995-07-27",14.9096,15.1401,14.7559,15.1401,144909.0],["1995-07-28",15.1401,15.217,14.9864,15.217,128096.0],["1995-07-31",15.3707,15.755,15.3707,15.6013,53067.0],["1995-08-01",15.6013,15.6013,15.5244,15.6013,15132.0],["1995-08-02",15.6013,15.755,15.217,15.217,32155.0],["1995-08-03",15.1401,15.217,14.9096,15.217,55169.0],["1995-08-04",14.9864,15.217,14.9864,15.217,30789.0],["1995-08-07",15.2938,15.3707,15.217,15.217,36254.0],["1995-08-08",15.217,15.3707,15.217,15.3707,13346.0],["1995-08-09",15.3707,15.4476,15.3707,15.4476,26691.0],["1995-08-10",15.3707,15.4476,15.3707,15.4476,34467.0],["1995-08-11",15.4476,15.4476,15.2938,15.2938,82490.0],["1995-08-14",15.3707,15.3707,15.2939,15.3707,11979.0],["1995-08-15",15.3707,15.3707,15.2938,15.2938,38671.0],["1995-08-16",15.2939,15.4476,15.2939,15.4476,56114.0],["1995-08-17",15.4476,15.6781,15.4476,15.6781,115486.0],["1995-08-18",15.6781,16.0624,15.6781,15.9855,76711.0],["1995-08-21",15.9087,16.2929,15.9087,16.1392,62735.0],["1995-08-22",15.9855,16.0624,15.9855,15.9855,162563.0],["1995-08-23",15.9855,16.2161,15.9855,16.1392,482436.0],["1995-08-24",16.1392,16.2929,16.0624,16.1392,170760.0],["1995-08-25",16.1392,16.2161,15.9855,16.0624,111598.0],["1995-08-28",16.0624,16.0624,15.6781,15.8318,29108.0],["1995-08-29",15.8318,15.8318,15.6781,15.755,4308.0],["1995-08-30",15.7395,15.7395,15.2766,15.3538,94995.0],["1995-08-31",15.3538,15.3538,14.8908,14.968,78287.0],["1995-09-01",14.7365,15.0451,14.7365,15.0451,68409.0],["1995-09-05",15.0451,15.0451,14.968,14.968,187048.0],["1995-09-06",15.1223,15.5081,15.1223,15.5081,46972.0],["1995-09-07",15.4309,15.5081,15.3538,15.4309,45921.0],["1995-09-08",15.4309,15.5081,15.1995,15.4309,38776.0],["1995-09-11",15.3538,15.4309,15.2766,15.3538,25115.0],["1995-09-12",15.4309,15.5081,15.3538,15.3538,54433.0],["1995-09-13",15.4309,15.4309,15.3538,15.3538,59687.0],["1995-09-14",15.4309,15.4309,15.2766,15.3538,23854.0],["1995-09-15",15.4309,15.4309,15.3538,15.4309,30999.0],["1995-09-18",15.3538,15.4309,15.2766,15.3538,47813.0],["1995-09-19",15.3538,15.3538,15.1995,15.1995,102561.0],["1995-09-20",15.2766,15.2766,15.1223,15.1223,14081.0],["1995-09-21",15.1995,15.1995,14.5822,14.5822,38145.0],["1995-09-22",14.5822,14.5822,14.3507,14.5051,19020.0],["1995-09-25",14.5051,14.6594,14.4279,14.4279,74504.0],["1995-09-26",14.4279,14.5051,14.3508,14.3508,24379.0],["1995-09-27",14.4279,14.4279,14.1965,14.3508,9773.0],["1995-09-28",14.2736,14.3508,14.1193,14.2736,14186.0],["1995-09-29",14.3508,14.4279,14.1964,14.4279,41928.0],["1995-10-02",14.4279,14.5822,14.3508,14.5822,64206.0],["1995-10-03",14.5051,14.5822,14.1964,14.5051,78707.0],["1995-10-04",14.5051,14.5051,14.1193,14.1193,17023.0],["1995-10-05",14.1964,14.1964,13.8878,13.965,12085.0],["1995-10-06",13.965,13.965,13.7335,13.8107,43189.0],["1995-10-09",13.8878,13.8878,13.7335,13.7335,18495.0],["1995-10-10",13.6564,13.6564,13.4249,13.4249,134927.0],["1995-10-11",13.5021,13.6564,13.5021,13.5792,48548.0],["1995-10-12",13.6564,13.965,13.5792,13.965,34257.0],["1995-10-13",13.8878,14.1193,13.8878,14.0421,53697.0],["1995-10-16",14.1193,14.1193,13.965,14.0421,9457.0],["1995-10-17",14.0421,14.0421,13.5792,13.6564,33206.0],["1995-10-18",13.7335,13.8107,13.7335,13.7335,2102.0],["1995-10-19",13.8107,13.8107,13.6564,13.7335,33416.0],["1995-10-20",13.8107,13.965,13.6564,13.7335,8091.0],["1995-10-23",13.7335,13.7335,13.5021,13.5021,51806.0],["1995-10-24",13.4249,13.502,12.8077,13.0391,98463.0],["1995-10-25",13.1934,13.2706,13.0391,13.0391,203861.0],["1995-10-26",13.1934,13.1934,12.8848,12.962,177906.0],["1995-10-27",12.962,12.962,12.7305,12.8077,4308.0],["1995-10-30",12.8848,12.8848,12.8077,12.8848,77972.0],["1995-10-31",12.8077,12.8848,12.8077,12.8077,17969.0],["1995-11-01",12.8848,12.962,12.8077,12.962,30894.0],["1995-11-02",12.8848,13.1163,12.8848,13.1163,46237.0],["1995-11-03",13.0391,13.1934,13.0391,13.1163,13556.0],["1995-11-06",13.2706,13.3478,13.1934,13.2706,10718.0],["1995-11-07",13.2706,13.5021,13.2706,13.2706,13976.0],["1995-11-08",13.2706,13.5021,13.2706,13.4249,12295.0],["1995-11-09",13.4249,13.5021,13.4249,13.5021,5359.0],["1995-11-10",13.5021,13.5021,13.4249,13.5021,2627.0],["1995-11-13",13.4249,13.5021,13.3477,13.5021,9352.0],["1995-11-14",13.5792,13.5792,13.3477,13.4249,3047.0],["1995-11-15",13.3477,13.3477,13.1163,13.1163,9773.0],["1995-11-16",13.2706,13.2706,13.1163,13.1934,37935.0],["1995-11-17",13.2706,13.3478,12.8848,12.962,91843.0],["1995-11-20",12.8848,12.8848,12.4219,12.499,43084.0],["1995-11-21",12.4219,12.499,12.1133,12.1133,283934.0],["1995-11-22",12.1133,12.499,12.1133,12.3447,138815.0],["1995-11-24",12.4219,12.4219,12.3447,12.4219,1786.0],["1995-11-27",12.4219,12.8077,12.4219,12.8077,38145.0],["1995-11-28",12.7305,12.8848,12.6534,12.8848,18705.0],["1995-11-29",12.8693,13.1794,12.8693,13.1794,27427.0],["1995-11-30",13.1794,13.2569,13.1019,13.2569,1681.0],["1995-12-01",13.2569,13.2569,12.8693,12.9468,37515.0],["1995-12-04",12.9468,12.9468,12.7918,12.8693,27637.0],["1995-12-05",12.8693,12.8693,12.5592,12.6367,55169.0],["1995-12-06",12.6367,12.6367,12.5592,12.6367,43820.0],["1995-12-07",12.6367,12.7918,12.6367,12.7143,29318.0],["1995-12-08",12.6367,12.7143,12.4817,12.7143,96571.0],["1995-12-11",12.6367,12.9468,12.6367,12.6367,17969.0],["1995-12-12",12.7143,12.7143,12.5592,12.7143,17023.0],["1995-12-13",12.7143,13.0244,12.7143,12.8693,67463.0],["1995-12-14",12.9468,13.0244,12.4042,12.4817,29318.0],["1995-12-15",12.3266,12.3266,12.0941,12.0941,115381.0],["1995-12-18",12.1716,12.2103,12.094,12.1716,44765.0],["1995-12-19",12.2491,12.2491,11.6289,11.6289,107290.0],["1995-12-20",11.6289,11.7064,11.3963,11.7064,164035.0],["1995-12-21",11.6289,11.7839,11.6289,11.6289,497148.0],["1995-12-22",11.6289,11.6289,11.3188,11.3188,46762.0],["1995-12-26",11.3963,11.8615,11.3963,11.7064,237382.0],["1995-12-27",11.6289,11.7064,11.5514,11.6289,285195.0],["1995-12-28",11.7064,11.7064,11.3188,11.3188,118639.0],["1995-12-29",11.3963,11.3963,11.0862,11.2413,96361.0],["1996-01-02",11.3188,11.5514,11.2413,11.3963,42033.0],["1996-01-03",11.4738,12.0165,11.4738,11.939,73768.0],["1996-01-04",11.939,11.939,11.5514,11.6289,173072.0],["1996-01-05",11.5514,11.939,11.4738,11.939,144804.0],["1996-01-08",12.1716,12.5592,12.1716,12.4042,66623.0],["1996-01-09",12.4042,12.5592,12.0165,12.4042,49704.0],["1996-01-10",12.2491,12.2491,11.6289,11.6289,22278.0],["1996-01-11",11.6289,12.0941,11.6289,11.6289,50650.0],["1996-01-12",11.3963,11.784,11.3963,11.4738,110757.0],["1996-01-15",11.4738,11.4738,11.0087,11.3188,337316.0],["1996-01-16",11.3188,11.3188,10.9312,10.9312,519320.0],["1996-01-17",10.8536,11.1637,10.6211,11.0087,318191.0],["1996-01-18",11.1637,11.2413,10.9312,11.1637,18284.0],["1996-01-19",11.0862,11.1637,10.7761,10.8536,148587.0],["1996-01-22",10.8536,11.1637,10.8536,11.1637,189780.0],["1996-01-23",11.0087,11.2413,10.8536,11.1637,127991.0],["1996-01-24",11.1637,11.2413,11.0862,11.1637,8827.0],["1996-01-25",11.0087,11.3963,10.9312,11.3188,79338.0],["1996-01-26",11.4738,11.6289,11.4738,11.4738,467514.0],["1996-01-29",11.4738,11.5514,11.0862,11.4738,58846.0],["1996-01-30",11.4739,11.5514,11.3963,11.3963,378614.0],["1996-01-31",11.4738,11.5514,11.3963,11.4738,150479.0],["1996-02-01",11.3963,11.4739,11.2413,11.3963,50860.0],["1996-02-02",11.3188,11.4739,11.3188,11.3963,81019.0],["1996-02-05",11.3188,11.3188,10.8536,10.8536,63260.0],["1996-02-06",10.8536,11.2413,10.8536,11.0862,94049.0],["1996-02-07",11.0862,11.0862,10.9312,11.0087,25115.0],["1996-02-08",11.0862,11.2413,11.0862,11.1637,62945.0],["1996-02-09",11.2413,11.6289,11.2413,11.4738,68829.0],["1996-02-12",11.3963,11.4739,11.3188,11.3963,37410.0],["1996-02-13",11.4738,12.0165,11.4738,11.8615,166031.0],["1996-02-14",11.8615,12.2491,11.8615,11.939,25010.0],["1996-02-15",12.0165,12.0941,11.939,11.939,44870.0],["1996-02-16",11.939,12.0165,11.7839,11.7839,159516.0],["1996-02-20",11.7839,11.7839,11.7064,11.7839,26481.0],["1996-02-21",11.7064,11.939,11.7064,11.8615,38460.0],["1996-02-22",11.939,12.0941,11.939,12.0165,93209.0],["1996-02-23",12.0941,12.1716,11.7839,11.7839,125049.0],["1996-02-26",11.8615,12.0941,11.784,12.0165,44240.0],["1996-02-27",12.0165,12.0165,11.939,11.939,7146.0],["1996-02-28",12.0165,12.0941,12.0165,12.0941,35833.0],["1996-02-29",12.0941,12.0941,11.784,12.0165,35098.0],["1996-03-01",12.0165,12.0165,11.784,12.0165,72192.0],["1996-03-04",12.0165,12.3266,11.939,12.1716,80599.0],["1996-03-05",12.0941,12.2491,11.939,12.0941,17864.0],["1996-03-06",12.0165,12.0941,12.0165,12.0165,79338.0],["1996-03-07",12.0941,12.0941,11.8615,12.0165,61263.0],["1996-03-08",12.0941,12.1716,11.8615,11.939,20806.0],["1996-03-11",11.784,12.0165,11.784,11.939,41718.0],["1996-03-12",11.8615,12.2491,11.8615,12.0941,280046.0],["1996-03-13",12.1564,12.2343,12.1564,12.1564,99619.0],["1996-03-14",12.2343,12.3122,12.1564,12.2343,93839.0],["1996-03-15",12.2343,12.6239,12.2343,12.4681,86904.0],["1996-03-18",12.546,12.7019,12.546,12.6239,17864.0],["1996-03-19",12.546,12.6239,12.4681,12.546,46972.0],["1996-03-20",12.4681,12.546,12.3902,12.546,13556.0],["1996-03-21",12.4681,12.6239,12.4681,12.546,14186.0],["1996-03-22",12.6239,12.7019,12.546,12.546,84802.0],["1996-03-25",12.7019,12.7019,12.4681,12.546,17864.0],["1996-03-26",12.546,12.546,12.4681,12.546,45606.0],["1996-03-27",12.6239,12.6239,12.4681,12.546,11559.0],["1996-03-28",12.546,12.546,12.3902,12.3902,20596.0],["1996-03-29",12.4681,12.546,12.3902,12.4681,354550.0],["1996-04-01",12.4681,12.4681,12.0785,12.3902,179902.0],["1996-04-02",12.4681,12.8577,12.4681,12.7019,104978.0],["1996-04-03",12.7798,12.7798,12.6239,12.7019,122632.0],["1996-04-04",12.6239,12.7019,12.6239,12.6239,33942.0],["1996-04-08",12.6239,12.6239,12.3122,12.3122,134086.0],["1996-04-09",12.3902,12.7019,12.3902,12.4681,131984.0],["1996-04-10",12.4681,12.4681,12.3902,12.4681,51701.0],["1996-04-11",12.4681,12.4681,12.3902,12.3902,23749.0],["1996-04-12",12.4681,12.4681,12.3902,12.3902,61053.0],["1996-04-15",12.3902,12.546,12.3902,12.546,15657.0],["1996-04-16",12.4681,12.9356,12.4681,12.9356,230132.0],["1996-04-17",13.559,13.8708,13.559,13.559,216576.0],["1996-04-18",13.637,13.637,13.559,13.559,45711.0],["1996-04-19",13.637,13.7149,13.5591,13.7149,80494.0],["1996-04-22",13.7149,13.7149,13.4811,13.4811,30054.0],["1996-04-23",13.5591,13.7149,13.5591,13.7149,44345.0],["1996-04-24",13.7149,13.7149,13.5591,13.7149,81649.0],["1996-04-25",13.637,13.637,13.559,13.559,95415.0],["1996-04-26",13.637,13.637,13.4811,13.559,18390.0],["1996-04-29",13.5591,13.637,13.4811,13.4811,62419.0],["1996-04-30",13.4811,13.4811,13.3642,13.4032,191461.0],["1996-05-01",13.4811,13.8708,13.4032,13.7928,147747.0],["1996-05-02",13.7928,13.8708,13.4811,13.637,84697.0],["1996-05-03",13.637,13.7928,13.4032,13.637,60738.0],["1996-05-06",13.7149,13.7928,13.7149,13.7928,65887.0],["1996-05-07",13.7928,13.7928,13.7149,13.7149,21437.0],["1996-05-08",13.7149,13.7149,13.637,13.7149,36149.0],["1996-05-09",13.7149,13.9487,13.7149,13.8708,93419.0],["1996-05-10",13.8708,13.9487,13.7928,13.7928,30684.0],["1996-05-13",13.9487,14.1045,13.8708,13.8708,22908.0],["1996-05-14",13.8708,13.8708,13.7149,13.7928,20386.0],["1996-05-15",13.8708,13.9487,13.7149,13.7149,29738.0],["1996-05-16",13.637,13.7149,13.4032,13.559,12295.0],["1996-05-17",13.559,13.637,13.4811,13.559,15973.0],["1996-05-20",13.637,13.637,13.4811,13.4811,15657.0],["1996-05-21",13.4032,13.4811,13.3253,13.3253,53697.0],["1996-05-22",13.2474,13.2474,13.0136,13.1694,26061.0],["1996-05-23",13.1694,13.1694,12.9356,12.9356,11874.0],["1996-05-24",13.0136,13.0915,12.7798,12.7798,21227.0],["1996-05-28",12.8577,12.8577,12.2343,12.2343,110863.0],["1996-05-29",12.3122,12.3902,12.1564,12.3122,97832.0],["1996-05-30",12.3122,12.6239,12.3122,12.6239,29844.0],["1996-05-31",12.546,12.6239,12.4681,12.546,22593.0],["1996-06-03",12.546,12.7019,12.546,12.7019,42243.0],["1996-06-04",12.7019,12.8577,12.7019,12.8577,30894.0],["1996-06-05",12.8421,12.9204,12.6854,12.6854,228556.0],["1996-06-06",12.7637,12.9204,12.6071,12.6854,32366.0],["1996-06-07",12.6071,12.6854,12.3722,12.6854,44135.0],["1996-06-10",12.6071,12.6854,12.5288,12.5288,32050.0],["1996-06-11",12.6071,12.6071,12.3722,12.3722,19335.0],["1996-06-12",12.5288,12.6071,12.4505,12.6071,10508.0],["1996-06-13",12.6854,12.7637,12.6071,12.6854,42454.0],["1996-06-14",12.6854,12.7638,12.6071,12.6071,48653.0],["1996-06-17",12.6071,12.6071,12.3722,12.6071,14712.0],["1996-06-18",12.5288,12.6854,12.5288,12.6854,13766.0],["1996-06-19",12.5288,12.7638,12.5288,12.7638,28057.0],["1996-06-20",12.7638,12.9204,12.7638,12.9204,38671.0],["1996-06-21",12.8421,12.9987,12.8421,12.9987,75239.0],["1996-06-24",12.9204,13.2336,12.9204,13.2336,81965.0],["1996-06-25",13.1553,13.1553,12.9987,13.077,14291.0],["1996-06-26",13.077,13.077,12.9204,12.9987,145225.0],["1996-06-27",12.9987,13.3902,12.9987,13.2336,111493.0],["1996-06-28",13.2336,14.1733,13.2336,14.1733,103927.0],["1996-07-01",14.0949,14.0949,12.9987,12.9987,97832.0],["1996-07-02",13.077,13.1553,12.9987,13.1553,9247.0],["1996-07-03",13.077,13.1553,12.9204,12.9987,69670.0],["1996-07-05",13.077,13.077,12.7638,12.7638,12925.0],["1996-07-08",12.8421,12.8421,12.7638,12.7638,27637.0],["1996-07-09",12.7638,12.7638,12.6071,12.6071,24484.0],["1996-07-10",12.6854,12.6854,12.6071,12.6071,16708.0],["1996-07-11",12.5288,12.6854,12.5288,12.6854,44030.0],["1996-07-12",12.6854,12.7638,12.6071,12.6071,17234.0],["1996-07-15",12.6071,12.6071,12.3722,12.3722,3152.0],["1996-07-16",12.2939,12.3722,12.2939,12.2939,7566.0],["1996-07-17",12.3722,12.5288,12.3722,12.3722,9668.0],["1996-07-18",12.3722,12.4505,12.2939,12.2939,46026.0],["1996-07-19",12.3722,12.3722,12.2939,12.2939,5149.0],["1996-07-22",12.2939,12.2939,12.1373,12.1373,84697.0],["1996-07-23",12.1373,12.1373,12.059,12.059,62945.0],["1996-07-24",11.9807,11.9807,11.8241,11.9807,80388.0],["1996-07-25",11.9024,12.059,11.9024,11.9807,27532.0],["1996-07-26",11.9807,11.9807,11.8241,11.9024,64311.0],["1996-07-29",11.9024,12.0199,11.8241,11.8241,49704.0],["1996-07-30",11.8241,11.8241,11.5892,11.8241,30789.0],["1996-07-31",11.6675,11.6675,11.4326,11.5892,86588.0],["1996-08-01",11.6675,11.8241,11.6675,11.6675,65677.0],["1996-08-02",11.6675,12.1373,11.6675,12.1373,12925.0],["1996-08-05",12.059,12.2939,12.059,12.2939,8091.0],["1996-08-06",12.2156,12.2156,11.8241,11.8241,38776.0],["1996-08-07",11.9024,11.9024,11.7458,11.7458,36464.0],["1996-08-08",11.8241,11.8241,11.5109,11.5109,25956.0],["1996-08-09",11.5892,11.5892,11.276,11.4326,33521.0],["1996-08-12",11.4326,11.5109,11.276,11.3543,129567.0],["1996-08-13",11.4326,11.4326,11.276,11.4326,26061.0],["1996-08-14",11.3543,11.9024,11.3543,11.8241,152896.0],["1996-08-15",11.9807,12.1373,11.9807,12.059,208800.0],["1996-08-16",11.9807,12.059,11.9807,12.059,3573.0],["1996-08-19",11.9807,12.059,11.9024,11.9024,3047.0],["1996-08-20",11.9024,11.9807,11.7458,11.9024,48443.0],["1996-08-21",11.9024,11.9024,11.8241,11.9024,49914.0],["1996-08-22",11.8241,12.059,11.8241,12.059,14501.0],["1996-08-23",12.059,12.1765,12.059,12.1373,30789.0],["1996-08-26",12.059,12.2156,12.059,12.2156,10298.0],["1996-08-27",12.1373,12.2156,12.1373,12.2156,7146.0],["1996-08-28",12.2939,12.6071,12.2939,12.6071,54853.0],["1996-08-29",12.6071,12.8421,12.6071,12.6854,25535.0],["1996-08-30",12.6855,12.7638,12.6855,12.7638,12925.0],["1996-09-03",12.6855,12.8421,12.6855,12.7638,57165.0],["1996-09-04",12.8267,12.9054,12.7874,12.9054,18705.0],["1996-09-05",12.9054,12.9054,12.8267,12.9054,72087.0],["1996-09-06",12.9054,13.1415,12.9054,12.9054,129252.0],["1996-09-09",12.9841,13.2989,12.9841,13.0628,55063.0],["1996-09-10",13.1415,13.1415,12.9054,12.9054,4308.0],["1996-09-11",12.9054,13.0628,12.9054,12.9054,22593.0],["1996-09-12",12.9054,13.0628,12.9054,13.0628,10824.0],["1996-09-13",13.0628,13.0628,12.9841,12.9841,15132.0],["1996-09-16",13.0628,13.1415,12.9054,13.0628,28898.0],["1996-09-17",13.1415,13.1415,12.9054,12.9841,32471.0],["1996-09-18",12.9841,13.0628,12.9841,12.9841,66518.0],["1996-09-19",13.0628,13.0628,12.9841,12.9841,11454.0],["1996-09-20",12.9841,13.1415,12.9841,13.1415,184526.0],["1996-09-23",13.1415,13.1415,13.0628,13.0628,525.0],["1996-09-24",13.0628,13.2988,13.0628,13.2988,14501.0],["1996-09-25",13.3775,13.6136,13.3775,13.3775,56324.0],["1996-09-26",13.2989,13.3775,13.0628,13.3775,17129.0],["1996-09-27",13.3776,13.6136,13.3776,13.5349,28898.0],["1996-09-30",13.6136,13.8497,13.4562,13.6136,509863.0],["1996-10-01",13.6136,13.8497,13.6136,13.8497,110757.0],["1996-10-02",13.8497,13.8497,13.771,13.8497,4203.0],["1996-10-03",13.8497,13.9284,13.8497,13.8497,11454.0],["1996-10-04",13.9284,14.2431,13.9284,14.0071,6935.0],["1996-10-07",14.1645,14.2432,14.0858,14.2432,27322.0],["1996-10-08",14.2432,14.2432,14.1645,14.1645,15027.0],["1996-10-09",14.1645,14.2432,14.1645,14.1645,13871.0],["1996-10-10",14.2431,14.2431,14.0071,14.0071,8617.0],["1996-10-11",14.0858,14.1645,14.0071,14.0071,14081.0],["1996-10-14",14.0071,14.1645,14.0071,14.0858,11034.0],["1996-10-15",14.1645,14.1645,14.0858,14.0858,17654.0],["1996-10-16",14.1645,14.1645,14.0858,14.1251,23013.0],["1996-10-17",14.1645,14.3218,14.1251,14.3218,16813.0],["1996-10-18",14.1645,14.1645,13.8497,14.0858,29528.0],["1996-10-21",14.1645,14.4005,14.1645,14.3218,12190.0],["1996-10-22",14.3219,14.3219,13.9284,13.9284,26691.0],["1996-10-23",14.0071,14.0071,13.8497,13.8497,6620.0],["1996-10-24",13.8497,13.9284,13.8497,13.9284,3047.0],["1996-10-25",13.8497,13.8497,13.771,13.8497,14607.0],["1996-10-28",13.8497,14.0071,13.8497,14.0071,13976.0],["1996-10-29",14.0071,14.1645,14.0071,14.1645,29213.0],["1996-10-30",14.0858,14.0858,13.8497,14.0858,20806.0],["1996-10-31",14.1645,14.2432,14.1645,14.1645,57480.0],["1996-11-01",14.1645,14.1645,14.1645,14.1645,9247.0],["1996-11-04",14.1645,14.4005,14.1645,14.2432,24379.0],["1996-11-05",14.3218,14.4005,14.3218,14.4005,4308.0],["1996-11-06",14.4792,14.4792,14.4005,14.4792,76816.0],["1996-11-07",14.4792,14.4792,14.4005,14.4792,19651.0],["1996-11-08",14.4005,14.4005,13.771,13.771,187993.0],["1996-11-11",13.771,14.0858,13.771,14.0071,19440.0],["1996-11-12",14.0858,14.1645,14.0071,14.0071,5569.0],["1996-11-13",14.0071,14.0858,13.9284,14.0858,4413.0],["1996-11-14",14.0071,14.0071,13.9284,13.9284,20596.0],["1996-11-15",14.0071,14.0858,14.0071,14.0071,28793.0],["1996-11-18",14.0071,14.0071,14.0071,14.0071,420.0],["1996-11-19",14.0071,14.0071,13.9284,13.9284,15447.0],["1996-11-20",13.9284,14.0071,13.8497,14.0071,5149.0],["1996-11-21",14.0071,14.0858,13.9284,14.0858,49914.0],["1996-11-22",14.0858,14.0858,13.9284,13.9284,28372.0],["1996-11-25",13.9284,14.0071,13.9284,14.0071,8196.0],["1996-11-26",14.0071,14.0071,13.8497,13.8497,20281.0],["1996-11-27",13.8497,13.9284,13.8497,13.8497,98988.0],["1996-11-29",13.8497,14.0071,13.8497,13.9284,215315.0],["1996-12-02",14.0071,14.0071,13.8497,14.0071,18600.0],["1996-12-03",14.0071,14.1645,13.771,14.1645,104663.0],["1996-12-04",14.2277,14.2277,14.0696,14.0696,21017.0],["1996-12-05",14.1487,14.1487,13.9906,14.0696,52016.0],["1996-12-06",13.9906,14.0696,13.9115,14.0696,19545.0],["1996-12-09",14.0696,14.3067,14.0696,14.3067,32260.0],["1996-12-10",14.3067,14.5439,14.3067,14.5439,42138.0],["1996-12-11",14.4648,14.5439,14.3858,14.3858,4834.0],["1996-12-12",14.3858,14.4648,14.2277,14.3067,27216.0],["1996-12-13",14.3067,14.3067,14.2277,14.2277,46657.0],["1996-12-16",14.3067,14.3067,13.9115,13.9115,265860.0],["1996-12-17",13.9115,13.9115,13.9115,13.9115,5674.0],["1996-12-18",13.9115,14.1487,13.9115,14.1487,34152.0],["1996-12-19",14.2277,14.3067,14.2277,14.2277,18600.0],["1996-12-20",14.3067,14.3858,14.2277,14.3858,65467.0],["1996-12-23",14.3858,14.3858,14.3858,14.3858,9668.0],["1996-12-24",14.3067,14.3067,14.2277,14.3067,2207.0],["1996-12-26",14.3858,14.6229,14.3858,14.6229,22908.0],["1996-12-27",14.6229,14.6229,14.5439,14.6229,3363.0],["1996-12-30",14.6229,14.6229,14.5439,14.6229,9142.0],["1996-12-31",14.6229,14.6229,14.4648,14.6229,38250.0],["1997-01-02",14.6229,14.6229,14.4648,14.4648,23328.0],["1997-01-03",14.5439,14.5439,14.3858,14.4648,36884.0],["1997-01-06",14.4648,14.4648,14.3858,14.3858,5885.0],["1997-01-07",14.4648,14.5439,14.3858,14.5439,54013.0],["1997-01-08",14.5439,14.5439,14.4648,14.4648,17129.0],["1997-01-09",14.3858,14.5439,14.3067,14.4648,32050.0],["1997-01-10",14.3858,14.5439,14.3858,14.4648,27847.0],["1997-01-13",14.4648,14.6229,14.4648,14.6229,7356.0],["1997-01-14",14.5439,14.5439,14.3858,14.3858,65572.0],["1997-01-15",14.3858,14.3858,14.0696,14.2277,277209.0],["1997-01-16",14.2277,14.2277,14.1487,14.2277,133455.0],["1997-01-17",14.1487,14.3067,14.1487,14.2277,47603.0],["1997-01-20",14.1487,14.2277,14.1487,14.2277,16918.0],["1997-01-21",14.3067,14.3858,14.2277,14.3067,18390.0],["1997-01-22",14.3067,14.3067,14.2277,14.3067,13556.0],["1997-01-23",14.3858,14.3858,14.2277,14.2277,8196.0],["1997-01-24",14.2277,14.3858,14.1487,14.3858,39406.0],["1997-01-27",14.6229,14.702,14.3858,14.3858,104032.0],["1997-01-28",14.5439,15.0972,14.4648,15.0181,61263.0],["1997-01-29",15.0181,15.0972,14.9391,15.0181,128832.0],["1997-01-30",14.9391,14.9391,14.86,14.86,7251.0],["1997-01-31",14.9391,15.0181,14.86,14.86,22173.0],["1997-02-03",14.9391,15.0181,14.86,15.0181,35203.0],["1997-02-04",15.0181,15.0181,14.86,14.86,43715.0],["1997-02-05",14.9391,15.0181,14.6229,14.6229,145120.0],["1997-02-06",14.6229,14.86,14.6229,14.86,63260.0],["1997-02-07",14.86,15.1762,14.86,15.1762,87744.0],["1997-02-10",15.1762,15.1762,15.0181,15.0972,9457.0],["1997-02-11",15.1762,15.4133,15.1762,15.4133,147642.0],["1997-02-12",15.4133,15.4924,15.2553,15.2553,160987.0],["1997-02-13",15.2553,15.3343,15.2553,15.3343,72823.0],["1997-02-14",15.3343,15.4924,15.3343,15.3343,75660.0],["1997-02-18",15.3343,15.3343,15.1762,15.1762,61579.0],["1997-02-19",15.2429,15.2429,15.0047,15.1635,32996.0],["1997-02-20",15.2429,15.2429,15.0047,15.0047,25325.0],["1997-02-21",15.0047,15.0047,14.7666,14.7666,16918.0],["1997-02-24",14.7666,14.7666,14.5284,14.6078,123998.0],["1997-02-25",14.5284,14.6078,14.3696,14.3696,89321.0],["1997-02-26",14.449,14.449,14.1314,14.1314,101300.0],["1997-02-27",14.0521,14.0521,13.8139,13.8139,160462.0],["1997-02-28",13.8933,13.8933,13.8139,13.8139,155523.0],["1997-03-03",13.8933,14.2108,13.8933,14.1314,36989.0],["1997-03-04",14.0521,14.1314,13.8933,13.9727,158150.0],["1997-03-05",14.1314,14.2902,14.0521,14.2902,127466.0],["1997-03-06",14.2902,14.2902,14.0521,14.0521,23644.0],["1997-03-07",14.1314,14.1314,14.0521,14.0521,5990.0],["1997-03-10",14.1314,14.449,14.1314,14.2108,48548.0],["1997-03-11",14.2902,14.2902,14.1314,14.2902,38145.0],["1997-03-12",14.2108,14.2108,14.0521,14.1314,8407.0],["1997-03-13",14.0521,14.1314,13.8139,13.8139,47813.0],["1997-03-14",13.8139,13.8933,13.7345,13.7345,43294.0],["1997-03-17",13.8139,13.8139,13.7345,13.8139,16813.0],["1997-03-18",13.7345,13.8139,13.5757,13.5757,64941.0],["1997-03-19",13.4963,13.5757,13.4169,13.5757,63155.0],["1997-03-20",13.5757,13.5757,13.2581,13.3375,29949.0],["1997-03-21",13.3375,13.4169,13.2581,13.3375,47918.0],["1997-03-24",13.4169,13.4169,13.3375,13.4169,42033.0],["1997-03-25",13.3375,13.4169,13.2581,13.2581,51386.0],["1997-03-26",13.2581,13.4169,13.2581,13.4169,34888.0],["1997-03-27",13.3375,13.4169,13.2581,13.4169,112229.0],["1997-03-31",13.3375,13.3375,13.0994,13.0994,309259.0],["1997-04-01",13.0994,13.1788,13.02,13.02,199763.0],["1997-04-02",13.0994,13.0994,12.8612,12.8612,54958.0],["1997-04-03",12.8612,12.8612,12.7818,12.8612,17654.0],["1997-04-04",12.7818,12.9406,12.7818,12.9406,60948.0],["1997-04-07",12.9406,12.9406,12.8612,12.8612,36779.0],["1997-04-08",12.8612,12.8612,12.7818,12.7818,21542.0],["1997-04-09",12.7818,12.8612,12.7024,12.7818,75239.0],["1997-04-10",12.7818,12.7818,12.623,12.7024,18179.0],["1997-04-11",12.623,12.623,12.5436,12.623,143964.0],["1997-04-14",12.623,12.7024,12.5436,12.623,17864.0],["1997-04-15",12.7024,12.7024,12.5436,12.5436,13976.0],["1997-04-16",12.5436,13.1788,12.5436,13.02,61368.0],["1997-04-17",12.8612,13.02,12.623,12.7024,53697.0],["1997-04-18",12.7818,12.9406,12.7024,12.9406,52016.0],["1997-04-21",12.8612,12.8612,12.7818,12.7818,10929.0],["1997-04-22",12.7024,12.8612,12.7024,12.8612,4729.0],["1997-04-23",12.8215,12.8612,12.7818,12.7818,8196.0],["1997-04-24",12.7024,12.9406,12.7024,12.8612,16918.0],["1997-04-25",12.9406,13.02,12.8612,12.8612,31105.0],["1997-04-28",12.8612,13.0994,12.8612,13.0994,25010.0],["1997-04-29",13.1788,13.1788,12.623,12.7818,76816.0],["1997-04-30",12.8612,12.8612,12.5436,12.7818,519741.0],["1997-05-01",12.7818,12.9406,12.7024,12.9406,19020.0],["1997-05-02",12.9406,13.4169,12.8612,13.3375,33311.0],["1997-05-05",13.3375,13.8139,13.3375,13.6551,47182.0],["1997-05-06",13.6551,13.7345,13.4169,13.4169,39511.0],["1997-05-07",13.4963,13.4963,13.3375,13.4169,10929.0],["1997-05-08",13.4169,13.5757,13.3375,13.3375,16498.0],["1997-05-09",13.4169,13.4963,13.4169,13.4963,9878.0],["1997-05-12",13.4169,13.4963,13.4169,13.4963,1681.0],["1997-05-13",13.4963,13.5757,13.4963,13.4963,5885.0],["1997-05-14",13.5757,13.5757,13.4963,13.4963,7146.0],["1997-05-15",13.5757,13.6551,13.4963,13.5757,57375.0],["1997-05-16",13.5757,13.6551,13.5757,13.5757,10824.0],["1997-05-19",13.6551,13.8139,13.5757,13.8139,30159.0],["1997-05-20",13.8139,13.8139,13.6551,13.8139,20386.0],["1997-05-21",13.8933,13.9727,13.5757,13.5757,38986.0],["1997-05-22",13.6551,14.2108,13.6551,14.2108,31735.0],["1997-05-23",14.2108,14.2902,14.0521,14.1314,12295.0],["1997-05-27",14.1314,14.1314,14.0521,14.1314,10508.0],["1997-05-28",14.052,14.3696,14.052,14.3696,17023.0],["1997-05-29",14.3696,14.3696,14.2902,14.3696,21962.0],["1997-05-30",14.3696,14.449,14.3696,14.449,3993.0],["1997-06-02",14.5284,15.0841,14.5284,15.0047,41298.0],["1997-06-03",15.0047,15.1635,14.846,14.9253,22488.0],["1997-06-04",14.9126,14.9923,14.8328,14.9126,15237.0],["1997-06-05",14.9923,15.0721,14.9126,14.9126,9352.0],["1997-06-06",14.8328,15.2316,14.8328,15.2316,10088.0],["1997-06-09",15.2316,15.3113,15.2316,15.2316,47603.0],["1997-06-10",15.3113,15.3113,15.1518,15.1518,23644.0],["1997-06-11",15.2316,15.2316,15.0721,15.0721,13346.0],["1997-06-12",15.1518,15.2316,15.1518,15.2316,26271.0],["1997-06-13",15.2316,15.3113,15.2316,15.3113,22383.0],["1997-06-16",15.2316,15.3113,15.2316,15.3113,66518.0],["1997-06-17",15.2316,15.3113,15.1518,15.1518,6725.0],["1997-06-18",15.2316,15.2316,15.1518,15.1518,14922.0],["1997-06-19",15.1518,15.3113,15.1518,15.3113,22278.0],["1997-06-20",14.8328,15.1518,14.8328,15.0721,72717.0],["1997-06-23",14.9923,14.9923,14.5936,14.5936,123893.0],["1997-06-24",14.6733,14.9923,14.6733,14.9126,11769.0],["1997-06-25",14.9126,14.9126,14.5139,14.5537,43820.0],["1997-06-26",14.6733,14.7132,14.3544,14.3544,31210.0],["1997-06-27",14.4341,14.5138,14.3544,14.474,64521.0],["1997-06-30",14.474,14.5138,14.3544,14.3544,53067.0],["1997-07-01",14.3544,14.8328,14.3544,14.793,17129.0],["1997-07-02",14.7531,14.8727,14.6335,14.6335,85012.0],["1997-07-03",14.6733,14.7531,14.6733,14.7132,6725.0],["1997-07-07",14.8727,14.8727,14.5936,14.6335,17444.0],["1997-07-08",14.793,14.9126,14.6335,14.793,50545.0],["1997-07-09",14.8328,14.9525,14.8328,14.8727,65046.0],["1997-07-10",14.7132,14.7531,14.6335,14.6733,136293.0],["1997-07-11",14.6733,14.793,14.6733,14.7132,70301.0],["1997-07-14",14.7132,14.7132,14.6335,14.6733,47708.0],["1997-07-15",14.6335,14.6733,14.5936,14.6733,31525.0],["1997-07-16",14.6733,14.6733,14.5936,14.6335,37199.0],["1997-07-17",14.2746,14.5936,14.2746,14.5936,52016.0],["1997-07-18",14.6335,14.9923,14.6335,14.9923,142072.0],["1997-07-21",15.1518,15.3113,15.0322,15.3113,175699.0],["1997-07-22",15.3113,15.5506,15.2714,15.4708,229291.0],["1997-07-23",15.4708,15.9094,15.4708,15.9094,33311.0],["1997-07-24",15.9493,16.2284,15.9493,16.1885,27742.0],["1997-07-25",16.1088,16.667,16.1088,16.667,66938.0],["1997-07-28",16.667,17.0657,16.667,16.9461,57691.0],["1997-07-29",16.9062,16.9461,16.7866,16.8664,82910.0],["1997-07-30",16.8265,16.9062,16.8265,16.8664,41403.0],["1997-07-31",16.8664,16.9062,16.1885,16.348,65362.0],["1997-08-01",16.3879,16.5474,16.2284,16.5075,26481.0],["1997-08-04",16.5474,16.5474,16.4278,16.4676,67463.0],["1997-08-05",16.5075,16.7467,16.4676,16.7467,70616.0],["1997-08-06",16.7467,16.7467,16.5873,16.667,249047.0],["1997-08-07",16.7467,16.8265,16.7467,16.7467,34677.0],["1997-08-08",16.5873,16.5873,16.4278,16.4676,21122.0],["1997-08-11",16.5474,16.7467,16.3879,16.7467,30579.0],["1997-08-12",16.7866,16.7866,16.5872,16.6271,8302.0],["1997-08-13",16.7866,16.7866,16.5474,16.7069,19230.0],["1997-08-14",16.7866,16.8265,16.7467,16.7866,5359.0],["1997-08-15",16.7866,16.9062,16.5873,16.5873,32996.0],["1997-08-18",16.667,16.7467,16.5873,16.7069,14501.0],["1997-08-19",16.7467,16.7866,16.5474,16.7467,33416.0],["1997-08-20",16.7866,17.2252,16.7866,17.2252,34362.0],["1997-08-21",17.2252,17.305,17.1854,17.2651,75134.0],["1997-08-22",17.2252,17.2252,16.667,16.7467,75555.0],["1997-08-25",16.7468,17.0657,16.7468,17.0259,14501.0],["1997-08-26",16.9461,17.0657,16.9461,17.0259,10929.0],["1997-08-27",17.1056,17.2252,17.0258,17.2252,17654.0],["1997-08-28",17.2252,17.3847,17.1455,17.2651,20281.0],["1997-08-29",17.3449,17.3847,17.2651,17.2651,16288.0],["1997-09-02",17.2651,17.3847,17.2651,17.305,31105.0],["1997-09-03",17.3322,17.3722,17.3322,17.3322,4098.0],["1997-09-04",17.3722,17.4122,17.2521,17.2521,30684.0],["1997-09-05",17.2121,17.3722,17.132,17.1721,22067.0],["1997-09-08",17.1321,17.4123,17.1321,17.3722,23854.0],["1997-09-09",17.3722,17.4523,17.3322,17.3722,17549.0],["1997-09-10",17.3722,17.5724,17.3722,17.4923,28583.0],["1997-09-11",17.4923,17.4923,17.2121,17.2121,34467.0],["1997-09-12",17.2121,17.2521,17.132,17.1721,38460.0],["1997-09-15",17.2121,17.2521,17.132,17.132,84802.0],["1997-09-16",17.052,17.5724,16.9719,17.5323,39301.0],["1997-09-17",17.5323,17.5323,17.1721,17.1721,25956.0],["1997-09-18",17.2121,17.4123,17.2121,17.4123,51070.0],["1997-09-19",17.5323,17.5323,17.2521,17.2521,42243.0],["1997-09-22",17.3122,17.3122,16.8118,16.8118,105293.0],["1997-09-23",16.8519,16.9719,16.8519,16.8919,41508.0],["1997-09-24",16.3315,16.3315,15.8511,16.1313,131984.0],["1997-09-25",16.1714,16.3315,16.1313,16.2514,95731.0],["1997-09-26",16.2514,16.2514,15.9712,15.9712,46342.0],["1997-09-29",15.9712,16.0513,15.9312,16.0113,169604.0],["1997-09-30",16.0513,16.1714,16.0513,16.0913,35728.0],["1997-10-01",16.1714,16.2514,16.0913,16.0913,65782.0],["1997-10-02",16.0913,16.4516,16.0913,16.3315,15237.0],["1997-10-03",16.4916,16.5717,16.3315,16.4115,41823.0],["1997-10-06",16.4115,16.5717,16.4115,16.5717,63680.0],["1997-10-07",16.4916,16.8919,16.4916,16.8519,64206.0],["1997-10-08",16.7718,16.8118,16.6117,16.6117,77446.0],["1997-10-09",16.5316,16.7318,16.3715,16.7318,46867.0],["1997-10-10",16.6517,16.8118,16.5316,16.8118,114856.0],["1997-10-13",16.8118,16.9119,16.8118,16.8919,104768.0],["1997-10-14",16.9319,17.012,16.8519,16.9319,66097.0],["1997-10-15",16.8919,16.8919,16.5316,16.6517,90161.0],["1997-10-16",16.6117,16.8519,16.5717,16.5717,136082.0],["1997-10-17",16.4115,16.4115,15.9712,16.2514,52857.0],["1997-10-20",16.2915,16.6117,16.2514,16.5717,37725.0],["1997-10-21",16.6117,16.6917,16.5717,16.6917,17234.0],["1997-10-22",16.7318,17.012,16.7318,17.012,58741.0],["1997-10-23",16.9719,16.9719,16.4516,16.5717,61158.0],["1997-10-24",16.5716,16.6117,16.2514,16.2514,27216.0],["1997-10-27",16.0913,16.1714,15.4509,15.4509,30264.0],["1997-10-28",15.3308,16.1714,15.1306,16.1714,90161.0],["1997-10-29",16.1714,16.3315,15.7711,15.7711,36149.0],["1997-10-30",15.7711,15.7711,15.611,15.611,28793.0],["1997-10-31",15.691,15.7711,15.5309,15.611,65467.0],["1997-11-03",15.651,15.8111,15.4509,15.8111,103717.0],["1997-11-04",15.8111,16.1714,15.7711,16.0913,40667.0],["1997-11-05",16.1714,16.4516,16.1714,16.3715,11349.0],["1997-11-06",15.7311,16.4115,15.7311,16.2514,27532.0],["1997-11-07",16.0913,16.0913,15.611,15.7711,52857.0],["1997-11-10",15.691,16.1313,15.691,16.0513,28267.0],["1997-11-11",16.0513,16.2514,15.611,15.7311,24484.0],["1997-11-12",15.691,15.7711,15.0906,15.0906,30369.0],["1997-11-13",15.0906,15.1707,14.9705,15.1707,51386.0],["1997-11-14",15.2507,15.8512,15.1707,15.8512,17654.0],["1997-11-17",15.7711,16.1714,15.5309,15.5309,72823.0],["1997-11-18",15.571,15.571,15.1306,15.1707,18074.0],["1997-11-19",15.1306,15.2107,15.0106,15.1306,69145.0],["1997-11-20",15.3708,15.7711,15.2507,15.7711,42138.0],["1997-11-21",15.9312,16.0113,15.3708,15.4509,23328.0],["1997-11-24",15.611,15.611,14.8104,14.8905,115486.0],["1997-11-25",14.8905,15.7311,14.8104,15.611,126100.0],["1997-11-26",15.571,15.8912,15.5309,15.571,30264.0],["1997-11-28",15.571,15.651,15.571,15.571,13871.0],["1997-12-01",15.611,15.8511,15.611,15.8111,13766.0],["1997-12-02",15.8912,15.8912,15.4909,15.4909,35938.0],["1997-12-03",15.5584,15.5986,15.3172,15.4378,18810.0],["1997-12-04",15.3574,15.3976,15.1162,15.1966,108656.0],["1997-12-05",15.1966,15.1966,15.1162,15.1162,10929.0],["1997-12-08",15.1162,15.5584,14.9152,15.5584,109181.0],["1997-12-09",15.5584,15.679,15.1564,15.1564,35833.0],["1997-12-10",15.1564,15.1564,14.473,14.674,385339.0],["1997-12-11",14.674,14.9554,14.4328,14.9554,26481.0],["1997-12-12",14.9152,14.9554,14.7544,14.9152,11559.0],["1997-12-15",14.875,15.076,14.875,15.076,10088.0],["1997-12-16",15.076,15.1162,14.9554,15.076,30474.0],["1997-12-17",15.1162,15.3172,15.1162,15.3172,24695.0],["1997-12-18",15.3172,15.3172,15.1564,15.1966,118954.0],["1997-12-19",14.7946,14.7946,14.473,14.473,111913.0],["1997-12-22",14.3122,14.7946,14.3122,14.674,101825.0],["1997-12-23",14.674,14.674,14.3122,14.3122,105608.0],["1997-12-24",14.3122,14.6338,14.3122,14.4328,28898.0],["1997-12-26",14.4328,14.5936,14.4328,14.5936,7881.0],["1997-12-29",14.6338,14.9152,14.473,14.473,67148.0],["1997-12-30",14.5534,14.9152,14.5534,14.8348,29844.0],["1997-12-31",14.7946,14.875,14.7544,14.7946,58426.0],["1998-01-02",14.7946,14.7946,14.473,14.5534,33311.0],["1998-01-05",14.6338,14.7142,14.5132,14.5534,39301.0],["1998-01-06",14.5534,14.5534,13.6689,14.0307,76290.0],["1998-01-07",14.0307,14.0307,13.8699,13.9905,36254.0],["1998-01-08",14.0307,14.0307,13.7895,13.8297,315354.0],["1998-01-09",13.6689,14.473,13.6689,14.3926,156258.0],["1998-01-12",14.1915,14.2317,14.1513,14.1513,60213.0],["1998-01-13",14.1513,14.4328,14.1513,14.272,28688.0],["1998-01-14",14.272,14.7142,14.1111,14.1111,102141.0],["1998-01-15",14.1111,14.1915,14.0709,14.1513,40142.0],["1998-01-16",14.2318,14.272,14.1111,14.1111,40562.0],["1998-01-20",14.1513,14.1915,14.0709,14.1915,37515.0],["1998-01-21",13.9503,14.0709,13.5081,13.8297,73243.0],["1998-01-22",13.7493,13.7493,13.3071,13.3875,34572.0],["1998-01-23",13.3875,13.5081,13.0659,13.2669,139130.0],["1998-01-26",13.3071,13.5483,13.3071,13.3875,87639.0],["1998-01-27",13.3875,13.8699,13.3875,13.8699,83121.0],["1998-01-28",13.8699,14.1513,13.8297,14.1111,32260.0],["1998-01-29",14.1111,14.5936,14.1111,14.473,67253.0],["1998-01-30",14.473,14.7142,14.272,14.3524,53277.0],["1998-02-02",14.3524,14.6338,14.3524,14.5936,89846.0],["1998-02-03",14.5534,14.5534,14.3926,14.3926,21332.0],["1998-02-04",14.473,14.473,14.3926,14.4328,30264.0],["1998-02-05",14.5132,14.7142,14.5132,14.6338,18179.0],["1998-02-06",14.674,15.076,14.674,15.0358,17023.0],["1998-02-09",15.1162,15.1162,14.7544,14.9554,24800.0],["1998-02-10",14.9554,14.9554,14.7544,14.7544,50335.0],["1998-02-11",14.7544,14.7946,14.7142,14.7142,8196.0],["1998-02-12",14.7142,14.8348,14.5132,14.8348,38355.0],["1998-02-13",14.9152,14.9152,14.6338,14.6338,14396.0],["1998-02-17",14.6338,14.674,14.4328,14.473,51701.0],["1998-02-18",14.5132,14.5534,14.1513,14.3926,77236.0],["1998-02-19",14.5132,14.5534,14.2317,14.4328,39616.0],["1998-02-20",14.3524,14.6338,14.3122,14.6338,29738.0],["1998-02-23",14.5534,14.6338,14.1513,14.3524,105083.0],["1998-02-24",14.3926,14.3926,14.0307,14.0709,40772.0],["1998-02-25",14.0709,14.7142,13.9101,14.7142,156679.0],["1998-02-26",14.6338,15.1966,14.6338,15.1966,37725.0],["1998-02-27",15.1564,15.3574,15.1162,15.3172,75975.0],["1998-03-02",15.3172,15.5584,15.3172,15.5584,52752.0],["1998-03-03",15.5584,16.2419,15.5584,16.2017,56535.0],["1998-03-04",16.0811,16.0811,15.9203,15.9605,63470.0],["1998-03-05",15.8399,15.8801,15.7193,15.7193,15868.0],["1998-03-06",15.8801,16.0409,15.6791,15.6791,47392.0],["1998-03-09",15.7193,15.9605,15.7193,15.7193,8091.0],["1998-03-10",15.7595,15.9203,15.7595,15.9203,11349.0],["1998-03-11",15.9881,16.1496,15.9881,16.1092,46552.0],["1998-03-12",16.1496,16.5533,16.1496,16.3111,12190.0],["1998-03-13",16.2707,16.3918,16.1496,16.19,47392.0],["1998-03-16",16.1496,16.4322,16.1496,16.1496,26796.0],["1998-03-17",16.1899,16.3514,16.1899,16.2707,41823.0],["1998-03-18",16.2303,16.4322,15.9881,16.4322,47392.0],["1998-03-19",16.4322,16.5533,16.3111,16.4322,83121.0],["1998-03-20",16.4322,16.4322,16.2303,16.3515,66938.0],["1998-03-23",16.2707,16.6341,16.2707,16.6341,83436.0],["1998-03-24",16.6744,16.9974,16.6341,16.7552,35518.0],["1998-03-25",16.7956,17.1993,16.7956,17.1993,50965.0],["1998-03-26",17.1186,17.2801,17.0782,17.1993,38881.0],["1998-03-27",17.1993,17.4819,17.0378,17.4012,49179.0],["1998-03-30",17.4415,17.4819,17.1186,17.2397,46762.0],["1998-03-31",17.4012,17.4012,16.8763,16.8763,211322.0],["1998-04-01",16.9974,17.6434,16.8763,17.4819,159411.0],["1998-04-02",17.4819,17.5223,17.4416,17.4819,56535.0],["1998-04-03",17.4819,17.5627,17.3204,17.5627,39196.0],["1998-04-06",17.5627,17.603,17.2801,17.3204,22593.0],["1998-04-07",17.1993,17.1993,16.7552,16.9974,49599.0],["1998-04-08",17.0378,17.1993,16.6744,16.7148,61158.0],["1998-04-09",16.7552,17.0378,16.6946,16.9571,146276.0],["1998-04-13",16.9571,17.0782,16.9571,16.9974,13556.0],["1998-04-14",17.0378,17.3608,17.0378,17.3608,137449.0],["1998-04-15",17.4012,17.8049,17.4012,17.8049,124734.0],["1998-04-16",17.7645,18.895,17.7645,18.3298,199237.0],["1998-04-17",18.2894,18.8143,18.2894,18.4105,195244.0],["1998-04-20",18.4105,18.895,18.4105,18.7739,74924.0],["1998-04-21",18.7335,19.218,18.6528,18.6528,75765.0],["1998-04-22",18.6931,18.7335,18.6931,18.7335,20386.0],["1998-04-23",18.7335,18.895,18.5317,18.6124,101720.0],["1998-04-24",18.572,18.7335,18.572,18.6528,89846.0],["1998-04-27",18.6931,18.6931,18.5316,18.5316,46447.0],["1998-04-28",18.5316,18.5316,18.2086,18.2894,161933.0],["1998-04-29",18.3702,18.8143,18.3702,18.4509,317456.0],["1998-04-30",18.4913,18.8546,18.4105,18.4105,111073.0],["1998-05-01",18.4913,18.895,18.4913,18.7739,28898.0],["1998-05-04",18.8143,18.9354,18.7739,18.895,84066.0],["1998-05-05",18.8546,18.9758,18.6528,18.9758,81965.0],["1998-05-06",18.9354,19.1776,18.895,18.9758,266490.0],["1998-05-07",18.895,19.3795,18.895,19.218,142387.0],["1998-05-08",19.1776,19.2988,19.1776,19.2988,51911.0],["1998-05-11",19.1373,19.5006,19.1373,19.2988,165085.0],["1998-05-12",19.2988,19.3391,19.218,19.2988,105293.0],["1998-05-13",19.2988,19.2988,19.1373,19.218,69670.0],["1998-05-14",19.1776,19.2584,19.1373,19.218,96887.0],["1998-05-15",19.1776,19.3391,19.1776,19.3391,36149.0],["1998-05-18",19.3391,19.3391,19.1776,19.218,29318.0],["1998-05-19",19.2988,19.3391,19.218,19.2584,34047.0],["1998-05-20",19.2988,19.3391,19.218,19.2988,56850.0],["1998-05-21",19.2584,19.3795,19.1373,19.218,65887.0],["1998-05-22",19.218,19.218,19.0161,19.0161,47918.0],["1998-05-26",19.0969,19.0969,18.6528,18.7739,70090.0],["1998-05-27",18.7335,18.7335,18.3298,18.3702,112649.0],["1998-05-28",18.3701,18.6124,18.3701,18.572,37830.0],["1998-05-29",18.5316,18.8546,18.5316,18.7335,90371.0],["1998-06-01",18.7335,18.8143,18.6528,18.6931,39091.0],["1998-06-02",18.7335,18.7335,18.2087,18.2087,58636.0],["1998-06-03",18.178,18.3403,18.178,18.178,118467.0],["1998-06-04",18.178,18.4214,18.178,18.2997,75806.0],["1998-06-05",18.2186,18.2186,17.9751,18.178,44543.0],["1998-06-08",18.178,18.2185,18.1374,18.1374,63886.0],["1998-06-09",18.1374,18.1374,18.0968,18.0968,31054.0],["1998-06-10",18.0157,18.0157,17.6505,17.7316,105397.0],["1998-06-11",17.8128,17.8128,17.4476,17.4476,56463.0],["1998-06-12",17.407,17.407,17.2447,17.3665,17148.0],["1998-06-15",17.2041,17.2041,16.8795,16.8795,47679.0],["1998-06-16",15.5811,16.0274,15.5,15.784,230346.0],["1998-06-17",15.784,15.8651,15.6217,15.6623,202742.0],["1998-06-18",15.6623,15.6623,15.3377,15.3377,60749.0],["1998-06-19",14.9319,15.4188,14.9319,15.3782,102678.0],["1998-06-22",15.4188,15.6623,15.4188,15.5405,41510.0],["1998-06-23",15.5,15.5,15.2971,15.4188,11188.0],["1998-06-24",15.4594,15.5,15.3377,15.4188,49039.0],["1998-06-25",15.2565,15.4594,15.2565,15.4188,226582.0],["1998-06-26",15.3782,15.5405,15.3782,15.4594,34819.0],["1998-06-29",15.4594,15.6623,15.3377,15.5405,35446.0],["1998-06-30",15.5405,15.6623,15.5,15.5405,44334.0],["1998-07-01",15.6217,15.7434,15.5811,15.7028,31159.0],["1998-07-02",15.6623,15.784,15.5811,15.6623,29381.0],["1998-07-06",15.6623,15.784,15.5,15.784,106965.0],["1998-07-07",15.8651,15.9057,15.784,15.784,64095.0],["1998-07-08",15.7434,15.784,15.6623,15.784,166983.0],["1998-07-09",15.784,15.784,15.7028,15.7028,35237.0],["1998-07-10",15.6623,15.8651,15.6623,15.7434,39628.0],["1998-07-13",15.7028,15.7434,15.6623,15.7028,56881.0],["1998-07-14",15.6623,15.7434,15.5811,15.6217,78106.0],["1998-07-15",15.5811,15.6217,15.5811,15.6217,22480.0],["1998-07-16",15.5,15.5811,15.5,15.5405,71624.0],["1998-07-17",15.5811,15.6623,15.5,15.5811,22271.0],["1998-07-20",15.5,15.5,15.0536,15.2159,270602.0],["1998-07-21",15.1754,15.1754,14.9725,14.9725,79466.0],["1998-07-22",14.8508,14.8508,14.3638,14.5262,228569.0],["1998-07-23",14.5262,14.6073,14.445,14.445,78734.0],["1998-07-24",14.5262,14.6885,14.4856,14.6073,72878.0],["1998-07-27",14.445,14.445,14.0798,14.161,14011.0],["1998-07-28",14.0798,14.161,13.9581,13.9581,12338.0],["1998-07-29",14.0392,14.0392,13.9175,13.9581,44856.0],["1998-07-30",13.9581,14.0392,13.8364,13.8769,49666.0],["1998-07-31",13.7958,13.8769,13.39,13.39,51339.0],["1998-08-03",13.4712,13.5117,13.1871,13.1871,86576.0],["1998-08-04",13.2683,13.5118,13.2277,13.5118,134360.0],["1998-08-05",13.39,13.4306,13.3089,13.39,95359.0],["1998-08-06",13.3494,13.6335,13.3494,13.6335,55208.0],["1998-08-07",13.5523,13.9581,13.5523,13.8364,176916.0],["1998-08-10",13.7552,13.9987,13.6335,13.6741,47889.0],["1998-08-11",13.5523,13.5523,13.2683,13.5523,47470.0],["1998-08-12",13.5523,13.7552,13.5523,13.6335,50189.0],["1998-08-13",13.6335,13.7146,13.6335,13.6741,96614.0],["1998-08-14",13.6741,13.7958,13.5523,13.5929,32623.0],["1998-08-17",13.5523,13.7552,13.4712,13.6741,52280.0],["1998-08-18",13.6741,13.9175,13.6741,13.9175,44752.0],["1998-08-19",13.9581,13.9581,13.7146,13.7146,104351.0],["1998-08-20",13.7146,13.7552,13.6335,13.6335,31682.0],["1998-08-21",13.5929,13.5929,13.0654,13.2277,116689.0],["1998-08-24",13.2683,13.4712,13.2683,13.2683,15893.0],["1998-08-25",13.2683,13.5523,13.1466,13.1871,28754.0],["1998-08-26",13.106,13.1466,13.0654,13.106,53744.0],["1998-08-27",12.9843,13.0654,12.6597,12.7002,41301.0],["1998-08-28",12.8625,12.8625,12.6191,12.6191,12756.0],["1998-08-31",12.6191,12.7002,12.4568,12.4568,21121.0],["1998-09-01",12.4974,12.9843,12.4974,12.9437,98809.0],["1998-09-02",13.0084,13.1307,12.8861,12.9269,101335.0],["1998-09-03",12.8453,13.0084,12.723,12.723,199861.0],["1998-09-04",12.723,12.7637,12.6006,12.6822,261661.0],["1998-09-08",12.8453,12.8861,12.5191,12.5191,92283.0],["1998-09-09",12.4375,12.4783,12.3152,12.3967,156268.0],["1998-09-10",12.3152,12.3152,11.9889,12.0297,62528.0],["1998-09-11",12.0297,12.2744,12.0297,12.2336,28403.0],["1998-09-14",12.3152,12.4783,12.2336,12.3152,38079.0],["1998-09-15",12.1521,12.1521,11.9889,12.1113,65857.0],["1998-09-16",12.0705,12.1521,12.0297,12.0705,78654.0],["1998-09-17",12.0705,12.0705,11.785,11.785,18103.0],["1998-09-18",11.9482,12.0297,11.7851,11.9482,52020.0],["1998-09-21",11.8666,11.8666,11.6627,11.785,30900.0],["1998-09-22",11.8666,12.356,11.8666,12.1113,26426.0],["1998-09-23",12.1113,12.9269,12.1113,12.4783,56598.0],["1998-09-24",12.4783,12.4783,12.2744,12.2744,45986.0],["1998-09-25",12.2744,12.4783,12.2744,12.4375,75741.0],["1998-09-28",12.3967,12.5191,12.3559,12.3967,13525.0],["1998-09-29",12.356,12.4783,12.2336,12.2744,43801.0],["1998-09-30",12.2336,12.2744,11.7035,11.8666,43177.0],["1998-10-01",11.785,11.785,11.5812,11.7443,172810.0],["1998-10-02",11.7443,11.8258,11.7035,11.8258,37454.0],["1998-10-05",11.7443,11.7443,11.6627,11.7035,36726.0],["1998-10-06",11.6219,11.7851,11.5812,11.6219,60343.0],["1998-10-07",11.4588,11.4996,11.1326,11.418,26842.0],["1998-10-08",11.3365,11.3365,10.7656,10.8064,37871.0],["1998-10-09",10.8879,11.0103,10.4801,11.0103,52436.0],["1998-10-12",11.0918,11.3365,11.0918,11.2549,18519.0],["1998-10-13",11.2141,11.418,11.0918,11.0918,23201.0],["1998-10-14",11.0918,11.0918,10.8471,10.9695,26842.0],["1998-10-15",10.8879,11.4588,10.8879,11.3773,27779.0],["1998-10-16",11.5404,11.785,11.4996,11.7443,55349.0],["1998-10-19",11.785,11.8258,11.7035,11.7035,22577.0],["1998-10-20",11.8258,12.1113,11.4996,12.0705,78654.0],["1998-10-21",12.1113,12.2336,11.7443,11.9889,63464.0],["1998-10-22",12.0705,12.1113,11.9074,12.0705,21536.0],["1998-10-23",12.1113,12.1521,11.8666,11.8666,14045.0],["1998-10-26",11.9074,12.0705,11.8258,12.0705,16959.0],["1998-10-27",12.0705,12.0705,11.6219,11.8258,27050.0],["1998-10-28",11.8666,11.9074,11.4996,11.8258,31316.0],["1998-10-29",11.7035,11.8666,11.4996,11.8666,28819.0],["1998-10-30",11.8666,11.9074,11.6627,11.9074,31940.0],["1998-11-02",11.9889,12.3967,11.9074,12.3559,30692.0],["1998-11-03",12.356,12.6414,12.2744,12.6414,50563.0],["1998-11-04",12.6414,13.2939,12.6414,13.2531,87498.0],["1998-11-05",13.2531,13.4162,12.8045,12.9269,34021.0],["1998-11-06",12.6414,12.7637,12.356,12.6006,29964.0],["1998-11-09",12.4375,12.5598,12.1113,12.1521,46298.0],["1998-11-10",12.1521,12.2744,11.9889,12.2336,107265.0],["1998-11-11",12.3152,12.3152,11.7443,11.785,35270.0],["1998-11-12",11.785,11.8258,11.5811,11.6627,93428.0],["1998-11-13",11.6627,11.785,11.6627,11.6627,85417.0],["1998-11-16",11.6627,11.8666,11.2957,11.785,221293.0],["1998-11-17",11.7035,11.8666,11.2957,11.785,71371.0],["1998-11-18",11.7443,11.785,11.4588,11.7443,245430.0],["1998-11-19",11.7035,11.7443,11.6627,11.7443,80839.0],["1998-11-20",11.7443,11.8258,11.6627,11.8258,67522.0],["1998-11-23",11.7035,11.7035,11.1734,11.418,142639.0],["1998-11-24",11.418,12.1521,11.418,11.9889,214218.0],["1998-11-25",12.0297,12.4375,11.9889,12.2744,121519.0],["1998-11-27",12.1521,12.3967,12.1521,12.3152,55661.0],["1998-11-30",12.1928,12.3967,12.1521,12.3967,136709.0],["1998-12-01",12.3967,12.6006,12.1521,12.3967,73452.0],["1998-12-02",12.5615,12.6863,12.2287,12.2287,71808.0],["1998-12-03",12.2287,12.3119,12.0623,12.3119,87516.0],["1998-12-04",12.3951,12.6447,12.3951,12.5199,192678.0],["1998-12-07",12.5199,12.6447,12.5199,12.6031,125562.0],["1998-12-08",12.6031,12.6031,12.4783,12.5615,24684.0],["1998-12-09",12.3951,12.6447,12.3951,12.5615,143310.0],["1998-12-10",12.5615,12.5615,12.2703,12.2703,40086.0],["1998-12-11",12.2703,12.3535,12.1455,12.1455,38352.0],["1998-12-14",12.2287,12.2287,11.9792,12.0207,71094.0],["1998-12-15",12.1871,12.1871,11.9792,12.1455,79356.0],["1998-12-16",12.2287,12.2287,11.9792,11.9792,136782.0],["1998-12-17",12.0207,12.0623,11.6048,11.6464,41718.0],["1998-12-18",11.6464,11.8544,11.6464,11.8128,97002.0],["1998-12-21",11.896,12.2703,11.896,12.1455,166260.0],["1998-12-22",12.2287,12.2703,11.8128,11.8128,78540.0],["1998-12-23",11.9376,11.9376,11.7296,11.8128,59160.0],["1998-12-24",11.7296,11.7712,11.688,11.7296,23562.0],["1998-12-28",11.7296,11.8128,11.688,11.8128,93534.0],["1998-12-29",11.8128,11.9791,11.7712,11.8544,90678.0],["1998-12-30",11.9376,12.1039,11.896,12.0207,75888.0],["1998-12-31",12.0208,12.6031,12.0208,12.6031,97002.0],["1999-01-04",12.7279,13.5181,12.6863,12.9358,109650.0],["1999-01-05",12.9358,13.227,12.9358,12.9774,58242.0],["1999-01-06",12.9774,13.1438,12.6863,12.6863,48858.0],["1999-01-07",12.7279,12.9774,12.7279,12.8942,92208.0],["1999-01-08",13.019,13.3102,12.9358,12.9774,92310.0],["1999-01-11",12.9774,13.227,12.9358,12.9358,54060.0],["1999-01-12",12.9358,13.019,12.811,12.9774,39372.0],["1999-01-13",12.9358,13.1854,12.811,13.1438,65382.0],["1999-01-14",13.3102,13.3102,12.9774,12.9774,36822.0],["1999-01-15",12.9774,13.2686,12.9774,13.2686,37230.0],["1999-01-19",13.3102,13.3102,13.0606,13.1438,123828.0],["1999-01-20",13.1438,13.227,13.0606,13.1022,210936.0],["1999-01-21",13.2686,13.2686,13.1438,13.1438,86190.0],["1999-01-22",13.0606,13.1438,13.0606,13.1438,144228.0],["1999-01-25",13.227,13.227,13.1022,13.1854,12138.0],["1999-01-26",13.227,13.4765,13.1438,13.3934,71094.0],["1999-01-27",13.3102,13.5181,13.3102,13.435,89454.0],["1999-01-28",13.4142,13.4765,13.3934,13.4765,63240.0],["1999-01-29",13.5597,14.0173,13.3102,13.9757,139944.0],["1999-02-01",13.8925,14.2252,13.8093,14.1005,47532.0],["1999-02-02",14.0589,14.1005,14.0173,14.0589,56100.0],["1999-02-03",13.9757,14.3084,13.9757,14.3084,31518.0],["1999-02-04",14.3084,14.3916,14.1005,14.1005,28764.0],["1999-02-05",14.1837,14.3916,14.0589,14.35,34374.0],["1999-02-08",14.35,14.8076,14.35,14.6412,86904.0],["1999-02-09",14.558,14.5996,14.1837,14.1837,20910.0],["1999-02-10",14.2252,14.35,14.1005,14.1005,21828.0],["1999-02-11",14.1005,14.3916,13.8093,13.8093,61506.0],["1999-02-12",13.7261,13.7677,13.435,13.5597,68442.0],["1999-02-16",13.6429,13.6429,13.1854,13.3934,94962.0],["1999-02-17",13.3518,13.4766,13.3518,13.3518,15402.0],["1999-02-18",13.435,13.6013,13.3518,13.3934,36720.0],["1999-02-19",13.435,13.435,13.3102,13.3102,29988.0],["1999-02-22",13.3934,13.7261,13.3518,13.6429,28662.0],["1999-02-23",13.6429,13.7261,13.3102,13.3102,33456.0],["1999-02-24",13.2686,13.2686,13.019,13.1854,49572.0],["1999-02-25",13.019,13.019,12.6863,13.019,52734.0],["1999-02-26",13.019,13.1854,13.019,13.0606,29376.0],["1999-03-01",13.1854,13.6013,13.1854,13.4765,33354.0],["1999-03-02",13.7261,13.9757,13.7261,13.9757,165546.0],["1999-03-03",13.8925,13.9341,13.7677,13.7677,10812.0],["1999-03-04",13.8093,13.8925,13.6845,13.8093,12138.0],["1999-03-05",13.9757,14.0589,13.9341,13.9757,16218.0],["1999-03-08",13.8925,14.0173,13.5181,13.6013,153000.0],["1999-03-09",13.4765,13.6845,13.227,13.4765,54570.0],["1999-03-10",13.435,13.6429,13.3518,13.5181,36108.0],["1999-03-11",13.5181,13.6013,13.3934,13.4765,67728.0],["1999-03-12",13.3934,13.4765,13.3102,13.435,36924.0],["1999-03-15",13.3518,13.7677,13.3102,13.6845,41412.0],["1999-03-16",13.7677,13.7677,13.3934,13.5181,15096.0],["1999-03-17",13.3934,13.3934,13.0606,13.1022,60690.0],["1999-03-18",13.019,13.227,12.9774,13.1854,24378.0],["1999-03-19",12.811,12.8526,12.5615,12.5615,53958.0],["1999-03-22",12.6447,12.6447,12.2287,12.2287,31926.0],["1999-03-23",12.1455,12.1455,11.7712,11.8544,68340.0],["1999-03-24",11.896,12.0623,11.7296,12.0623,30906.0],["1999-03-25",12.1455,12.3951,12.1455,12.3119,67218.0],["1999-03-26",12.2703,12.7695,12.2703,12.6447,62118.0],["1999-03-29",12.6447,13.1854,12.6447,13.1438,40188.0],["1999-03-30",13.1022,13.6845,13.019,13.019,59058.0],["1999-03-31",13.019,13.2686,12.4783,12.4783,53142.0],["1999-04-01",12.4783,12.811,12.4367,12.7694,20910.0],["1999-04-05",12.8526,13.019,12.7279,12.7279,30600.0],["1999-04-06",12.811,12.9358,12.7279,12.9358,13974.0],["1999-04-07",13.019,13.019,12.811,12.8526,23664.0],["1999-04-08",12.811,12.9358,12.4367,12.6447,17748.0],["1999-04-09",12.6447,12.6447,12.4783,12.6447,25908.0],["1999-04-12",12.6447,13.2686,12.5615,13.0606,63546.0],["1999-04-13",13.1438,13.3102,12.9774,12.9774,40290.0],["1999-04-14",13.019,13.9757,13.019,13.5597,68238.0],["1999-04-15",13.6013,13.9341,13.6013,13.7677,47532.0],["1999-04-16",13.7261,14.1837,13.7261,14.1421,113118.0],["1999-04-19",14.2668,15.5147,14.2668,15.1403,315792.0],["1999-04-20",15.1403,15.2651,14.558,14.5996,65280.0],["1999-04-21",14.6828,14.9739,14.6412,14.8076,31620.0],["1999-04-22",14.8076,14.8076,14.454,14.8076,57324.0],["1999-04-23",14.8908,15.0571,14.7244,15.0571,56202.0],["1999-04-26",15.1403,15.5147,15.1403,15.1819,137904.0],["1999-04-27",15.0571,15.3067,14.6828,14.6828,22032.0],["1999-04-28",14.6828,15.4315,14.6412,15.4315,89454.0],["1999-04-29",15.4731,16.0138,15.4731,16.0138,200634.0],["1999-04-30",16.0138,16.305,15.9722,16.1386,276114.0],["1999-05-03",16.2218,16.2218,15.9722,16.0554,107712.0],["1999-05-04",16.1386,16.305,16.1386,16.2218,52836.0],["1999-05-05",16.2634,16.4297,15.9722,16.3882,93636.0],["1999-05-06",16.4297,16.4713,16.0554,16.1386,48450.0],["1999-05-07",16.2218,16.2218,15.8058,15.9722,44982.0],["1999-05-10",15.889,16.305,15.889,16.2634,42126.0],["1999-05-11",16.0554,16.1802,15.889,16.097,111792.0],["1999-05-12",16.0138,16.6377,15.9722,16.3465,149838.0],["1999-05-13",16.3881,16.5545,16.1802,16.2218,18258.0],["1999-05-14",16.0554,16.305,16.0138,16.1386,26622.0],["1999-05-17",16.1386,16.1386,15.4315,15.4731,35598.0],["1999-05-18",15.5147,15.5979,15.3067,15.3483,29376.0],["1999-05-19",15.3483,15.3483,15.3067,15.3483,23766.0],["1999-05-20",15.3483,15.4731,15.3483,15.3899,56202.0],["1999-05-21",15.5563,15.7642,15.5563,15.681,20706.0],["1999-05-24",15.8474,16.097,15.7642,16.097,70890.0],["1999-05-25",16.0554,16.1386,15.6394,15.6394,19278.0],["1999-05-26",15.7226,15.8058,15.5979,15.7226,58038.0],["1999-05-27",15.7226,15.9306,15.2651,15.3067,243474.0],["1999-05-28",15.2651,15.6394,15.2651,15.5979,37332.0],["1999-06-01",15.6394,15.7642,15.5147,15.7226,16728.0],["1999-06-02",15.8058,15.8474,15.5563,15.6394,83028.0],["1999-06-03",15.6394,15.7226,15.4731,15.6394,51306.0],["1999-06-04",15.5563,15.8058,15.4731,15.7226,41208.0],["1999-06-07",15.8474,15.9306,15.6394,15.889,27234.0],["1999-06-08",15.9306,15.9306,15.6395,15.8058,20298.0],["1999-06-09",15.5563,15.5563,15.2235,15.2235,113628.0],["1999-06-10",15.2651,15.2651,15.0571,15.0987,206652.0],["1999-06-11",15.0987,15.1819,14.8908,15.0155,70074.0],["1999-06-14",15.0571,15.0571,14.7244,14.7244,46410.0],["1999-06-15",14.7244,15.1403,14.7244,15.0155,60384.0],["1999-06-16",15.0155,15.4315,15.0155,15.1403,75480.0],["1999-06-17",15.0155,15.2235,14.974,15.0155,52938.0],["1999-06-18",15.1819,15.3483,15.1403,15.3483,46920.0],["1999-06-21",15.4731,15.6394,15.4315,15.5563,35190.0],["1999-06-22",15.4731,15.4731,14.9324,14.974,31008.0],["1999-06-23",14.9739,15.1403,14.8076,14.8908,17238.0],["1999-06-24",14.9323,14.9323,14.7244,14.766,31314.0],["1999-06-25",14.7244,15.0571,14.558,14.9323,40392.0],["1999-06-28",14.8492,15.4315,14.8076,15.1819,38964.0],["1999-06-29",15.2651,15.5563,14.9323,14.9323,92106.0],["1999-06-30",14.9323,14.9323,13.8093,13.9757,131376.0],["1999-07-01",14.0589,14.5996,14.0173,14.558,75276.0],["1999-07-02",14.5164,14.8492,14.5164,14.766,23868.0],["1999-07-06",14.9323,15.2235,14.8908,15.1819,34068.0],["1999-07-07",15.3067,15.3483,15.1819,15.1819,30906.0],["1999-07-08",15.1819,15.3483,15.1819,15.3067,32844.0],["1999-07-09",14.3084,14.35,13.8093,13.9757,102612.0],["1999-07-12",13.9341,13.9341,13.227,13.3102,62628.0],["1999-07-13",13.3934,13.3934,13.1022,13.227,84864.0],["1999-07-14",13.3934,13.3934,12.8942,12.9358,20706.0],["1999-07-15",13.019,13.019,12.811,12.9774,24786.0],["1999-07-16",12.9358,12.9358,12.811,12.8942,36720.0],["1999-07-19",12.811,12.811,12.6447,12.7279,49980.0],["1999-07-20",12.6447,12.7279,12.6031,12.6447,39576.0],["1999-07-21",12.6447,12.6447,12.4783,12.5615,37332.0],["1999-07-22",12.5615,12.6447,12.4783,12.6447,51408.0],["1999-07-23",12.4783,12.5615,12.3535,12.5615,21318.0],["1999-07-26",12.3951,12.7279,12.3951,12.6863,28764.0],["1999-07-27",12.6863,12.6863,12.3119,12.3119,33660.0],["1999-07-28",12.3535,12.3535,11.9792,12.1039,22644.0],["1999-07-29",12.0207,12.0623,11.8128,11.8544,32232.0],["1999-07-30",11.9792,12.1039,11.9792,12.1039,53244.0],["1999-08-02",11.9792,11.9792,11.4384,11.48,43758.0],["1999-08-03",11.5216,11.5216,10.9393,11.1889,85578.0],["1999-08-04",11.1889,11.1889,10.7729,10.8977,58038.0],["1999-08-05",10.9393,11.1473,10.7729,11.0641,155244.0],["1999-08-06",11.1473,11.1473,10.8145,10.8145,15504.0],["1999-08-09",10.7313,10.7729,10.4818,10.5234,26724.0],["1999-08-10",10.4818,10.4818,10.0242,10.3986,47430.0],["1999-08-11",10.4818,10.6065,10.3154,10.3986,48552.0],["1999-08-12",10.357,10.3986,10.2322,10.357,71298.0],["1999-08-13",10.3154,10.4402,10.3154,10.4402,71808.0],["1999-08-16",10.4818,10.4818,10.2738,10.3986,8772.0],["1999-08-17",10.4818,10.4818,10.2738,10.2738,36822.0],["1999-08-18",10.3154,10.5234,10.3154,10.4818,23256.0],["1999-08-19",10.3986,10.7313,10.357,10.6065,41208.0],["1999-08-20",10.6897,10.7313,10.5649,10.6065,25398.0],["1999-08-23",10.6065,10.6481,10.3986,10.4818,42738.0],["1999-08-24",10.4402,10.4402,10.1074,10.4402,38250.0],["1999-08-25",10.3986,10.6481,10.1906,10.6065,149736.0],["1999-08-26",10.6481,10.9809,10.6481,10.7729,48756.0],["1999-08-27",10.7313,10.7729,10.3986,10.3986,28254.0],["1999-08-30",10.357,10.565,10.357,10.4818,39780.0],["1999-08-31",10.4402,11.0641,10.4402,11.0225,93126.0],["1999-09-01",11.0225,11.3136,11.0225,11.1889,50898.0],["1999-09-02",11.0225,11.2305,10.9393,11.0641,47532.0],["1999-09-03",11.1057,11.48,11.1057,11.3552,81702.0],["1999-09-07",11.3136,11.48,11.3136,11.3552,38556.0],["1999-09-08",11.2305,11.2721,11.1473,11.2721,28458.0],["1999-09-09",11.2305,11.5216,11.1889,11.5216,60282.0],["1999-09-10",11.6048,12.1039,11.6048,11.9792,43248.0],["1999-09-13",11.9791,12.0207,11.8128,11.8544,38352.0],["1999-09-14",11.7712,11.8128,11.5216,11.5216,9180.0],["1999-09-15",11.5632,11.5632,10.3986,11.1473,127500.0],["1999-09-16",11.1889,11.1889,10.3154,10.5234,56304.0],["1999-09-17",10.8977,11.1889,10.8561,11.1473,59364.0],["1999-09-20",11.1057,11.3552,11.0641,11.3136,8262.0],["1999-09-21",11.272,11.272,10.7313,10.7729,47940.0],["1999-09-22",10.7313,10.8145,10.6897,10.6897,5508.0],["1999-09-23",10.6481,10.6481,10.3154,10.357,18564.0],["1999-09-24",10.3154,10.3154,9.9826,9.9826,15198.0],["1999-09-27",10.1074,10.1074,10.0242,10.1074,34476.0],["1999-09-28",10.1074,10.1074,10.0242,10.1074,14994.0],["1999-09-29",10.0242,10.149,9.8578,9.9826,76704.0],["1999-09-30",9.9826,10.1074,9.941,10.0658,127194.0],["1999-10-01",10.1074,10.1074,9.941,9.941,52428.0],["1999-10-04",10.0242,10.149,9.9826,10.0658,23868.0],["1999-10-05",10.149,10.1698,10.0658,10.149,52224.0],["1999-10-06",10.149,10.149,9.6499,9.9826,82008.0],["1999-10-07",10.0658,10.1074,9.9826,9.9826,34986.0],["1999-10-08",10.0658,10.0658,9.9826,9.9826,26418.0],["1999-10-11",10.0242,10.0242,9.8578,10.0242,57426.0],["1999-10-12",10.0242,10.0242,9.8994,9.9826,10200.0],["1999-10-13",10.0242,10.0658,9.8994,9.8994,13770.0],["1999-10-14",9.8994,9.8994,9.6083,9.6083,37740.0],["1999-10-15",9.6499,9.6499,9.5251,9.6083,21114.0],["1999-10-18",9.5251,9.7747,9.4835,9.6915,21318.0],["1999-10-19",9.7747,9.7747,9.3171,9.3171,50592.0],["1999-10-20",9.3587,9.4419,9.1507,9.4419,90270.0],["1999-10-21",9.3587,9.5251,9.3587,9.4835,48450.0],["1999-10-22",9.4835,9.8994,9.3587,9.8578,31212.0],["1999-10-25",9.7747,9.8163,9.7747,9.7747,16014.0],["1999-10-26",9.6915,9.6915,9.5667,9.6499,28866.0],["1999-10-27",9.5667,9.6915,9.5667,9.6915,16626.0],["1999-10-28",9.8162,9.8162,9.3171,9.3171,51204.0],["1999-10-29",9.4003,10.149,9.4003,10.1074,460326.0],["1999-11-01",10.149,10.149,9.9826,10.1074,133518.0],["1999-11-02",10.149,10.7729,10.1074,10.6481,84558.0],["1999-11-03",10.7729,10.7729,10.6897,10.7729,10098.0],["1999-11-04",10.6897,10.7313,10.5649,10.6065,23664.0],["1999-11-05",10.6065,10.6897,10.357,10.5234,55590.0],["1999-11-08",10.357,10.357,9.8994,9.941,23766.0],["1999-11-09",9.941,10.4402,9.8994,10.4402,19584.0],["1999-11-10",10.4402,10.4402,10.2738,10.2738,11322.0],["1999-11-11",10.2738,10.3154,10.2322,10.2738,36516.0],["1999-11-12",10.357,10.8145,10.2738,10.7313,56916.0],["1999-11-15",10.7313,11.0641,10.6897,11.0225,31722.0],["1999-11-16",10.9809,11.2305,10.9809,11.1473,110160.0],["1999-11-17",11.1473,11.2721,11.1473,11.1473,26112.0],["1999-11-18",11.1473,11.3968,11.1473,11.3968,135660.0],["1999-11-19",11.48,11.5216,11.3136,11.3136,108324.0],["1999-11-22",11.2305,11.2721,11.0225,11.0225,31722.0],["1999-11-23",10.9809,11.0641,10.9809,11.0225,40698.0],["1999-11-24",11.0225,11.1057,10.9809,11.0641,18666.0],["1999-11-26",11.0641,11.1473,10.8145,11.0225,22236.0],["1999-11-29",10.9809,10.9809,10.4402,10.8561,111690.0],["1999-11-30",10.8977,11.2721,10.8145,11.2305,66606.0],["1999-12-01",11.2305,11.2305,10.7729,10.8145,39066.0],["1999-12-02",10.7313,10.7313,10.5649,10.6065,68238.0],["1999-12-03",10.565,10.7729,10.565,10.6897,39474.0],["1999-12-06",10.7729,10.7729,10.5649,10.5649,32742.0],["1999-12-07",10.6065,10.6273,10.3154,10.3154,37128.0],["1999-12-08",10.5217,10.7338,10.5217,10.6065,17400.0],["1999-12-09",10.7338,10.7763,10.4368,10.4368,42200.0],["1999-12-10",10.4368,10.4793,10.352,10.4793,45700.0],["1999-12-13",10.4793,10.4793,10.0126,10.055,73000.0],["1999-12-14",10.055,10.055,9.758,9.9277,41600.0],["1999-12-15",9.9277,10.055,9.758,9.758,55900.0],["1999-12-16",9.8429,9.8429,9.5035,9.5883,19600.0],["1999-12-17",9.6732,9.7156,9.5459,9.5883,60400.0],["1999-12-20",9.6732,9.6732,9.5459,9.6307,106400.0],["1999-12-21",9.6307,9.7156,9.5459,9.6732,78300.0],["1999-12-22",9.6307,9.6732,9.5459,9.5883,54100.0],["1999-12-23",9.6307,10.1823,9.5883,10.0974,96900.0],["1999-12-27",10.1399,10.1399,9.8429,9.8429,39400.0],["1999-12-28",9.8853,10.1399,9.758,10.1399,85500.0],["1999-12-29",10.1399,10.2247,10.0974,10.1823,113700.0],["1999-12-30",10.2671,10.2671,10.1399,10.1823,39400.0],["1999-12-31",10.1823,10.6914,10.1399,10.5217,65200.0],["2000-01-03",10.5217,10.5217,10.0974,10.2671,53700.0],["2000-01-04",10.1823,10.2247,9.6732,9.7156,54800.0],["2000-01-05",9.6307,9.9277,9.6307,9.8429,41300.0],["2000-01-06",9.8004,9.8004,9.5459,9.6307,54800.0],["2000-01-07",9.6732,10.055,9.6732,10.0126,57100.0],["2000-01-10",10.1823,10.1823,9.8853,10.0126,35200.0],["2000-01-11",9.9701,10.0974,9.9701,10.0126,25300.0],["2000-01-12",9.9701,10.1399,9.9701,10.0974,25100.0],["2000-01-13",10.0126,10.1399,10.0126,10.055,20000.0],["2000-01-14",10.0974,10.0974,9.9701,10.0126,32100.0],["2000-01-18",9.9277,10.0974,9.8004,10.055,39200.0],["2000-01-19",10.055,10.055,9.9701,10.0126,7700.0],["2000-01-20",10.0126,10.1399,9.8853,9.9277,63300.0],["2000-01-21",9.9277,9.9277,9.461,9.5035,69500.0],["2000-01-24",9.5883,9.758,9.4186,9.4186,30800.0],["2000-01-25",9.4186,9.4186,8.6549,8.6549,100900.0],["2000-01-26",8.8246,9.3338,8.8246,9.2489,451000.0],["2000-01-27",9.2913,9.5459,9.2489,9.5035,37100.0],["2000-01-28",9.5883,10.1399,9.5883,10.1399,500600.0],["2000-01-31",10.1399,10.1399,10.055,10.055,48100.0],["2000-02-01",10.0974,10.1823,9.8853,10.055,61200.0],["2000-02-02",10.055,10.0974,9.9277,9.9277,39900.0],["2000-02-03",9.8853,10.1823,9.8429,10.0974,71700.0],["2000-02-04",10.1399,10.1399,9.6307,9.6307,39100.0],["2000-02-07",9.7156,9.8429,9.5459,9.5883,22500.0],["2000-02-08",9.5883,9.8004,9.5883,9.6307,30000.0],["2000-02-09",9.7156,9.7156,9.5035,9.5035,26500.0],["2000-02-10",9.5459,9.6307,9.5035,9.5883,72900.0],["2000-02-11",9.5883,9.6307,9.3338,9.4186,70400.0],["2000-02-14",9.5035,10.1823,9.461,10.1399,65600.0],["2000-02-15",10.1823,10.1823,10.0126,10.1823,41500.0],["2000-02-16",10.0974,10.0974,9.9277,9.9702,23100.0],["2000-02-17",10.0126,10.0126,9.9277,9.9702,85300.0],["2000-02-18",10.0126,10.1823,9.8853,9.8853,47300.0],["2000-02-22",9.9701,10.0974,9.9277,10.0974,15100.0],["2000-02-23",10.055,10.055,9.6732,9.8853,28300.0],["2000-02-24",9.8429,9.9277,9.6732,9.7156,27400.0],["2000-02-25",9.7156,9.8004,9.5459,9.5883,18000.0],["2000-02-28",9.5459,9.6307,9.461,9.5459,21600.0],["2000-02-29",9.5883,9.9701,9.5883,9.8429,49700.0],["2000-03-01",9.8429,9.9277,9.5035,9.7156,92600.0],["2000-03-02",9.6732,9.6732,8.8246,9.1641,104500.0],["2000-03-03",9.1641,9.7156,9.1641,9.7156,86500.0],["2000-03-06",9.7156,9.7156,9.3762,9.3762,12500.0],["2000-03-07",9.461,9.5035,9.1216,9.1216,42200.0],["2000-03-08",9.1216,9.1216,8.8246,8.9095,45000.0],["2000-03-09",8.9943,9.0368,8.8671,8.9519,55800.0],["2000-03-10",8.9095,8.9943,8.9095,8.9519,44500.0],["2000-03-13",9.0792,9.0792,8.9095,8.9519,37500.0],["2000-03-14",8.9519,8.9519,8.7398,8.7822,48300.0],["2000-03-15",8.8671,8.9095,8.7822,8.7822,76200.0],["2000-03-16",8.9943,9.6307,8.9519,9.6307,82700.0],["2000-03-17",9.5459,9.8429,9.5459,9.6732,61400.0],["2000-03-20",9.6732,9.8853,9.6732,9.8004,24900.0],["2000-03-21",9.7156,9.7156,9.5459,9.6307,144200.0],["2000-03-22",9.7156,9.7156,9.5459,9.7156,13100.0],["2000-03-23",9.6307,9.8429,9.6307,9.7156,47800.0],["2000-03-24",9.7156,9.9701,9.7156,9.758,11800.0],["2000-03-27",9.758,9.758,9.4186,9.4186,27300.0],["2000-03-28",9.5035,9.5035,9.2065,9.2065,26000.0],["2000-03-29",9.461,9.5035,9.3762,9.5035,61200.0],["2000-03-30",9.5883,10.0126,9.5883,9.758,43900.0],["2000-03-31",9.8429,10.055,9.6732,10.055,95500.0],["2000-04-03",10.0126,10.0974,9.9277,9.9277,122200.0],["2000-04-04",9.9277,9.9277,9.1216,9.5459,102000.0],["2000-04-05",9.5459,9.6307,9.1641,9.1641,56000.0],["2000-04-06",9.2489,9.461,9.2065,9.2489,58100.0],["2000-04-07",9.3338,9.3762,8.9943,9.1216,20900.0],["2000-04-10",9.1216,9.2065,9.0368,9.1641,25000.0],["2000-04-11",9.1216,9.1641,9.0792,9.0792,37600.0],["2000-04-12",9.0792,9.1641,9.0368,9.1641,64400.0],["2000-04-13",9.0792,9.1216,8.8246,8.9095,51500.0],["2000-04-14",8.9095,8.9943,8.7822,8.8246,124800.0],["2000-04-17",8.9095,8.9943,8.8671,8.9519,33600.0],["2000-04-18",8.9519,9.0368,8.8671,8.8671,25100.0],["2000-04-19",8.9519,9.1641,8.9519,9.1216,47700.0],["2000-04-20",9.0792,9.5035,9.0792,9.5035,58700.0],["2000-04-24",9.4186,9.461,9.0792,9.0792,15800.0],["2000-04-25",9.1216,9.3338,8.9943,9.3338,52700.0],["2000-04-26",9.4186,9.461,9.3762,9.4186,26300.0],["2000-04-27",9.4186,9.461,9.2489,9.2489,281300.0],["2000-04-28",9.5883,10.4368,9.5883,10.3096,352000.0],["2000-05-01",10.2671,10.3096,10.0974,10.1823,181600.0],["2000-05-02",10.1399,10.2671,10.1399,10.1399,108000.0],["2000-05-03",10.1823,10.1823,9.7156,9.8004,155300.0],["2000-05-04",9.8429,9.9702,9.758,9.9702,44600.0],["2000-05-05",10.055,10.1823,10.055,10.1823,31000.0],["2000-05-08",10.1399,10.1823,9.9277,10.1399,28400.0],["2000-05-09",10.1399,10.1399,9.9702,10.1399,57700.0],["2000-05-10",10.055,10.055,9.5035,9.8853,26700.0],["2000-05-11",9.8429,10.0126,9.758,9.8853,111800.0],["2000-05-12",9.8429,10.0126,9.758,9.8004,33100.0],["2000-05-15",9.8004,9.9277,9.7156,9.8004,73900.0],["2000-05-16",9.8853,10.1399,9.8853,10.1399,93800.0],["2000-05-17",10.055,10.0974,10.0126,10.055,22000.0],["2000-05-18",10.0126,10.055,9.9701,10.0126,34600.0],["2000-05-19",9.9277,9.9702,9.7156,9.8853,27400.0],["2000-05-22",9.9702,10.0974,9.5883,9.6307,25200.0],["2000-05-23",9.6732,9.758,9.461,9.5883,20500.0],["2000-05-24",9.5459,9.6307,9.461,9.5035,61800.0],["2000-05-25",9.5883,9.8004,9.5459,9.5459,24000.0],["2000-05-26",9.6307,9.6307,9.2489,9.461,41600.0],["2000-05-30",9.461,9.5883,9.3338,9.5459,79900.0],["2000-05-31",9.6307,9.7156,9.5883,9.7156,23000.0],["2000-06-01",9.7156,9.9277,9.6732,9.758,54100.0],["2000-06-02",9.6732,9.8429,9.6307,9.8429,29000.0],["2000-06-05",9.758,9.9702,9.758,9.9277,15100.0],["2000-06-06",9.9277,10.1823,9.9277,10.1399,83300.0],["2000-06-07",10.1399,10.1399,10.0126,10.055,17000.0],["2000-06-08",10.0126,10.0974,9.9277,10.055,50200.0],["2000-06-09",10.0126,10.1399,9.9277,10.0126,16200.0],["2000-06-12",9.9277,10.0126,9.8429,9.9277,59600.0],["2000-06-13",10.0126,10.055,9.9701,10.0126,9500.0],["2000-06-14",9.9702,9.9702,9.8853,9.9277,40000.0],["2000-06-15",9.9701,10.0974,9.8853,10.0974,38100.0],["2000-06-16",10.0126,10.055,9.758,10.0126,88300.0],["2000-06-19",10.0126,10.055,9.8429,9.9277,19000.0],["2000-06-20",9.9277,9.9702,9.6732,9.6732,43000.0],["2000-06-21",9.7156,9.8004,9.5883,9.5883,50400.0],["2000-06-22",9.5883,9.6732,9.461,9.461,9100.0],["2000-06-23",9.461,9.461,9.2913,9.2913,20300.0],["2000-06-26",9.2913,9.3762,9.1216,9.1216,24900.0],["2000-06-27",9.1641,9.5035,9.1641,9.2913,14100.0],["2000-06-28",9.2489,9.9702,9.2065,9.5035,50900.0],["2000-06-29",9.5459,9.758,9.3762,9.6307,26800.0],["2000-06-30",9.5459,9.9277,9.5035,9.8429,65100.0],["2000-07-03",9.8429,9.9277,9.8217,9.9277,11600.0],["2000-07-05",9.8853,10.0126,9.8429,9.9277,22600.0],["2000-07-06",9.8853,9.9277,9.5035,9.7156,140500.0],["2000-07-07",9.7156,9.8429,9.6732,9.8004,14100.0],["2000-07-10",9.8004,10.055,9.8004,10.055,17800.0],["2000-07-11",10.0974,10.0974,10.0126,10.055,10100.0],["2000-07-12",10.1399,10.1823,10.0974,10.1823,54100.0],["2000-07-13",10.1823,10.2247,10.1399,10.1823,107300.0],["2000-07-14",10.1823,10.1823,10.055,10.1399,19300.0],["2000-07-17",10.1823,10.2671,10.1399,10.2247,57800.0],["2000-07-18",10.1399,10.1823,10.0126,10.055,15100.0],["2000-07-19",10.055,10.055,9.6307,9.6732,92000.0],["2000-07-20",9.758,10.055,9.758,10.0126,9400.0],["2000-07-21",10.055,10.055,9.8429,9.8429,9900.0],["2000-07-24",9.8429,9.8429,9.758,9.8004,28900.0],["2000-07-25",9.8429,10.0974,9.758,10.0126,30000.0],["2000-07-26",9.9702,10.0126,9.8429,9.9277,25500.0],["2000-07-27",9.8429,10.0126,9.8004,9.9702,12500.0],["2000-07-28",9.9701,9.9701,9.5035,9.5883,17800.0],["2000-07-31",9.5459,9.5459,9.3762,9.5035,31000.0],["2000-08-01",9.5459,9.7156,9.5459,9.6732,24500.0],["2000-08-02",9.6307,9.6732,9.3338,9.461,71800.0],["2000-08-03",9.4186,9.5035,9.3338,9.5035,18600.0],["2000-08-04",9.461,9.5035,9.4186,9.461,8600.0],["2000-08-07",9.461,9.7156,9.461,9.7156,10200.0],["2000-08-08",9.7156,9.7156,9.5883,9.5883,11500.0],["2000-08-09",9.758,9.8004,9.5883,9.8004,42800.0],["2000-08-10",9.758,9.8429,9.758,9.8429,27000.0],["2000-08-11",9.8429,9.9277,9.8429,9.9277,25900.0],["2000-08-14",9.9277,9.9702,9.8853,9.9277,13600.0],["2000-08-15",9.9277,9.9277,9.758,9.8004,39300.0],["2000-08-16",9.8429,9.8429,9.8004,9.8004,17800.0],["2000-08-17",9.9277,9.9277,9.8429,9.8853,14900.0],["2000-08-18",9.9277,9.9277,9.8853,9.9277,14700.0],["2000-08-21",9.9277,9.9702,9.9277,9.9702,38600.0],["2000-08-22",9.9701,10.0974,9.9701,10.0974,17200.0],["2000-08-23",10.0126,10.0126,9.8004,9.8429,99100.0],["2000-08-24",9.758,9.8004,9.3338,9.3762,51500.0],["2000-08-25",9.4186,9.6732,9.4186,9.5883,16200.0],["2000-08-28",9.6307,9.6732,9.5883,9.5883,6500.0],["2000-08-29",9.5883,9.8429,9.5883,9.8429,21800.0],["2000-08-30",9.8429,9.8429,9.5035,9.5035,38700.0],["2000-08-31",9.461,9.5035,9.461,9.461,16900.0],["2000-09-01",9.4186,9.6307,9.2489,9.5883,21800.0],["2000-09-05",9.6732,9.6732,9.5035,9.5035,17600.0],["2000-09-06",9.5459,9.8004,9.5459,9.6732,19300.0],["2000-09-07",9.6732,9.6732,9.5883,9.6307,28800.0],["2000-09-08",9.6307,9.6307,9.5035,9.5035,8000.0],["2000-09-11",9.4186,9.461,9.4186,9.461,6900.0],["2000-09-12",9.5459,9.5459,9.5035,9.5035,15500.0],["2000-09-13",9.5883,9.5883,9.3338,9.3338,23100.0],["2000-09-14",9.3762,9.5035,9.2913,9.461,14900.0],["2000-09-15",9.3762,9.4186,9.3338,9.3762,35700.0],["2000-09-18",9.2913,9.3338,9.0368,9.0792,19600.0],["2000-09-19",9.0368,9.0792,8.9519,8.9944,13400.0],["2000-09-20",8.9095,8.9519,8.4852,8.6125,99700.0],["2000-09-21",8.5701,8.6974,8.4004,8.5277,22200.0],["2000-09-22",8.4852,8.6125,8.4852,8.5701,25400.0],["2000-09-25",8.6549,8.6549,8.4428,8.4852,41900.0],["2000-09-26",8.4852,8.5277,8.3155,8.4004,34300.0],["2000-09-27",8.4004,8.4004,8.2307,8.358,47900.0],["2000-09-28",8.358,8.358,8.1034,8.1883,47500.0],["2000-09-29",8.1883,8.2307,8.1034,8.1458,143900.0],["2000-10-02",8.061,8.1034,7.9761,7.9761,40500.0],["2000-10-03",7.9761,7.9761,7.1276,7.467,222100.0],["2000-10-04",7.5519,8.1458,7.467,7.5943,125700.0],["2000-10-05",7.6367,7.7216,7.4246,7.467,73900.0],["2000-10-06",7.467,7.8064,7.2124,7.6791,59600.0],["2000-10-09",7.5943,7.6791,7.5943,7.6367,11000.0],["2000-10-10",7.6791,7.7216,7.5943,7.7216,29900.0],["2000-10-11",7.764,7.8488,7.7216,7.7216,19000.0],["2000-10-12",7.1276,7.2125,6.5336,6.8306,275000.0],["2000-10-13",6.8306,7.0427,6.7458,7.0427,62800.0],["2000-10-16",7.0852,7.2124,6.9579,6.9579,33200.0],["2000-10-17",7.0427,7.1276,6.7882,6.9579,52100.0],["2000-10-18",6.873,6.873,6.7033,6.873,45100.0],["2000-10-19",6.9579,6.9579,6.8306,6.873,64600.0],["2000-10-20",6.873,6.9155,6.8306,6.873,94600.0],["2000-10-23",6.873,6.873,6.8306,6.873,17300.0],["2000-10-24",6.8306,6.8306,6.7458,6.8306,154500.0],["2000-10-25",6.7882,6.9579,6.7033,6.8306,41100.0],["2000-10-26",6.7882,6.9155,6.7882,6.9155,61200.0],["2000-10-27",6.9155,7.0852,6.9155,7.0852,23600.0],["2000-10-30",7.1276,7.2973,7.0852,7.2973,19300.0],["2000-10-31",7.2549,7.3397,7.1276,7.2973,53200.0],["2000-11-01",7.2973,7.3397,7.2124,7.2124,6900.0],["2000-11-02",7.1276,7.1276,7.0427,7.0852,175900.0],["2000-11-03",7.0427,7.0427,7.0003,7.0003,16500.0],["2000-11-06",7.0003,7.0003,6.7882,6.873,53800.0],["2000-11-07",6.8306,7.0003,6.8306,6.9579,19100.0],["2000-11-08",7.0003,7.1276,6.9155,6.9579,45800.0],["2000-11-09",7.0427,7.17,6.9579,7.0852,39700.0],["2000-11-10",7.0427,7.0852,7.0003,7.0427,42000.0],["2000-11-13",7.0427,7.0852,6.9579,7.0427,55900.0],["2000-11-14",7.0852,7.2125,7.0852,7.17,39200.0],["2000-11-15",7.17,7.2124,7.1276,7.2124,18400.0],["2000-11-16",7.17,7.2125,7.1276,7.17,30500.0],["2000-11-17",7.0852,7.17,7.0852,7.0852,113700.0],["2000-11-20",7.0852,7.0852,7.0003,7.0003,96300.0],["2000-11-21",7.0427,7.0427,6.9579,6.9579,139200.0],["2000-11-22",6.873,7.1276,6.7882,7.0427,123400.0],["2000-11-24",7.0427,7.0427,6.9579,7.0003,8600.0],["2000-11-27",7.0852,7.17,7.0003,7.0427,32800.0],["2000-11-28",6.9579,6.9579,6.7882,6.9155,42800.0],["2000-11-29",6.9155,6.9155,6.7033,6.8306,61500.0],["2000-11-30",6.8306,6.8306,6.6185,6.6609,32800.0],["2000-12-01",6.6609,6.873,6.6185,6.8306,80700.0],["2000-12-04",6.7458,7.1276,6.7458,7.0852,152100.0],["2000-12-05",7.0852,7.17,7.0215,7.1276,42500.0],["2000-12-06",7.2124,7.5519,7.1276,7.5094,42500.0],["2000-12-07",7.5094,7.6791,7.3822,7.3822,68500.0],["2000-12-08",7.3822,7.5519,7.17,7.5519,67200.0],["2000-12-11",7.6367,7.6367,7.2124,7.3822,99600.0],["2000-12-12",7.3397,7.4246,7.2973,7.2973,37000.0],["2000-12-13",7.2973,7.3397,7.0003,7.0427,179400.0],["2000-12-14",7.3822,8.061,7.3822,8.061,184200.0],["2000-12-15",8.2307,8.2307,7.5519,7.5943,184000.0],["2000-12-18",7.5094,7.6791,7.5094,7.5519,257000.0],["2000-12-19",7.5094,7.5519,7.3822,7.3822,304700.0],["2000-12-20",7.3822,7.5094,7.2125,7.467,213100.0],["2000-12-21",7.467,8.1034,7.467,8.0185,106100.0],["2000-12-22",8.0186,8.9944,8.0186,8.9944,201200.0],["2000-12-26",8.9519,9.0368,8.7398,8.7822,79800.0],["2000-12-27",8.6974,8.8246,8.6974,8.7822,80400.0],["2000-12-28",8.7822,9.7156,8.7822,9.7156,110000.0],["2000-12-29",9.6307,9.6732,9.0792,9.1216,157600.0],["2001-01-02",9.0368,9.1641,8.9943,9.0368,56100.0],["2001-01-03",8.9943,8.9943,8.6549,8.7398,60700.0],["2001-01-04",8.6974,9.0792,8.6974,8.9095,40200.0],["2001-01-05",8.9519,8.9519,8.6549,8.8671,28700.0],["2001-01-08",8.8671,8.9095,8.6125,8.9095,43900.0],["2001-01-09",8.9095,8.9095,8.4004,8.7822,47600.0],["2001-01-10",8.7822,9.1216,8.6549,9.1216,51800.0],["2001-01-11",9.0368,9.0792,8.9095,8.9944,26400.0],["2001-01-12",9.0792,9.5035,8.9944,9.5035,58500.0],["2001-01-16",9.461,10.055,9.461,10.055,81400.0],["2001-01-17",10.0126,10.1823,9.6732,9.6732,85800.0],["2001-01-18",9.7156,9.9702,9.7156,9.9702,20000.0],["2001-01-19",9.9702,9.9702,9.461,9.461,45500.0],["2001-01-22",9.5035,9.8853,9.461,9.758,76300.0],["2001-01-23",9.8004,10.0126,9.758,10.0126,108400.0],["2001-01-24",10.0974,10.1823,10.055,10.1399,65100.0],["2001-01-25",10.1399,10.1823,9.9277,9.9277,70000.0],["2001-01-26",10.0126,10.4368,10.0126,10.2671,242300.0],["2001-01-29",10.2637,10.5217,10.2637,10.5217,551700.0],["2001-01-30",10.4877,10.6914,10.4877,10.6914,504800.0],["2001-01-31",10.7253,11.3363,10.7253,11.3363,119500.0],["2001-02-01",11.3363,11.5399,10.8815,11.1666,156200.0],["2001-02-02",11.2005,11.5739,11.2005,11.3566,36000.0],["2001-02-05",11.3566,11.472,11.3566,11.4042,87100.0],["2001-02-06",11.4042,11.506,11.3159,11.3838,154300.0],["2001-02-07",11.4381,11.472,11.3295,11.3838,128400.0],["2001-02-08",11.506,11.73,11.506,11.6417,35900.0],["2001-02-09",11.6417,12.1169,11.6078,11.8861,288800.0],["2001-02-12",11.7436,11.8114,11.6349,11.6757,269800.0],["2001-02-13",11.6757,12.1169,11.6757,11.8793,54200.0],["2001-02-14",11.8793,11.8793,11.2548,11.506,188000.0],["2001-02-15",11.5399,11.8861,11.5399,11.8861,78900.0],["2001-02-16",11.8454,11.9133,11.7571,11.9133,134800.0],["2001-02-20",11.8182,11.8182,11.472,11.7096,203300.0],["2001-02-21",11.7096,11.8454,11.6214,11.7504,87300.0],["2001-02-22",11.7503,11.8793,11.6485,11.8114,335400.0],["2001-02-23",11.8114,11.8114,11.3702,11.8114,57000.0],["2001-02-26",11.8114,12.1169,11.8114,12.083,59100.0],["2001-02-27",11.9472,11.9472,11.6417,11.73,34300.0],["2001-02-28",11.7775,12.3206,11.7775,12.2866,106000.0],["2001-03-01",12.3884,12.9383,12.2866,12.9383,217100.0],["2001-03-02",12.9654,13.2641,12.9654,13.0333,174800.0],["2001-03-05",13.0333,13.0401,12.626,12.8976,124700.0],["2001-03-06",12.7618,13.1012,12.7414,13.1012,40900.0],["2001-03-07",13.0673,13.3049,13.0333,13.1962,37100.0],["2001-03-08",13.1351,13.1351,12.7279,12.9043,93900.0],["2001-03-09",12.5581,13.0333,12.4903,13.0333,55700.0],["2001-03-12",12.8976,12.8976,12.4224,12.5106,119600.0],["2001-03-13",12.4903,12.5785,12.4224,12.5581,257400.0],["2001-03-14",12.5649,12.5649,12.3273,12.3545,29100.0],["2001-03-15",12.3545,12.3545,12.049,12.1509,25100.0],["2001-03-16",12.2187,12.2187,11.8725,11.8725,57100.0],["2001-03-19",11.8114,11.8793,11.7436,11.8725,95700.0],["2001-03-20",11.9811,12.2866,11.8454,12.1576,56700.0],["2001-03-21",12.2187,12.2187,11.6282,11.7096,30400.0],["2001-03-22",11.7164,12.0151,11.4042,11.9744,84100.0],["2001-03-23",11.9744,11.9744,11.635,11.8725,42300.0],["2001-03-26",11.8114,12.0287,11.7707,11.825,32300.0],["2001-03-27",11.8454,12.2187,11.8454,12.2187,67000.0],["2001-03-28",12.2187,12.2187,11.5399,11.8793,39800.0],["2001-03-29",11.9676,12.2866,11.8454,12.2187,79300.0],["2001-03-30",12.2187,12.4903,11.9133,12.4903,76400.0],["2001-04-02",12.3681,12.8568,12.2866,12.3613,60800.0],["2001-04-03",12.2187,12.2187,11.6417,11.9336,57400.0],["2001-04-04",11.8114,12.0151,11.6893,12.0151,78800.0],["2001-04-05",12.049,12.3545,12.049,12.212,96900.0],["2001-04-06",12.2866,12.2866,12.0219,12.049,29900.0],["2001-04-09",12.049,12.2187,11.8454,12.1169,33600.0],["2001-04-10",12.1848,12.2527,12.178,12.2187,125500.0],["2001-04-11",12.2187,12.2187,12.083,12.1441,75100.0],["2001-04-12",12.1169,12.3002,12.0151,12.3002,44300.0],["2001-04-16",12.2527,12.3409,12.083,12.178,28700.0],["2001-04-17",12.2866,12.3409,12.1237,12.3138,65000.0],["2001-04-18",12.2866,12.3884,12.083,12.2187,80500.0],["2001-04-19",12.2527,12.3002,12.1237,12.212,29400.0],["2001-04-20",12.2527,12.2527,11.9472,12.1984,31400.0],["2001-04-23",12.1509,12.3884,12.1169,12.212,86800.0],["2001-04-24",12.2187,12.2866,11.9472,12.1373,85800.0],["2001-04-25",12.1373,12.2527,12.1101,12.2187,177900.0],["2001-04-26",12.3545,12.8976,12.3545,12.8297,114900.0],["2001-04-27",12.7957,13.4067,12.7618,13.3456,86900.0],["2001-04-30",13.5085,13.78,13.4542,13.4542,88100.0],["2001-05-01",13.4203,13.9158,13.2505,13.8208,85400.0],["2001-05-02",13.8275,14.4588,13.814,14.2552,244600.0],["2001-05-03",14.2552,14.391,14.1941,14.3299,225600.0],["2001-05-04",14.2213,14.228,13.7121,14.1398,63800.0],["2001-05-07",14.2552,14.934,14.1059,14.6489,92900.0],["2001-05-08",14.6489,14.7983,14.391,14.7983,222600.0],["2001-05-09",14.7643,14.7643,14.3842,14.6625,114900.0],["2001-05-10",14.5946,14.5946,14.1805,14.2552,59400.0],["2001-05-11",14.2552,14.2891,14.0515,14.2552,51900.0],["2001-05-14",14.3231,14.4928,14.3231,14.4521,37600.0],["2001-05-15",14.4588,14.581,14.3978,14.5132,292400.0],["2001-05-16",14.4928,14.7372,14.4928,14.7236,158500.0],["2001-05-17",14.6964,14.8933,14.2552,14.8933,265100.0],["2001-05-18",14.8526,15.3142,14.5335,15.3142,78800.0],["2001-05-21",15.3142,15.4363,15.0358,15.4228,99600.0],["2001-05-22",15.4228,15.545,15.2327,15.5314,62600.0],["2001-05-23",15.5314,15.6128,15.3209,15.4567,178400.0],["2001-05-24",15.511,15.6128,15.2395,15.2463,103700.0],["2001-05-25",15.2463,15.4431,15.1377,15.1784,94700.0],["2001-05-29",15.2055,15.2055,14.9544,15.0155,144200.0],["2001-05-30",15.0698,15.1173,14.7304,14.9612,71200.0],["2001-05-31",14.9612,15.1377,14.934,15.0155,55900.0],["2001-06-01",15.0155,15.0223,14.8594,14.9544,48000.0],["2001-06-04",14.9476,15.2531,14.9408,15.2055,98800.0],["2001-06-05",15.1716,15.1716,14.6625,14.9204,74200.0],["2001-06-06",14.934,15.4363,14.8661,15.0019,97800.0],["2001-06-07",14.9951,15.063,14.7439,14.7575,36200.0],["2001-06-08",14.7304,14.7983,14.3231,14.6421,40200.0],["2001-06-11",14.6964,14.8322,14.391,14.391,32200.0],["2001-06-12",14.2213,14.2552,13.7664,13.8479,104900.0],["2001-06-13",13.8479,13.9565,13.8072,13.8343,80300.0],["2001-06-14",13.8479,13.8818,13.203,13.2234,84000.0],["2001-06-15",13.0537,13.2641,13.0333,13.203,247300.0],["2001-06-18",13.237,13.4474,12.9858,13.0333,76200.0],["2001-06-19",13.0333,13.1216,12.979,12.9926,72600.0],["2001-06-20",12.9926,13.0333,12.8976,12.9451,81300.0],["2001-06-21",12.9586,13.0673,12.9315,13.0265,192700.0],["2001-06-22",13.0265,13.1487,12.8297,12.9111,111000.0],["2001-06-25",12.9111,13.1351,12.5242,12.5785,67900.0],["2001-06-26",12.5921,12.9858,12.5921,12.7279,283900.0],["2001-06-27",12.7279,12.7618,12.4563,12.5581,76800.0],["2001-06-28",12.5921,12.884,12.5581,12.6532,67100.0],["2001-06-29",12.7278,12.9315,12.6939,12.8297,56600.0],["2001-07-02",12.7957,12.9315,12.4156,12.8704,129000.0],["2001-07-03",12.8772,12.8976,12.7279,12.8636,46000.0],["2001-07-05",12.8297,12.8297,12.6735,12.7822,28300.0],["2001-07-06",12.8636,12.8976,12.5649,12.5921,34800.0],["2001-07-09",12.5582,12.6668,12.4563,12.4971,99500.0],["2001-07-10",12.5106,12.7279,12.4903,12.4903,141500.0],["2001-07-11",12.5581,12.5921,12.4495,12.4631,53600.0],["2001-07-12",12.5242,12.5242,12.4767,12.4971,62900.0],["2001-07-13",12.5242,12.8636,12.5038,12.7279,86100.0],["2001-07-16",12.6939,12.9043,12.6939,12.7279,32800.0],["2001-07-17",12.6939,12.8433,12.6871,12.7618,76600.0],["2001-07-18",12.626,12.7822,12.626,12.7279,129200.0],["2001-07-19",12.7618,13.2234,12.7279,13.1487,96200.0],["2001-07-20",13.1487,13.2709,12.755,12.8976,100300.0],["2001-07-23",12.8976,12.9315,12.4971,12.5038,37100.0],["2001-07-24",12.5582,12.5853,12.1033,12.1509,54300.0],["2001-07-25",12.1848,12.2323,12.0151,12.1305,49200.0],["2001-07-26",12.0151,13.2302,11.9268,13.2302,250700.0],["2001-07-27",13.237,13.4067,13.203,13.2573,72200.0],["2001-07-30",13.2709,13.7121,13.2709,13.5424,157500.0],["2001-07-31",13.5424,13.8411,13.5424,13.5424,60100.0],["2001-08-01",13.5492,13.8479,13.5356,13.5764,76800.0],["2001-08-02",13.5832,13.8411,13.5832,13.6103,49100.0],["2001-08-03",13.6103,13.6443,13.556,13.59,154200.0],["2001-08-06",13.6103,13.8411,13.5832,13.5832,39300.0],["2001-08-07",13.5832,13.78,13.556,13.5696,61000.0],["2001-08-08",13.5764,13.8479,13.5696,13.5832,46700.0],["2001-08-09",13.6035,13.6782,13.5764,13.59,26800.0],["2001-08-10",13.6443,13.8343,13.5764,13.78,40800.0],["2001-08-13",13.78,13.78,13.427,13.5764,41700.0],["2001-08-14",13.5764,13.6443,13.2709,13.2709,80900.0],["2001-08-15",13.3388,13.5832,13.3388,13.5356,39300.0],["2001-08-16",13.6103,13.7868,13.5696,13.7868,28700.0],["2001-08-17",13.7868,13.8004,13.6646,13.78,174600.0],["2001-08-20",13.7868,14.1534,13.7868,14.0583,46600.0],["2001-08-21",14.0583,14.1194,14.0176,14.0176,52600.0],["2001-08-22",14.1194,14.2891,13.9226,14.2416,62500.0],["2001-08-23",14.2484,14.4928,14.2348,14.262,46700.0],["2001-08-24",14.2688,14.357,14.2213,14.2213,92000.0],["2001-08-27",14.2891,14.3231,14.038,14.0719,52700.0],["2001-08-28",13.9362,14.038,13.8479,13.9837,49300.0],["2001-08-29",14.0855,14.2213,13.7121,14.2009,41000.0],["2001-08-30",14.2009,14.3706,14.1805,14.2891,48700.0],["2001-08-31",14.2891,14.5199,14.2213,14.3231,31900.0],["2001-09-04",14.3231,14.6014,14.1941,14.1941,37200.0],["2001-09-05",14.2416,14.4928,14.004,14.1873,35400.0],["2001-09-06",14.2552,14.2552,13.9226,14.0516,30400.0],["2001-09-07",14.0855,14.0855,13.5628,13.651,98200.0],["2001-09-10",13.5764,13.6035,13.4406,13.4813,74500.0],["2001-09-17",13.3388,13.3388,12.4563,12.5242,59100.0],["2001-09-18",12.4563,12.5174,12.1509,12.212,108900.0],["2001-09-19",12.1509,12.2187,11.506,11.6078,33300.0],["2001-09-20",11.6078,11.6078,10.8,10.8475,54300.0],["2001-09-21",10.0126,10.2162,9.775,10.1483,99300.0],["2001-09-24",10.1823,10.352,10.1483,10.318,50000.0],["2001-09-25",10.2909,10.2909,10.0805,10.128,30900.0],["2001-09-26",10.128,10.128,9.8225,9.9786,84800.0],["2001-09-27",9.8089,9.9175,9.6257,9.8768,38900.0],["2001-09-28",9.8768,10.2162,9.8497,10.1551,75200.0],["2001-10-01",10.0805,10.0805,9.8972,10.0397,71900.0],["2001-10-02",10.0397,10.0465,9.6732,9.9108,39700.0],["2001-10-03",9.9786,10.1823,9.9243,10.1823,152300.0],["2001-10-04",10.1823,10.7321,10.1687,10.5896,199800.0],["2001-10-05",10.5217,10.705,10.5217,10.5896,43600.0],["2001-10-08",10.5624,10.7389,10.5624,10.7389,122800.0],["2001-10-09",10.6914,10.6914,10.5217,10.6439,62100.0],["2001-10-10",10.6439,10.9561,10.2909,10.9561,99700.0],["2001-10-11",11.0987,11.9336,11.0987,11.9133,93100.0],["2001-10-12",12.049,12.3884,11.6893,11.7436,91300.0],["2001-10-15",11.8114,12.3477,11.7436,12.3341,70500.0],["2001-10-16",12.3341,12.6803,12.2527,12.5717,84400.0],["2001-10-17",12.5581,12.9179,12.4903,12.5649,115700.0],["2001-10-18",12.5649,12.5649,12.3002,12.3817,63600.0],["2001-10-19",12.4224,12.5581,11.9947,12.3477,56100.0],["2001-10-22",12.3884,12.8297,12.3884,12.7414,37600.0],["2001-10-23",12.7414,13.1216,12.7414,12.9451,47900.0],["2001-10-24",12.9519,13.203,12.9451,13.1148,55100.0],["2001-10-25",13.0333,14.1602,13.0333,14.0651,97600.0],["2001-10-26",14.0651,14.0651,13.814,13.8615,155000.0],["2001-10-29",13.8275,13.8275,13.0673,13.1012,85400.0],["2001-10-30",13.237,13.3999,12.9654,13.0673,155800.0],["2001-10-31",13.237,13.5153,13.1012,13.237,100700.0],["2001-11-01",13.4203,13.4406,13.1012,13.3252,147100.0],["2001-11-02",13.3252,13.651,13.3048,13.5764,68000.0],["2001-11-05",13.6443,13.9497,13.6443,13.8818,110300.0],["2001-11-06",13.8886,14.5946,13.8886,14.5946,191800.0],["2001-11-07",14.5607,14.7711,14.5539,14.7439,42100.0],["2001-11-08",14.6625,14.934,14.4249,14.6964,184000.0],["2001-11-09",14.7304,14.9272,14.6693,14.7983,88700.0],["2001-11-12",14.6285,14.8661,14.4249,14.4385,93200.0],["2001-11-13",14.4588,14.5335,14.3502,14.357,47400.0],["2001-11-14",14.357,14.5267,14.1873,14.2552,76400.0],["2001-11-15",14.2552,14.2552,13.9158,14.133,112700.0],["2001-11-16",14.2348,14.2891,14.1873,14.2552,101700.0],["2001-11-19",14.2552,14.2552,14.1059,14.2416,111100.0],["2001-11-20",14.2891,14.71,14.2891,14.6828,81400.0],["2001-11-21",14.5946,14.8322,14.4521,14.6014,76400.0],["2001-11-23",14.6014,14.8322,14.6014,14.7304,21800.0],["2001-11-26",14.7983,14.8118,14.2552,14.4521,57900.0],["2001-11-27",14.5267,14.6625,14.3231,14.357,44700.0],["2001-11-28",14.0855,14.2891,13.7121,13.7121,183500.0],["2001-11-29",13.5492,13.556,12.8297,13.4406,254700.0],["2001-11-30",13.5764,14.2891,13.5764,13.7393,221200.0],["2001-12-03",13.7461,13.9294,13.7121,13.8343,80800.0],["2001-12-04",13.9158,14.6082,13.875,14.2552,116700.0],["2001-12-05",14.2552,14.2892,14.1463,14.2552,60100.0],["2001-12-06",14.1531,14.2756,14.0987,14.2756,45600.0],["2001-12-07",14.2756,14.3709,14.0579,14.2892,113900.0],["2001-12-10",14.1463,14.2892,14.1191,14.2076,33400.0],["2001-12-11",14.2076,14.4253,14.194,14.2416,54300.0],["2001-12-12",14.2892,14.5274,14.262,14.3573,30900.0],["2001-12-13",14.3913,14.4253,14.296,14.296,57400.0],["2001-12-14",14.3709,14.5614,14.2552,14.4865,64500.0],["2001-12-17",14.4253,14.8063,14.4253,14.6635,57500.0],["2001-12-18",14.6975,15.1398,14.6294,15.0717,95800.0],["2001-12-19",14.9356,15.0037,14.6975,14.7043,61500.0],["2001-12-20",14.7995,15.0377,14.4253,14.5274,47700.0],["2001-12-21",14.3573,14.8268,14.3573,14.7587,118000.0],["2001-12-24",14.9288,15.0717,14.7315,14.7315,32100.0],["2001-12-26",14.7655,14.9288,14.7247,14.8676,46500.0],["2001-12-27",14.9356,15.0581,14.854,14.8608,52800.0],["2001-12-28",14.8676,14.9084,14.6294,14.6975,75900.0],["2001-12-31",14.6975,14.9356,14.4797,14.7655,84900.0],["2002-01-02",14.7655,14.7655,14.3232,14.4865,31700.0],["2002-01-03",14.5274,14.7996,14.4661,14.6158,49700.0],["2002-01-04",14.6635,14.9969,14.6635,14.8336,70900.0],["2002-01-07",14.8336,14.956,14.6294,14.7315,58300.0],["2002-01-08",14.7315,14.7315,14.5614,14.6158,19500.0],["2002-01-09",14.6294,14.7655,14.4593,14.4593,82900.0],["2002-01-10",14.4933,14.4933,14.3641,14.3641,31600.0],["2002-01-11",14.3913,14.4457,14.3028,14.3436,40800.0],["2002-01-14",14.3232,14.3913,14.2892,14.3232,80100.0],["2002-01-15",14.3028,14.3913,14.2144,14.3164,67700.0],["2002-01-16",14.2892,14.3573,14.2212,14.2552,28500.0],["2002-01-17",14.2484,14.3232,14.194,14.3232,26600.0],["2002-01-18",14.3913,14.7655,14.3641,14.4253,142100.0],["2002-01-22",14.3913,14.5478,14.3232,14.541,39300.0],["2002-01-23",14.5614,14.9016,14.5614,14.5954,86100.0],["2002-01-24",14.5614,14.7995,14.5614,14.7655,59000.0],["2002-01-25",14.5954,14.6294,14.5614,14.5818,28700.0],["2002-01-28",14.6294,15.6977,14.6294,15.5276,192600.0],["2002-01-29",15.6501,16.2625,15.2146,15.3779,277000.0],["2002-01-30",15.3439,16.1604,15.3099,16.1332,148100.0],["2002-01-31",16.0584,16.2285,15.6501,15.7113,97300.0],["2002-02-01",15.6433,16.1536,15.6433,15.8134,119800.0],["2002-02-04",15.6501,16.2625,15.6501,15.9835,97100.0],["2002-02-05",15.8882,16.2625,15.8882,16.1604,87500.0],["2002-02-06",15.9903,16.3305,15.9903,16.2625,136000.0],["2002-02-07",16.2625,16.2965,16.1604,16.2285,113000.0],["2002-02-08",16.1944,16.6027,16.0992,16.5347,256300.0],["2002-02-11",16.4666,17.1811,16.4666,16.8749,110900.0],["2002-02-12",16.6708,16.6708,16.3373,16.5755,92600.0],["2002-02-13",16.4666,17.0042,16.4666,16.977,81000.0],["2002-02-14",16.9769,17.113,16.9089,16.9974,185500.0],["2002-02-15",16.8953,17.079,16.8477,17.0246,75300.0],["2002-02-19",16.977,16.9906,16.8136,16.9293,100000.0],["2002-02-20",16.9565,17.4124,16.9565,17.4056,298900.0],["2002-02-21",17.3512,18.5079,17.3512,18.0793,330400.0],["2002-02-22",18.0657,19.5966,18.0316,19.202,590100.0],["2002-02-25",19.0523,19.3245,18.923,19.0455,463800.0],["2002-02-26",19.0523,19.2224,18.9502,19.1339,431700.0],["2002-02-27",19.168,19.27,18.8686,19.0455,400400.0],["2002-02-28",18.8754,18.8754,18.2358,18.3174,240300.0],["2002-03-01",18.3242,18.7733,18.2698,18.7597,267800.0],["2002-03-04",18.7597,19.0591,18.7053,18.855,192900.0],["2002-03-05",18.7121,19.2564,18.7053,19.2564,183300.0],["2002-03-06",19.1203,19.5966,19.1203,19.5286,272100.0],["2002-03-07",19.5286,19.7399,19.5013,19.6581,248900.0],["2002-03-08",19.6581,19.9035,19.6308,19.774,164400.0],["2002-03-11",19.6308,19.774,19.5627,19.6308,125800.0],["2002-03-12",19.4604,19.9376,19.4604,19.8899,124300.0],["2002-03-13",19.7672,20.1625,19.7058,19.883,70700.0],["2002-03-14",19.5968,19.9648,19.5968,19.8012,128300.0],["2002-03-15",19.6308,19.9035,19.6308,19.6854,109400.0],["2002-03-18",19.6172,19.9308,19.5899,19.9308,134400.0],["2002-03-19",19.9035,19.9035,19.6308,19.6854,89300.0],["2002-03-20",19.6172,19.7603,19.5627,19.6172,68800.0],["2002-03-21",19.5968,19.849,19.4945,19.849,154100.0],["2002-03-22",19.7672,19.9376,19.6172,19.7263,113900.0],["2002-03-25",19.6308,19.7876,19.5559,19.699,111100.0],["2002-03-26",19.6308,19.9239,19.5968,19.9035,102200.0],["2002-03-27",19.9035,20.6533,19.9035,20.4352,187300.0],["2002-03-28",20.4488,20.8919,20.4488,20.6533,165000.0],["2002-04-01",20.6874,20.7214,20.292,20.4761,164200.0],["2002-04-02",20.517,20.5783,20.3329,20.5033,73200.0],["2002-04-03",20.3329,20.7487,20.0125,20.1761,152100.0],["2002-04-04",20.1489,20.3806,19.6513,19.9239,151400.0],["2002-04-05",20.1761,20.6056,20.1761,20.4147,112700.0],["2002-04-08",18.4039,18.5062,16.9043,17.0543,1033600.0],["2002-04-09",17.0407,17.0475,16.6589,16.8839,529900.0],["2002-04-10",16.9043,17.1702,16.8566,17.0816,172800.0],["2002-04-11",17.0747,17.1497,16.7748,16.9589,176900.0],["2002-04-12",16.918,17.3474,16.7544,17.3474,205500.0],["2002-04-15",17.3474,17.6814,16.9589,17.0747,161600.0],["2002-04-16",17.1088,17.4019,17.0475,17.2451,104800.0],["2002-04-17",17.4156,17.6678,17.3951,17.5791,140800.0],["2002-04-18",17.586,17.62,17.2929,17.5996,107600.0],["2002-04-19",17.5996,18.0631,17.5996,18.0086,127300.0],["2002-04-22",17.8586,18.6016,17.8586,18.4039,231700.0],["2002-04-23",18.3698,18.4039,17.9063,17.9609,114200.0],["2002-04-24",17.9677,18.7447,17.8791,17.8791,161500.0],["2002-04-25",17.8927,17.9813,17.4837,17.8927,179700.0],["2002-04-26",17.7564,17.8382,17.1429,17.3815,125800.0],["2002-04-29",17.2111,17.4769,16.9384,17.177,133800.0],["2002-04-30",17.1429,17.2724,16.9929,17.1633,116600.0],["2002-05-01",17.177,17.6541,16.9793,17.6541,108500.0],["2002-05-02",17.6882,18.0836,17.5382,17.7223,103100.0],["2002-05-03",17.6541,18.2267,17.6337,18.0358,134000.0],["2002-05-06",18.0426,18.0631,17.6882,17.7564,98200.0],["2002-05-07",17.6882,17.7632,17.5655,17.6337,101400.0],["2002-05-08",17.7564,17.8109,17.2383,17.6405,126400.0],["2002-05-09",17.5723,18.5402,17.5723,18.0563,213100.0],["2002-05-10",18.0972,18.0972,17.6541,17.7223,123200.0],["2002-05-13",17.6541,17.6541,17.2792,17.5042,64900.0],["2002-05-14",17.4496,17.5996,17.4224,17.4837,177500.0],["2002-05-15",17.3815,17.586,17.3133,17.5178,167900.0],["2002-05-16",17.5178,17.8041,17.511,17.6268,210900.0],["2002-05-17",17.6882,17.7768,17.5996,17.7496,116600.0],["2002-05-20",17.7632,17.9063,17.7155,17.7973,198900.0],["2002-05-21",17.8245,18.2676,17.7904,17.7904,152100.0],["2002-05-22",17.8586,17.9949,17.8245,17.9813,366500.0],["2002-05-23",17.9813,18.4721,17.9609,18.4312,149700.0],["2002-05-24",18.5062,18.5266,18.2199,18.2267,143800.0],["2002-05-28",18.3017,18.3017,17.8927,18.2335,42900.0],["2002-05-29",18.1313,18.1313,17.8518,17.9268,58100.0],["2002-05-30",17.9268,17.9268,17.4224,17.7768,70400.0],["2002-05-31",17.9268,18.0154,17.7564,17.7564,103100.0],["2002-06-03",17.7564,17.7564,17.027,17.027,75100.0],["2002-06-04",17.0747,17.0747,16.5158,16.6862,91300.0],["2002-06-05",16.734,16.9799,16.6726,16.8843,76100.0],["2002-06-06",17.0072,17.1302,16.5496,16.8228,110100.0],["2002-06-07",16.8706,17.2121,16.7818,17.0892,69100.0],["2002-06-10",17.0755,17.3078,17.0687,17.2121,164500.0],["2002-06-11",17.2463,17.2463,16.8706,16.9253,183000.0],["2002-06-12",16.8706,17.1234,16.6999,16.8843,37200.0],["2002-06-13",16.8843,16.8843,16.5838,16.5906,77800.0],["2002-06-14",16.5769,16.9389,16.4472,16.8023,105400.0],["2002-06-17",16.8706,17.1985,16.8706,17.1985,185900.0],["2002-06-18",17.2121,17.7449,17.2121,17.6288,237800.0],["2002-06-19",17.6288,17.8132,17.4854,17.5878,145400.0],["2002-06-20",17.7586,18.1752,17.7039,17.7107,100100.0],["2002-06-21",17.6903,17.7517,17.0892,17.417,159800.0],["2002-06-24",17.417,17.417,17.0346,17.3487,181800.0],["2002-06-25",17.417,18.141,17.417,17.9361,129900.0],["2002-06-26",17.7654,18.1001,17.4102,17.8815,218000.0],["2002-06-27",17.9293,18.5099,17.8269,18.4074,143800.0],["2002-06-28",18.4074,19.0358,18.3733,18.3801,421600.0],["2002-07-01",18.1684,18.1752,17.5878,17.6698,155500.0],["2002-07-02",17.6903,17.7722,17.3214,17.6015,156600.0],["2002-07-03",17.7586,18.0659,17.2463,17.54,86300.0],["2002-07-05",17.54,17.984,17.4922,17.9157,50000.0],["2002-07-08",17.8952,17.9498,17.6903,17.6971,112300.0],["2002-07-09",17.7244,18.0249,17.5673,17.622,85000.0],["2002-07-10",17.6903,17.7244,17.0414,17.0755,137900.0],["2002-07-11",17.0755,17.2121,16.5838,16.9731,85900.0],["2002-07-12",16.9731,17.2804,16.4881,16.5018,75200.0],["2002-07-15",16.3925,16.413,15.7231,16.3515,154000.0],["2002-07-16",16.1535,16.2832,15.7232,16.133,119800.0],["2002-07-17",16.3242,16.734,15.8529,16.454,278700.0],["2002-07-18",16.454,16.6452,15.9417,15.9622,76800.0],["2002-07-19",15.9144,15.9349,15.0948,15.1972,114200.0],["2002-07-22",15.1972,15.5729,14.7055,14.7669,135400.0],["2002-07-23",14.8352,14.9582,14.1659,14.3093,83400.0],["2002-07-24",14.3093,14.4391,13.9815,14.4049,307700.0],["2002-07-25",14.4049,14.8352,14.282,14.7806,207500.0],["2002-07-26",14.8216,15.3133,14.8147,15.0879,135700.0],["2002-07-29",15.1631,16.1193,15.1631,16.0169,243500.0],["2002-07-30",16.0852,16.4335,15.9759,16.1876,165600.0],["2002-07-31",16.1876,16.3447,15.648,15.8461,163700.0],["2002-08-01",15.9486,15.969,15.3543,15.5046,101700.0],["2002-08-02",15.5046,15.5319,14.9582,15.1153,58700.0],["2002-08-05",15.1153,15.6412,15.0401,15.1767,99700.0],["2002-08-06",15.3338,16.0578,15.3338,15.8461,134200.0],["2002-08-07",15.8802,16.1125,15.6753,16.1125,90400.0],["2002-08-08",15.9417,16.0715,15.9212,16.0305,89300.0],["2002-08-09",16.0305,16.0578,15.8119,16.0169,84800.0],["2002-08-12",15.9485,15.9485,15.5319,15.7231,92400.0],["2002-08-13",15.7163,15.7505,15.1972,15.2519,307400.0],["2002-08-14",15.2655,15.5387,15.047,15.5387,111300.0],["2002-08-15",15.5387,15.7027,15.409,15.5456,102100.0],["2002-08-16",15.5729,15.648,15.1767,15.5592,90200.0],["2002-08-19",15.5251,15.8802,15.4704,15.8051,49200.0],["2002-08-20",15.8256,15.8324,15.607,15.6549,30200.0],["2002-08-21",15.6753,15.7641,15.2587,15.4704,91100.0],["2002-08-22",15.4704,15.6753,15.1289,15.5661,129900.0],["2002-08-23",15.5729,15.5729,15.1426,15.1426,53200.0],["2002-08-26",15.1631,15.3885,14.9582,15.3133,69900.0],["2002-08-27",15.3475,15.5797,15.1289,15.1289,130100.0],["2002-08-28",15.1631,15.1972,14.8557,15.0401,57900.0],["2002-08-29",15.0948,15.1631,14.9513,15.1084,83900.0],["2002-08-30",15.1289,15.4158,14.9445,14.9582,49300.0],["2002-09-03",14.9923,15.3338,14.7942,15.0606,91800.0],["2002-09-04",15.0606,15.1154,14.4103,14.6841,156900.0],["2002-09-05",14.7526,14.7526,14.3144,14.3281,121300.0],["2002-09-06",14.157,14.7389,14.157,14.4582,123900.0],["2002-09-09",14.4787,14.7457,14.2391,14.7183,47000.0],["2002-09-10",14.821,14.821,14.4582,14.7183,216500.0],["2002-09-11",14.7526,15.0127,14.7526,14.9032,26800.0],["2002-09-12",14.9032,15.1838,14.8416,15.0949,65500.0],["2002-09-13",15.0743,15.0743,14.602,14.7936,83800.0],["2002-09-16",14.7799,14.821,14.5403,14.5677,44500.0],["2002-09-17",14.6841,14.7183,14.1365,14.1707,48900.0],["2002-09-18",14.1433,14.3761,14.068,14.1707,49300.0],["2002-09-19",14.1707,14.2049,13.2328,13.2739,257700.0],["2002-09-20",13.3492,13.712,13.3218,13.712,169600.0],["2002-09-23",13.712,13.7599,13.4108,13.5888,81600.0],["2002-09-24",13.6572,13.6915,13.445,13.5272,166600.0],["2002-09-25",13.5546,13.8284,13.4519,13.5956,202700.0],["2002-09-26",13.6572,13.9311,13.623,13.6915,228200.0],["2002-09-27",13.6915,13.6915,13.1096,13.2123,165000.0],["2002-09-30",12.9042,13.0754,12.5893,12.9932,122400.0],["2002-10-01",12.9795,13.2876,12.5414,13.2123,135100.0],["2002-10-02",13.1986,13.3013,12.6783,12.6783,105400.0],["2002-10-03",12.7331,13.1301,12.7331,12.9384,58300.0],["2002-10-04",13.0069,13.0754,12.5209,12.7947,95800.0],["2002-10-07",12.8631,12.8631,12.117,12.2333,72000.0],["2002-10-08",12.2539,12.5688,12.0006,12.3018,98400.0],["2002-10-09",11.8431,12.1033,11.6378,11.6378,76200.0],["2002-10-10",11.5693,12.0827,11.5693,12.0006,65300.0],["2002-10-11",12.117,12.5962,12.117,12.3018,49200.0],["2002-10-14",12.2539,12.4319,12.2196,12.3566,36700.0],["2002-10-15",12.425,13.0959,12.425,12.8974,82300.0],["2002-10-16",12.8768,13.1096,12.7878,12.7878,72900.0],["2002-10-17",12.9384,13.3971,12.9384,13.2944,47300.0],["2002-10-18",13.2807,13.2876,12.9453,12.9453,59800.0],["2002-10-21",12.9248,12.9248,12.5893,12.8426,61000.0],["2002-10-22",12.8221,13.0069,12.6988,12.9248,116700.0],["2002-10-23",12.9384,13.0274,12.781,12.9795,75000.0],["2002-10-24",13.1507,13.5477,13.137,13.3629,138900.0],["2002-10-25",13.3492,13.8558,13.3492,13.8558,100900.0],["2002-10-28",13.8558,14.2049,13.8421,14.0817,105500.0],["2002-10-29",14.1365,14.1365,13.7599,13.8147,103600.0],["2002-10-30",13.8215,14.1433,13.8215,14.0748,74800.0],["2002-10-31",14.0338,14.6088,14.0338,14.5061,92100.0],["2002-11-01",14.4787,14.6704,14.3076,14.6157,92500.0],["2002-11-04",14.6841,14.9579,14.5814,14.602,53900.0],["2002-11-05",14.5814,14.7252,14.3213,14.3761,55000.0],["2002-11-06",14.3761,14.6978,14.3076,14.602,86400.0],["2002-11-07",14.3418,14.3418,13.9722,14.1228,60600.0],["2002-11-08",14.0338,14.1707,13.8626,14.068,28500.0],["2002-11-11",14.068,14.068,13.6436,13.6778,28700.0],["2002-11-12",13.7257,14.1296,13.7257,13.9448,62200.0],["2002-11-13",14.0132,14.0132,13.623,13.7599,87100.0],["2002-11-14",13.8284,13.8968,13.2807,13.4313,110300.0],["2002-11-15",13.4861,13.5682,13.2123,13.4382,104700.0],["2002-11-18",13.4861,13.4861,12.9932,13.1096,123100.0],["2002-11-19",12.7673,13.0069,12.7673,12.8974,101800.0],["2002-11-20",12.9384,13.3697,12.9042,13.2739,125200.0],["2002-11-21",13.2123,13.4587,13.0069,13.4313,83300.0],["2002-11-22",13.4313,13.7257,13.4313,13.5751,105600.0],["2002-11-25",13.5546,14.068,13.5546,14.0406,104700.0],["2002-11-26",14.0338,14.1022,13.801,13.9105,70100.0],["2002-11-27",13.9653,14.424,13.9653,14.4034,115900.0],["2002-11-29",14.4787,14.513,14.2186,14.2391,26000.0],["2002-12-02",14.3418,14.7183,14.3418,14.5883,59400.0],["2002-12-03",14.5472,14.5472,14.2597,14.2665,70400.0],["2002-12-04",14.2562,14.8946,14.2082,14.6818,260500.0],["2002-12-05",14.6475,14.6475,14.1807,14.2562,65700.0],["2002-12-06",14.2562,14.8259,13.9405,14.8259,131800.0],["2002-12-09",14.7573,14.7573,14.2425,14.2768,153800.0],["2002-12-10",14.2974,14.4827,14.2562,14.27,110800.0],["2002-12-11",14.2082,14.5994,14.2082,14.517,93000.0],["2002-12-12",14.4484,14.6543,14.3386,14.5445,31400.0],["2002-12-13",14.5308,14.6132,14.0023,14.0023,84500.0],["2002-12-16",14.016,14.1533,13.9336,14.1533,86700.0],["2002-12-17",14.1464,14.4827,14.0709,14.2837,136400.0],["2002-12-18",14.2768,14.2974,13.8307,13.8993,87600.0],["2002-12-19",13.8993,14.3729,13.8993,14.1945,169400.0],["2002-12-20",14.1945,14.6886,14.1533,14.6886,92800.0],["2002-12-23",14.6818,14.6886,14.3249,14.4072,70000.0],["2002-12-24",14.4072,14.4278,14.215,14.3455,44600.0],["2002-12-26",14.3455,14.3455,13.9268,14.0229,72400.0],["2002-12-27",14.0366,14.0366,13.7963,13.9336,71500.0],["2002-12-30",13.9679,14.2768,13.6934,14.2494,97000.0],["2002-12-31",14.2082,14.3729,13.8307,14.1807,97900.0],["2003-01-02",14.1876,14.5925,14.1189,14.5925,52400.0],["2003-01-03",14.5926,14.6475,14.4141,14.4896,47900.0],["2003-01-06",14.3798,14.469,13.9748,14.3111,72300.0],["2003-01-07",14.2425,14.2425,13.8307,14.0709,142700.0],["2003-01-08",14.0709,14.0709,13.8307,13.9336,62500.0],["2003-01-09",14.016,14.7367,14.016,14.7024,89400.0],["2003-01-10",14.6886,15.5604,14.6886,15.5466,277200.0],["2003-01-13",15.7182,15.9241,15.3407,15.7457,280700.0],["2003-01-14",15.7457,15.78,15.5947,15.78,118300.0],["2003-01-15",15.7594,16.1163,15.7182,15.828,329100.0],["2003-01-16",15.7869,16.2673,15.7388,15.7388,293400.0],["2003-01-17",15.7182,15.7594,15.4711,15.677,98100.0],["2003-01-21",15.7045,15.7045,15.3201,15.4505,135300.0],["2003-01-22",15.4162,15.4643,15.2034,15.2515,131000.0],["2003-01-23",15.3064,15.6908,15.3064,15.6702,122200.0],["2003-01-24",15.6496,15.6839,15.3544,15.4574,154400.0],["2003-01-27",15.4299,15.5398,15.2721,15.2721,79900.0],["2003-01-28",15.2721,15.8143,15.2034,15.7869,228300.0],["2003-01-29",15.7182,15.9447,15.5329,15.9104,328400.0],["2003-01-30",16.0271,16.0614,15.7525,15.7869,231900.0],["2003-01-31",15.7937,16.2879,15.7869,16.2467,230200.0],["2003-02-03",16.336,16.4321,15.9928,15.9928,182700.0],["2003-02-04",15.9996,16.0614,15.7937,15.9859,114500.0],["2003-02-05",16.1301,16.2261,15.7937,15.9516,111200.0],["2003-02-06",15.9928,16.2056,15.9928,16.0957,201600.0],["2003-02-07",16.0957,16.1232,15.8212,15.9585,271700.0],["2003-02-10",15.7869,15.8761,15.526,15.5535,320700.0],["2003-02-11",15.5466,15.5741,14.9975,15.0936,292400.0],["2003-02-12",15.1005,15.1485,15.0456,15.0867,233500.0],["2003-02-13",15.1348,15.1691,14.8946,15.0112,484500.0],["2003-02-14",14.9289,15.8898,14.7435,15.7869,1663000.0],["2003-02-18",15.8143,16.1918,15.5878,15.6839,455500.0],["2003-02-19",15.6496,15.7182,15.5809,15.6153,127600.0],["2003-02-20",15.5466,15.7182,15.526,15.5741,240400.0],["2003-02-21",15.5741,15.979,15.4574,15.9241,215400.0],["2003-02-24",15.9241,15.9241,15.6427,15.7182,114200.0],["2003-02-25",15.5123,15.5878,14.9838,15.4299,233900.0],["2003-02-26",15.4368,15.5329,15.2034,15.2446,113800.0],["2003-02-27",15.3064,15.5123,15.176,15.3613,109400.0],["2003-02-28",15.375,15.5466,15.1348,15.1966,117900.0],["2003-03-03",15.2378,15.6084,15.1554,15.375,165400.0],["2003-03-04",15.4094,15.4094,15.0181,15.1691,113700.0],["2003-03-05",15.1691,15.4094,14.8534,15.2927,111700.0],["2003-03-06",15.2892,15.303,14.7388,14.7388,76400.0],["2003-03-07",14.6699,14.8213,14.0231,14.78,265400.0],["2003-03-10",14.725,14.725,14.3465,14.4154,163300.0],["2003-03-11",14.4222,14.6011,14.381,14.553,175300.0],["2003-03-12",14.553,14.5599,14.1057,14.5048,145100.0],["2003-03-13",14.553,14.8764,14.3121,14.8626,94200.0],["2003-03-14",14.9314,15.1516,14.8626,14.9452,124000.0],["2003-03-17",14.897,15.5989,14.6562,15.5507,164900.0],["2003-03-18",15.5851,15.6608,15.0071,15.2686,228700.0],["2003-03-19",15.2755,15.8535,15.1378,15.7915,179500.0],["2003-03-20",15.7571,15.9636,15.4475,15.8603,120500.0],["2003-03-21",15.9636,16.0668,15.8328,15.9636,152200.0],["2003-03-24",15.9567,15.9567,15.5645,15.819,82200.0],["2003-03-25",15.7571,15.8259,15.2755,15.4819,156700.0],["2003-03-26",15.4819,15.4819,15.0346,15.1378,156300.0],["2003-03-27",15.069,15.4544,14.9658,15.2479,122100.0],["2003-03-28",15.2548,15.5438,15.2411,15.5163,114500.0],["2003-03-31",15.4475,15.9291,14.8144,15.764,173600.0],["2003-04-01",15.7778,15.8122,15.1034,15.2755,126400.0],["2003-04-02",15.4131,15.9635,15.4131,15.7227,96100.0],["2003-04-03",15.8259,15.8741,15.358,15.4819,127800.0],["2003-04-04",15.4819,15.5713,15.4131,15.4681,120200.0],["2003-04-07",15.5369,15.9635,15.5369,15.764,149300.0],["2003-04-08",15.764,15.764,15.3236,15.4062,91000.0],["2003-04-09",15.4475,15.709,15.2273,15.3305,64500.0],["2003-04-10",15.3787,15.475,15.2067,15.4131,44600.0],["2003-04-11",15.5163,15.5163,14.9177,15.1378,84000.0],["2003-04-14",15.2755,15.647,15.0966,15.5163,161200.0],["2003-04-15",15.5163,15.5163,15.1378,15.3993,105100.0],["2003-04-16",15.4819,15.4819,15.069,15.1585,145700.0],["2003-04-17",15.2411,15.6057,15.1791,15.6057,59000.0],["2003-04-21",15.6539,15.7915,15.4819,15.5094,118200.0],["2003-04-22",15.4475,15.9291,15.3787,15.8259,108800.0],["2003-04-23",15.8259,15.881,15.7158,15.7846,132100.0],["2003-04-24",15.7709,15.9567,15.6195,15.8259,149300.0],["2003-04-25",15.8947,15.9223,15.6952,15.709,76700.0],["2003-04-28",15.709,16.4108,15.709,16.1975,66800.0],["2003-04-29",16.17,16.514,16.17,16.3076,223400.0],["2003-04-30",16.2732,16.3626,16.17,16.3351,133800.0],["2003-05-01",16.3351,16.6172,16.3007,16.3076,239600.0],["2003-05-02",16.3076,16.4108,16.2388,16.342,278300.0],["2003-05-05",16.342,16.8856,16.3214,16.8581,204200.0],["2003-05-06",16.7892,16.9269,16.7824,16.8649,341200.0],["2003-05-07",16.8237,17.0301,16.6448,16.9957,156100.0],["2003-05-08",16.9613,17.1333,16.8512,16.9269,81900.0],["2003-05-09",16.8993,17.1608,16.8993,17.0989,78700.0],["2003-05-12",16.9269,17.0232,16.8512,16.8581,352300.0],["2003-05-13",16.8581,17.2021,16.7892,17.1126,124700.0],["2003-05-14",17.1333,17.4567,17.0713,17.381,185400.0],["2003-05-15",17.4085,17.5599,17.3122,17.381,104500.0],["2003-05-16",17.3397,17.3397,16.9269,16.9269,219700.0],["2003-05-19",16.9337,17.037,16.6585,16.6723,157300.0],["2003-05-20",16.6379,16.6516,16.2388,16.4314,81800.0],["2003-05-21",16.4314,16.6172,16.2869,16.514,139900.0],["2003-05-22",16.514,16.514,16.1493,16.342,112400.0],["2003-05-23",16.3558,16.4452,16.0461,16.3076,96000.0],["2003-05-27",16.3076,17.0989,16.3076,17.037,424500.0],["2003-05-28",17.2021,17.4773,17.1126,17.4154,119900.0],["2003-05-29",17.5255,17.5392,17.2709,17.5255,142800.0],["2003-05-30",17.5461,18.3374,17.5393,18.3168,368700.0],["2003-06-02",18.2342,18.475,18.2342,18.3099,77600.0],["2003-06-03",18.2342,18.5301,18.131,18.2961,87400.0],["2003-06-04",18.3065,18.6857,18.272,18.4789,129300.0],["2003-06-05",18.4099,18.5892,18.3754,18.5823,70100.0],["2003-06-06",18.6513,18.8581,18.534,18.6788,129600.0],["2003-06-09",18.6512,18.6512,18.141,18.1686,56400.0],["2003-06-10",18.2375,18.403,18.0789,18.403,86700.0],["2003-06-11",18.3548,18.3548,18.0996,18.341,96300.0],["2003-06-12",18.3479,18.5547,18.341,18.5478,85500.0],["2003-06-13",18.5547,18.5823,18.0031,18.1272,92400.0],["2003-06-16",18.272,18.8926,18.2651,18.8857,100000.0],["2003-06-17",18.9271,19.0305,18.5547,19.0305,60800.0],["2003-06-18",19.0305,19.1615,18.8926,19.1132,82300.0],["2003-06-19",19.1546,19.3546,19.0994,19.1408,78400.0],["2003-06-20",19.1684,19.1684,18.7202,18.7891,78000.0],["2003-06-23",18.7202,18.7202,18.1686,18.2513,102700.0],["2003-06-24",18.2513,18.2513,17.8238,17.8583,149200.0],["2003-06-25",17.8652,18.4099,17.8652,18.2996,186000.0],["2003-06-26",18.472,18.7892,18.1548,18.7202,116000.0],["2003-06-27",18.6857,19.0718,18.6168,18.7891,117000.0],["2003-06-30",18.7547,19.2994,18.7547,18.8926,359300.0],["2003-07-01",18.8236,19.1891,18.5478,19.0856,178800.0],["2003-07-02",19.065,19.5338,19.0443,19.4097,95500.0],["2003-07-03",19.1339,19.4097,19.0649,19.2925,70800.0],["2003-07-07",19.2718,20.2371,19.2718,19.8786,160700.0],["2003-07-08",19.8234,20.444,19.8234,20.3957,237300.0],["2003-07-09",20.051,20.0579,19.3063,19.3821,439000.0],["2003-07-10",19.0374,19.3339,18.996,19.2097,174200.0],["2003-07-11",19.2373,19.6166,19.2373,19.4028,50500.0],["2003-07-14",19.651,19.651,19.3752,19.5131,89900.0],["2003-07-15",19.5821,19.651,19.1339,19.4097,164700.0],["2003-07-16",19.4442,19.6235,19.3476,19.4235,196500.0],["2003-07-17",19.4235,19.6028,18.996,19.2028,162700.0],["2003-07-18",19.2718,19.4511,19.1063,19.4442,127200.0],["2003-07-21",19.4442,19.4442,18.3754,18.5409,274500.0],["2003-07-22",18.5823,18.6168,18.3065,18.3548,144300.0],["2003-07-23",18.3754,18.6168,18.2927,18.5823,110200.0],["2003-07-24",18.5823,18.9615,18.5409,18.6168,287000.0],["2003-07-25",18.6513,18.9822,18.6513,18.9271,114500.0],["2003-07-28",18.8926,19.3063,18.8857,19.1477,247700.0],["2003-07-29",19.1546,19.2373,18.8926,19.1822,74900.0],["2003-07-30",19.1684,19.5131,19.127,19.5131,195300.0],["2003-07-31",19.5131,19.7131,19.327,19.6993,189400.0],["2003-08-01",19.651,19.651,19.1408,19.1408,168700.0],["2003-08-04",19.2029,19.3063,18.8719,19.0787,119200.0],["2003-08-05",19.0994,19.1408,18.8443,18.8581,81600.0],["2003-08-06",18.8581,18.996,18.6719,18.7409,129600.0],["2003-08-07",18.7478,18.8512,18.5547,18.8098,65900.0],["2003-08-08",18.8926,19.0856,18.734,18.734,121000.0],["2003-08-11",18.6857,18.8236,18.3961,18.6857,136700.0],["2003-08-12",18.6857,19.0443,18.5478,19.0443,84600.0],["2003-08-13",19.0443,19.2718,19.0374,19.1891,82400.0],["2003-08-14",19.2718,19.4097,19.0787,19.3339,94800.0],["2003-08-15",19.3477,19.4787,19.1339,19.3477,47900.0],["2003-08-18",19.4166,19.6304,19.2373,19.6166,87200.0],["2003-08-19",19.72,19.9958,19.651,19.9889,116600.0],["2003-08-20",19.9613,20.6439,19.8855,20.6301,277500.0],["2003-08-21",20.5474,20.8577,20.5336,20.6784,151500.0],["2003-08-22",20.6164,20.7267,20.444,20.5681,171100.0],["2003-08-25",20.2026,20.2026,19.8303,20.0165,158700.0],["2003-08-26",20.0303,20.3405,19.5821,20.2026,120100.0],["2003-08-27",20.2371,20.3061,20.0303,20.2371,57800.0],["2003-08-28",20.3061,20.706,20.0923,20.6508,91200.0],["2003-08-29",20.6163,21.099,20.6163,21.0714,95100.0],["2003-09-02",20.9611,21.3403,20.9266,21.2507,166400.0],["2003-09-03",21.3544,21.8588,21.3544,21.5479,147000.0],["2003-09-04",21.4926,21.8381,21.306,21.4926,247700.0],["2003-09-05",21.458,21.4995,21.0088,21.2507,139200.0],["2003-09-08",21.2507,21.6653,21.1263,21.458,154300.0],["2003-09-09",21.4373,21.4719,21.2576,21.4235,162900.0],["2003-09-10",21.4235,21.5409,21.2507,21.2714,230500.0],["2003-09-11",21.2161,21.5133,21.2161,21.3267,110800.0],["2003-09-12",21.2852,21.3958,21.0779,21.1816,134600.0],["2003-09-15",21.1816,21.6654,20.995,21.3198,76300.0],["2003-09-16",21.3198,21.8036,21.3198,21.769,132500.0],["2003-09-17",21.769,21.8174,21.458,21.6653,106200.0],["2003-09-18",21.6584,21.921,21.6308,21.8727,148400.0],["2003-09-19",21.8381,22.1837,21.7068,21.9902,163800.0],["2003-09-22",22.0593,22.1698,21.8796,21.9832,115300.0],["2003-09-23",22.0109,22.0731,21.7828,21.9072,183700.0],["2003-09-24",21.9418,22.1007,21.3682,21.4235,74700.0],["2003-09-25",21.458,21.7137,21.1263,21.1678,133400.0],["2003-09-26",21.1678,21.2438,20.6011,20.6218,95500.0],["2003-09-29",20.6218,21.0572,20.4214,21.0434,75300.0],["2003-09-30",20.9743,21.4304,20.5251,21.3129,144500.0],["2003-10-01",21.3129,21.8174,21.2853,21.8174,84400.0],["2003-10-02",21.8174,21.9763,21.6999,21.8727,61900.0],["2003-10-03",21.9763,22.5292,21.9763,22.4048,89600.0],["2003-10-06",22.4048,22.5776,22.3288,22.4601,57700.0],["2003-10-07",22.2873,22.391,21.9141,22.391,94000.0],["2003-10-08",22.4255,22.4255,22.08,22.2735,74400.0],["2003-10-09",22.3426,22.8056,22.3426,22.5983,180100.0],["2003-10-10",22.5983,22.5983,22.1491,22.4532,118000.0],["2003-10-13",22.391,22.9439,22.391,22.9439,153000.0],["2003-10-14",23.013,23.0337,22.391,22.6329,158300.0],["2003-10-15",22.6674,22.8056,22.5154,22.7711,121200.0],["2003-10-16",22.7642,23.0821,22.6329,22.8471,127100.0],["2003-10-17",22.8747,23.006,22.4186,22.4255,107700.0],["2003-10-20",22.5292,23.013,22.5292,22.6674,93000.0],["2003-10-21",22.6674,23.2548,22.5776,22.6329,86400.0],["2003-10-22",22.6329,22.6329,21.9349,22.1145,98600.0],["2003-10-23",22.08,22.2528,21.9418,22.1145,95300.0],["2003-10-24",22.1076,22.1629,21.8036,21.9763,78500.0],["2003-10-27",21.9418,22.4463,21.8727,22.1768,100400.0],["2003-10-28",22.2459,22.3702,21.9971,22.1422,121500.0],["2003-10-29",22.1837,22.1837,21.9072,22.1007,193900.0],["2003-10-30",22.1145,22.1837,21.8036,21.845,90600.0],["2003-10-31",21.9072,21.9418,21.2853,21.3544,224700.0],["2003-11-03",21.3544,21.5617,21.2853,21.3198,216100.0],["2003-11-04",21.3198,21.4511,21.2507,21.3751,135200.0],["2003-11-05",21.3751,21.3889,21.0434,21.3544,127900.0],["2003-11-06",21.3198,21.458,21.2161,21.458,121400.0],["2003-11-07",21.4235,21.5962,21.1401,21.1401,124200.0],["2003-11-10",21.0434,21.0848,20.836,20.9466,207200.0],["2003-11-11",20.836,20.8706,20.3039,20.6495,238400.0],["2003-11-12",20.6633,21.3889,20.6426,21.3889,163400.0],["2003-11-13",21.2853,21.5617,21.1885,21.2023,80800.0],["2003-11-14",21.1125,21.3544,20.8361,20.8982,70900.0],["2003-11-17",20.8982,20.9743,20.456,20.8706,127700.0],["2003-11-18",20.8015,20.9812,20.7324,20.8361,97200.0],["2003-11-19",20.8706,21.3751,20.843,21.147,121300.0],["2003-11-20",21.1125,21.1194,20.2555,20.3661,169100.0],["2003-11-21",20.3869,20.5112,20.145,20.3592,101300.0],["2003-11-24",20.3869,20.7324,20.2486,20.4421,194600.0],["2003-11-25",20.5596,20.7255,20.5251,20.6356,129500.0],["2003-11-26",20.7324,21.306,20.7324,21.2853,98300.0],["2003-11-28",21.2161,21.4304,21.071,21.4304,40100.0],["2003-12-01",21.4304,21.6308,21.1401,21.2645,107300.0],["2003-12-02",21.2853,21.5341,21.2507,21.4235,165600.0],["2003-12-03",21.5066,21.9499,21.5066,21.7698,238200.0],["2003-12-04",21.7144,21.9984,21.5689,21.9568,177700.0],["2003-12-05",21.8875,22.1646,21.7836,21.9083,149300.0],["2003-12-08",21.9914,22.6148,21.9914,22.4417,184300.0],["2003-12-09",22.6148,22.9958,22.407,22.5109,237400.0],["2003-12-10",22.3724,22.9265,22.3378,22.6979,227700.0],["2003-12-11",22.5802,23.065,22.5802,22.8572,121300.0],["2003-12-12",22.7187,22.9057,22.6702,22.8503,99800.0],["2003-12-15",22.8226,23.2036,22.5248,22.5802,160600.0],["2003-12-16",22.5109,22.7049,22.5109,22.6633,96400.0],["2003-12-17",22.7187,22.7187,22.2339,22.6079,132400.0],["2003-12-18",22.6495,23.2036,22.6425,23.2036,204600.0],["2003-12-19",23.2036,23.2728,22.788,23.2728,154100.0],["2003-12-22",23.2728,23.2728,22.7118,23.0789,114900.0],["2003-12-23",22.9958,23.1343,22.6148,23.1343,127200.0],["2003-12-24",23.0304,23.0997,22.8919,22.8919,24700.0],["2003-12-26",22.9265,23.2174,22.878,23.0858,63500.0],["2003-12-29",23.1551,23.5014,23.1482,23.5014,66900.0],["2003-12-30",23.5014,23.6884,23.3075,23.6884,69100.0],["2003-12-31",23.6884,23.6884,23.2451,23.4806,104400.0],["2004-01-02",23.3767,23.5707,23.2382,23.3075,47800.0],["2004-01-05",23.4114,23.6884,23.4114,23.6261,130400.0],["2004-01-06",23.4529,23.6538,23.3629,23.4114,155200.0],["2004-01-07",23.3767,23.5291,23.3075,23.4114,106800.0],["2004-01-08",23.4114,24.007,23.4114,23.8962,185700.0],["2004-01-09",23.723,24.014,23.536,23.6676,99500.0],["2004-01-12",23.5845,23.7992,23.536,23.543,48600.0],["2004-01-13",23.3767,23.6192,23.3421,23.6192,82100.0],["2004-01-14",23.6122,23.8616,23.4529,23.8477,80500.0],["2004-01-15",23.7923,24.1179,23.4183,24.0486,107800.0],["2004-01-16",24.0001,24.2079,23.8616,23.8616,88700.0],["2004-01-20",23.7577,24.2979,23.7577,23.8962,129500.0],["2004-01-21",24.1386,24.194,23.8339,23.9655,66200.0],["2004-01-22",23.9655,24.1317,23.6399,23.6538,52100.0],["2004-01-23",23.5499,24.2425,23.536,24.2425,77800.0],["2004-01-26",24.2425,24.2425,22.4971,22.5109,251900.0],["2004-01-27",21.472,22.6495,21.472,22.5248,664500.0],["2004-01-28",22.5317,22.9958,22.1923,22.1923,244700.0],["2004-01-29",22.3378,22.975,22.3378,22.8365,370400.0],["2004-01-30",22.788,22.8018,22.1646,22.3378,207900.0],["2004-02-02",22.1646,22.3724,21.8114,22.1715,135500.0],["2004-02-03",22.1785,22.2893,21.9707,22.13,75600.0],["2004-02-04",22.13,22.13,21.3265,21.3542,166900.0],["2004-02-05",21.4027,21.5828,21.3404,21.4304,97500.0],["2004-02-06",21.4373,22.13,21.4373,22.0884,135000.0],["2004-02-09",22.0607,22.0676,21.4581,21.472,249300.0],["2004-02-10",21.5066,21.7906,21.2988,21.7906,152400.0],["2004-02-11",21.8598,22.0122,21.5343,22.0122,479900.0],["2004-02-12",22.0607,22.0607,21.5966,21.7629,332600.0],["2004-02-13",21.8321,21.9568,21.4581,21.652,107100.0],["2004-02-17",21.6797,21.9637,21.3126,21.8875,121700.0],["2004-02-18",21.8875,21.943,21.472,21.7144,118600.0],["2004-02-19",21.7836,21.9707,21.5412,21.6451,142700.0],["2004-02-20",21.6451,21.7144,21.1949,21.6451,135300.0],["2004-02-23",21.652,21.6867,21.4581,21.6313,122700.0],["2004-02-24",21.6451,21.8806,21.5551,21.6243,145100.0],["2004-02-25",21.7144,21.8875,21.5759,21.8183,107400.0],["2004-02-26",21.8875,22.0399,21.659,21.8945,99700.0],["2004-02-27",21.8529,22.1161,21.749,22.1092,77200.0],["2004-03-01",22.1161,22.4694,22.0815,22.4278,74600.0],["2004-03-02",22.3031,22.5455,22.2754,22.4139,94800.0],["2004-03-03",22.3378,22.5733,22.2339,22.5109,171400.0],["2004-03-04",22.5109,22.8372,22.2819,22.8372,78500.0],["2004-03-05",22.7677,22.9829,22.6289,22.8025,59400.0],["2004-03-08",22.9066,22.9482,22.6289,22.6983,88900.0],["2004-03-09",22.733,22.8719,22.3582,22.3582,112700.0],["2004-03-10",20.4771,20.5812,18.0823,19.783,1204600.0],["2004-03-11",19.783,19.783,18.8736,18.95,449000.0],["2004-03-12",18.9153,19.658,18.9153,19.5747,488100.0],["2004-03-15",19.4359,19.4706,19.0263,19.2623,264800.0],["2004-03-16",19.3318,19.3734,19.1235,19.2276,425300.0],["2004-03-17",19.2276,19.2554,18.9986,19.0194,213600.0],["2004-03-18",19.0125,19.0958,18.353,18.7973,392300.0],["2004-03-19",18.8806,19.0888,18.6307,18.6932,120900.0],["2004-03-22",18.7418,18.8389,18.471,18.6168,168900.0],["2004-03-23",18.6168,18.7279,18.3947,18.3947,228300.0],["2004-03-24",18.4641,18.5543,18.1934,18.3253,146300.0],["2004-03-25",18.3947,18.596,18.3322,18.4641,108300.0],["2004-03-26",18.5335,18.5752,18.3322,18.3808,138600.0],["2004-03-29",18.4641,18.8528,18.3808,18.5335,325400.0],["2004-03-30",18.5266,18.7973,18.36,18.7487,144000.0],["2004-03-31",18.8806,18.9083,18.596,18.6654,123800.0],["2004-04-01",18.7417,19.1582,18.6654,18.8806,143900.0],["2004-04-02",18.9847,19.4359,18.9847,19.2971,115200.0],["2004-04-05",19.297,19.4775,19.0472,19.4775,129100.0],["2004-04-06",19.4359,19.5053,19.1721,19.3387,148500.0],["2004-04-07",19.3665,19.5886,19.2762,19.4775,199600.0],["2004-04-08",19.5747,19.6094,19.0888,19.1999,97400.0],["2004-04-12",19.1305,19.5955,19.0611,19.54,103600.0],["2004-04-13",19.5053,19.5469,18.825,19.0263,245200.0],["2004-04-14",18.95,19.1235,18.7834,19.1235,190900.0],["2004-04-15",19.1235,19.4428,19.1096,19.2901,148300.0],["2004-04-16",19.3318,19.7135,19.2623,19.6233,138500.0],["2004-04-19",19.6094,19.8524,19.4289,19.6788,107900.0],["2004-04-20",19.783,20.0953,19.5053,19.5747,136300.0],["2004-04-21",19.5747,21.1712,19.54,20.5951,311300.0],["2004-04-22",20.4771,21.2892,20.4771,20.6298,458700.0],["2004-04-23",20.6992,20.6992,20.0606,20.3105,77700.0],["2004-04-26",20.4424,22.2333,20.4424,21.3864,367500.0],["2004-04-27",21.3864,21.9001,21.3309,21.5183,239300.0],["2004-04-28",21.3795,21.3795,20.7478,20.8033,349900.0],["2004-04-29",20.8589,21.3517,20.7895,21.1782,277200.0],["2004-04-30",21.1851,21.4003,21.1157,21.1712,187500.0],["2004-05-03",21.2059,21.435,21.1643,21.2754,130700.0],["2004-05-04",21.2406,21.6641,21.0116,21.435,185700.0],["2004-05-05",21.4697,21.5947,21.3101,21.5183,120700.0],["2004-05-06",21.4142,21.4142,21.074,21.1296,162600.0],["2004-05-07",21.0602,21.2545,20.8936,21.1574,226600.0],["2004-05-10",21.0671,21.0741,20.4077,20.7339,398600.0],["2004-05-11",20.6645,21.0949,20.6645,20.8519,186600.0],["2004-05-12",20.8311,20.9977,20.3036,20.9838,257600.0],["2004-05-13",20.9838,21.2059,20.3522,20.6853,145100.0],["2004-05-14",20.72,20.7548,20.2203,20.4632,119100.0],["2004-05-17",20.1994,20.2689,19.8593,19.9496,173900.0],["2004-05-18",20.0537,20.5882,19.9912,20.5604,102800.0],["2004-05-19",20.6853,21.0949,20.0884,20.1856,168200.0],["2004-05-20",20.1994,20.3383,20.0606,20.1647,102000.0],["2004-05-21",20.2341,20.4077,19.8593,20.13,135900.0],["2004-05-24",20.1994,20.6923,20.1994,20.4563,131000.0],["2004-05-25",20.4771,21.6016,20.4771,21.5669,130800.0],["2004-05-26",21.5183,21.5252,21.0879,21.1226,77800.0],["2004-05-27",21.1643,21.2059,20.7548,20.9144,122200.0],["2004-05-28",20.963,21.1712,20.8242,21.1643,41600.0],["2004-06-01",21.0671,21.3309,20.8103,21.2823,258100.0],["2004-06-02",21.2893,21.4423,21.1501,21.1988,91400.0],["2004-06-03",21.1779,21.2684,20.9066,20.9971,96600.0],["2004-06-04",20.997,21.2197,20.844,21.1501,98400.0],["2004-06-07",21.3101,21.4284,21.0666,21.4284,126900.0],["2004-06-08",21.3588,21.9085,21.3171,21.7554,85500.0],["2004-06-09",21.7276,22.2702,21.7276,21.7832,272100.0],["2004-06-10",22.0963,22.1172,21.498,21.5745,177200.0],["2004-06-14",21.5745,21.651,21.1779,21.4075,169800.0],["2004-06-15",21.498,22.0128,21.498,21.8597,153300.0],["2004-06-16",21.9572,21.9919,21.6371,21.8597,64300.0],["2004-06-17",21.7763,21.7902,21.2962,21.4284,140200.0],["2004-06-18",21.4493,21.7067,21.3727,21.5536,194000.0],["2004-06-21",21.5536,21.5536,21.164,21.3936,157400.0],["2004-06-22",21.3588,21.651,21.2545,21.6302,95200.0],["2004-06-23",21.6023,22.0893,21.5467,21.9502,121300.0],["2004-06-24",21.8458,22.2424,21.8458,22.0545,119900.0],["2004-06-25",22.0615,23.2303,22.0615,23.2303,332400.0],["2004-06-28",23.2303,23.453,22.6111,22.8894,232500.0],["2004-06-29",22.9381,23.6965,22.9381,23.4808,180700.0],["2004-06-30",23.3764,23.4947,23.126,23.3486,142500.0],["2004-07-01",23.3764,23.5782,23.2721,23.2929,137100.0],["2004-07-02",23.3625,23.606,23.2651,23.3764,94800.0],["2004-07-06",23.3416,23.3416,23.0077,23.0355,142000.0],["2004-07-07",22.8755,22.9938,22.4372,22.8407,203200.0],["2004-07-08",22.8407,22.8407,22.1728,22.1867,161300.0],["2004-07-09",22.2633,22.3468,22.0059,22.3398,99500.0],["2004-07-12",22.3815,22.472,21.985,22.3328,76300.0],["2004-07-13",22.2633,22.4859,21.9502,22.2146,120100.0],["2004-07-14",22.1241,22.3328,21.9015,21.9015,51100.0],["2004-07-15",21.9015,22.2354,21.8806,22.0685,46900.0],["2004-07-16",22.0754,22.2215,21.9154,21.9711,68900.0],["2004-07-19",21.9293,22.4581,21.9293,22.2981,83600.0],["2004-07-20",22.2633,22.6529,22.2494,22.6459,66100.0],["2004-07-21",22.7155,22.8268,22.6111,22.639,216300.0],["2004-07-22",22.632,22.8546,22.5207,22.7712,192500.0],["2004-07-23",22.5833,22.5833,20.8718,22.0128,684900.0],["2004-07-26",22.0198,22.1241,21.4284,21.4284,255100.0],["2004-07-27",21.498,21.5536,21.1084,21.2405,158300.0],["2004-07-28",21.1153,21.2893,20.6979,21.1919,185800.0],["2004-07-29",21.2058,21.2614,20.8301,20.8649,241900.0],["2004-07-30",20.8649,20.9344,20.5448,20.8162,280400.0],["2004-08-02",20.7675,20.9762,20.7396,20.8788,191100.0],["2004-08-03",20.7744,20.9762,20.6979,20.8788,158000.0],["2004-08-04",20.837,21.0388,20.3431,20.8718,290900.0],["2004-08-05",20.837,21.011,20.6353,20.684,157000.0],["2004-08-06",20.684,20.684,20.0578,20.0856,132700.0],["2004-08-09",20.1065,20.2665,19.9674,20.197,93600.0],["2004-08-10",20.1761,20.4126,20.1413,20.3292,97000.0],["2004-08-11",20.2457,20.3848,20.0717,20.3639,119000.0],["2004-08-12",20.2457,20.2874,19.9326,19.9326,70000.0],["2004-08-13",19.9813,20.1065,19.7934,19.9813,54700.0],["2004-08-16",19.9326,20.1343,19.9117,20.1065,127800.0],["2004-08-17",20.0926,20.2109,19.87,19.9674,202500.0],["2004-08-18",19.8978,20.684,19.8908,20.5935,109600.0],["2004-08-19",20.524,20.8092,20.1065,20.3222,80500.0],["2004-08-20",20.35,21.004,20.35,21.004,47500.0],["2004-08-23",21.004,21.0805,20.6005,20.9066,76000.0],["2004-08-24",21.011,21.2197,20.8718,21.2127,126900.0],["2004-08-25",21.2545,21.4284,20.997,21.3101,89100.0],["2004-08-26",21.3032,21.3658,20.7883,20.7953,134100.0],["2004-08-27",20.8162,20.8162,20.2804,20.6492,129100.0],["2004-08-30",20.5935,20.6005,20.2665,20.2805,62200.0],["2004-08-31",20.2735,20.4266,20.0856,20.2805,50500.0],["2004-09-01",20.2874,20.4828,20.2735,20.3223,48500.0],["2004-09-02",20.3014,20.8316,20.2735,20.7897,27200.0],["2004-09-03",20.8595,20.999,20.5735,20.8176,35300.0],["2004-09-07",20.8037,21.1316,20.7618,21.0548,69800.0],["2004-09-08",20.9013,21.1595,20.6572,20.6711,84200.0],["2004-09-09",20.6781,21.1316,20.6781,20.8455,94600.0],["2004-09-10",20.7897,20.9641,20.7409,20.9153,62200.0],["2004-09-13",20.8595,20.8734,20.4618,20.5456,423700.0],["2004-09-14",20.5525,20.9502,20.4758,20.8455,247200.0],["2004-09-15",20.8455,20.8455,20.4409,20.4409,166900.0],["2004-09-16",20.4897,20.8455,20.4897,20.8455,149200.0],["2004-09-17",20.9641,21.2153,20.8595,20.9362,283900.0],["2004-09-20",20.9362,20.999,20.6781,20.9293,168900.0],["2004-09-21",20.9362,21.2362,20.9362,21.1525,136400.0],["2004-09-22",21.1385,21.1385,20.9641,20.999,242400.0],["2004-09-23",21.0339,21.0339,20.4618,20.5804,130100.0],["2004-09-24",20.5874,20.8455,20.5874,20.6781,60000.0],["2004-09-27",20.6083,20.6083,20.2246,20.406,73800.0],["2004-09-28",20.4409,20.713,20.3851,20.5386,58200.0],["2004-09-29",20.5386,20.8944,20.5037,20.8107,166900.0],["2004-09-30",20.7618,20.9223,20.706,20.7967,47700.0],["2004-10-01",20.8665,21.1246,20.7339,20.9641,313500.0],["2004-10-04",20.9293,21.606,20.9083,21.3478,123500.0],["2004-10-05",21.4037,21.4316,21.006,21.2572,105600.0],["2004-10-06",21.1734,21.4176,21.1176,21.3827,60700.0],["2004-10-07",21.2432,21.2502,20.7409,20.7688,115200.0],["2004-10-08",20.7688,20.9223,20.4479,20.4549,67900.0],["2004-10-11",20.4549,20.5735,20.4339,20.5456,47500.0],["2004-10-12",20.5107,20.6153,20.2595,20.3711,81500.0],["2004-10-13",20.4758,20.6014,19.9037,20.0851,63300.0],["2004-10-14",20.0572,20.0572,19.6665,19.6665,104400.0],["2004-10-15",19.6735,20.0572,19.6735,19.7781,117700.0],["2004-10-18",19.7433,20.1409,19.4712,19.7433,107200.0],["2004-10-19",19.6386,19.9526,19.6037,19.7712,128400.0],["2004-10-20",19.7084,20.0084,19.6177,19.9526,145500.0],["2004-10-21",20.0363,20.1828,19.6247,19.8828,192500.0],["2004-10-22",19.8828,21.013,19.8479,20.8595,359600.0],["2004-10-25",20.7897,21.1665,20.6153,20.9362,139000.0],["2004-10-26",20.9293,21.313,20.706,21.313,182500.0],["2004-10-27",21.2781,21.3758,21.02,21.2013,151300.0],["2004-10-28",21.1385,21.3478,20.9293,20.9293,125000.0],["2004-10-29",20.8595,21.1037,20.8037,20.9432,153000.0],["2004-11-01",20.6153,21.1804,20.4618,21.0897,107500.0],["2004-11-02",21.0827,21.3478,20.8804,21.0758,200100.0],["2004-11-03",21.2781,21.5432,21.1037,21.4525,119700.0],["2004-11-04",21.4176,21.4874,21.0618,21.2781,143600.0],["2004-11-05",21.4525,21.585,21.3827,21.4943,271000.0],["2004-11-08",21.5571,21.585,21.2362,21.4525,256100.0],["2004-11-09",21.3478,21.7246,21.2781,21.6897,213100.0],["2004-11-10",21.6897,22.778,21.6827,22.3873,333200.0],["2004-11-11",22.3594,22.9385,22.192,22.9385,148500.0],["2004-11-12",22.8478,23.1478,22.7431,23.0919,157400.0],["2004-11-15",22.9524,23.3919,22.8478,23.3919,149500.0],["2004-11-16",23.1268,23.2105,22.9943,23.071,231900.0],["2004-11-17",23.1617,23.1826,22.5199,22.6803,254700.0],["2004-11-18",22.8059,23.3012,22.7013,23.1826,107900.0],["2004-11-19",23.0571,23.1198,22.7641,22.9175,193700.0],["2004-11-22",22.7641,23.3919,22.7641,23.3152,128600.0],["2004-11-23",23.2664,23.3919,23.0222,23.3919,79400.0],["2004-11-24",23.4408,24.0407,23.4408,23.6849,185600.0],["2004-11-26",23.6152,24.0756,23.6152,24.0268,53000.0],["2004-11-29",23.9431,24.0477,23.4826,23.5315,123800.0],["2004-11-30",23.4266,23.6014,23.3566,23.3916,164400.0],["2004-12-01",23.4126,23.7343,23.2867,23.6993,254700.0],["2004-12-02",23.7063,23.8112,23.5664,23.7762,334300.0],["2004-12-03",23.7762,23.7762,23.3776,23.4336,131000.0],["2004-12-06",23.3916,23.6154,23.2797,23.4336,94700.0],["2004-12-07",23.4545,23.5175,22.8671,22.8671,96900.0],["2004-12-08",22.958,23.8601,22.958,23.6154,139800.0],["2004-12-09",23.5664,23.7482,23.2238,23.5664,171700.0],["2004-12-10",23.5594,23.7063,23.5105,23.7063,148200.0],["2004-12-13",23.7622,23.7622,23.2378,23.6294,75300.0],["2004-12-14",23.6294,23.8321,23.5804,23.8042,103800.0],["2004-12-15",23.7762,23.8671,23.5524,23.8671,106000.0],["2004-12-16",23.8671,23.993,23.6853,23.7902,98800.0],["2004-12-17",23.8182,24.1888,23.7762,23.7762,174500.0],["2004-12-20",23.7412,24.1538,23.6433,23.7203,111300.0],["2004-12-21",23.8112,23.965,23.7622,23.8252,129300.0],["2004-12-22",23.8811,24.3916,23.8322,24.3077,125000.0],["2004-12-23",24.3357,24.4336,24.1399,24.2098,65900.0],["2004-12-27",24.2657,24.2657,23.8252,23.8322,63300.0],["2004-12-28",23.8322,24.7412,23.8322,24.2447,51300.0],["2004-12-29",24.1958,24.2447,23.8951,24.021,32100.0],["2004-12-30",24.021,24.2727,24.021,24.2727,51800.0],["2004-12-31",24.2657,24.7972,24.2377,24.5874,81700.0],["2005-01-03",24.4755,24.5035,23.6713,23.7692,235100.0],["2005-01-04",23.8391,24.6503,23.8391,23.958,210400.0],["2005-01-05",23.8182,23.8392,22.7552,22.8042,204400.0],["2005-01-06",22.6783,23.2308,22.6783,22.6923,125000.0],["2005-01-07",22.7273,22.7273,22.2238,22.2238,213500.0],["2005-01-10",22.0629,23.0699,22.0629,22.979,148400.0],["2005-01-11",22.8042,22.8042,22.3846,22.5315,110000.0],["2005-01-12",22.5664,22.5664,21.993,22.2727,147000.0],["2005-01-13",22.3147,22.3287,22.0,22.014,122400.0],["2005-01-14",22.1329,22.5804,22.0559,22.5664,103300.0],["2005-01-18",22.9371,22.9371,22.6084,22.7622,89300.0],["2005-01-19",22.7622,22.972,22.3426,22.3706,106900.0],["2005-01-20",22.3077,22.4126,22.014,22.2308,104700.0],["2005-01-21",22.1958,22.5944,21.993,22.1329,102600.0],["2005-01-24",22.0979,22.1608,21.6433,21.8531,92700.0],["2005-01-25",21.9091,22.2238,21.7482,22.1678,88800.0],["2005-01-26",22.2378,22.4685,22.1608,22.3916,128600.0],["2005-01-27",22.3916,22.5944,22.1958,22.2867,55600.0],["2005-01-28",22.4475,23.6853,22.4126,23.1119,284100.0],["2005-01-31",23.2657,23.951,23.1818,23.8811,126800.0],["2005-02-01",23.7413,24.1678,23.5734,23.8252,137700.0],["2005-02-02",23.7762,24.0909,23.5105,23.9091,158100.0],["2005-02-03",23.9301,24.0,23.7482,23.8461,98700.0],["2005-02-04",23.9161,24.0909,23.7762,23.9161,122100.0],["2005-02-07",23.9161,24.2378,23.9161,24.1189,115200.0],["2005-02-08",24.1189,24.1399,24.0559,24.1259,326600.0],["2005-02-09",24.1259,24.1259,23.8112,23.951,70200.0],["2005-02-10",23.951,24.028,23.5874,23.6503,197800.0],["2005-02-11",23.6503,23.7622,23.4056,23.7063,127700.0],["2005-02-14",23.7412,23.8112,23.4336,23.6014,62000.0],["2005-02-15",23.6154,23.8951,23.3636,23.5384,69000.0],["2005-02-16",23.4965,23.8182,23.2308,23.8042,69800.0],["2005-02-17",23.8951,24.0909,23.7762,23.7902,75300.0],["2005-02-18",23.8741,23.8811,23.2378,23.7762,84100.0],["2005-02-22",23.7413,23.7762,22.8601,22.8811,101800.0],["2005-02-23",22.951,23.2098,22.8741,22.993,268100.0],["2005-02-24",23.007,23.1259,22.0629,23.1189,160700.0],["2005-02-25",23.0839,23.1259,22.8461,23.0629,121100.0],["2005-02-28",22.937,23.1468,22.5524,22.5524,243000.0],["2005-03-01",22.6224,23.1189,22.6224,23.0769,165100.0],["2005-03-02",23.0769,23.3217,22.951,23.1748,93500.0],["2005-03-03",23.2168,23.3986,23.0979,23.1748,116700.0],["2005-03-04",23.0909,23.7412,23.0419,23.4266,76500.0],["2005-03-07",23.4266,23.5315,23.1958,23.3776,389800.0],["2005-03-08",23.3776,23.5245,23.1049,23.3147,90600.0],["2005-03-09",23.2517,23.3566,23.0559,23.0769,74600.0],["2005-03-10",22.9928,23.0979,22.5512,22.5722,75100.0],["2005-03-11",22.6073,22.8526,22.5722,22.8316,67100.0],["2005-03-14",22.8246,22.9507,22.6563,22.7474,31200.0],["2005-03-15",22.8176,23.2662,22.7825,22.8596,87300.0],["2005-03-16",22.8596,23.0349,22.5932,22.6563,74800.0],["2005-03-17",22.7124,22.8596,22.4951,22.6563,52000.0],["2005-03-18",22.6703,22.6984,22.397,22.6213,178000.0],["2005-03-21",22.6423,22.6423,22.2287,22.6072,57000.0],["2005-03-22",22.6072,22.8526,22.1446,22.1866,82600.0],["2005-03-23",22.1586,22.5442,22.0605,22.1516,77100.0],["2005-03-24",22.2567,22.5512,22.0815,22.2848,55100.0],["2005-03-28",22.3198,22.5442,22.0605,22.1306,100900.0],["2005-03-29",22.1306,22.1306,20.5743,20.8898,381700.0],["2005-03-30",21.065,22.2427,21.065,21.8361,177400.0],["2005-03-31",21.8011,21.9553,21.4646,21.6469,145600.0],["2005-04-01",21.766,21.9904,21.4366,21.4506,122300.0],["2005-04-04",21.5207,21.8151,21.5207,21.6889,149300.0],["2005-04-05",21.6679,22.0535,21.6679,21.8572,135800.0],["2005-04-06",21.8642,22.3198,21.8642,22.0254,143900.0],["2005-04-07",22.1446,22.432,22.0114,22.3969,142700.0],["2005-04-08",22.5371,22.5371,21.9062,22.0324,78500.0],["2005-04-11",22.0815,22.2848,21.6959,22.1165,118500.0],["2005-04-12",22.1165,22.404,21.5908,22.3058,85800.0],["2005-04-13",22.2007,22.2007,21.5207,21.731,117200.0],["2005-04-14",21.731,21.731,21.3104,21.5067,115700.0],["2005-04-15",21.4296,21.5557,20.9178,21.03,239600.0],["2005-04-18",21.065,21.2753,20.8898,21.1632,95900.0],["2005-04-19",21.2403,21.6539,21.2263,21.5768,67600.0],["2005-04-20",21.5698,21.8151,21.058,21.1001,104500.0],["2005-04-21",21.2753,21.9062,21.2753,21.6048,114600.0],["2005-04-22",21.766,22.5301,21.738,22.2918,256400.0],["2005-04-25",22.2918,22.6984,22.2708,22.5021,179600.0],["2005-04-26",22.432,22.6353,22.0815,22.2217,157100.0],["2005-04-27",22.2217,22.2217,21.8782,22.0815,227000.0],["2005-04-28",22.0885,22.1656,21.8712,21.8782,165800.0],["2005-04-29",21.9273,22.0745,21.8011,21.9834,230600.0],["2005-05-02",21.9904,22.446,21.9904,22.446,145900.0],["2005-05-03",22.439,22.7124,22.2918,22.5301,173800.0],["2005-05-04",22.6353,22.9437,22.6073,22.9437,83500.0],["2005-05-05",22.9297,23.0279,22.6774,22.8316,75800.0],["2005-05-06",22.9577,23.0629,22.7264,22.8806,49300.0],["2005-05-09",22.8175,23.3363,22.5862,23.3223,59800.0],["2005-05-10",23.2031,23.2031,22.2918,22.4951,158500.0],["2005-05-11",22.5021,22.6493,22.0815,22.432,80200.0],["2005-05-12",22.5021,22.6423,21.8081,21.8712,80700.0],["2005-05-13",21.8361,22.0464,21.1562,21.4927,77100.0],["2005-05-16",21.5487,22.0815,21.5487,21.8221,108000.0],["2005-05-17",21.717,21.8011,21.6539,21.6749,101100.0],["2005-05-18",21.766,22.2567,21.766,22.1446,171400.0],["2005-05-19",22.1446,22.3549,22.0815,22.3479,158600.0],["2005-05-20",22.3619,22.3619,21.9062,22.0114,128500.0],["2005-05-23",22.0815,22.3198,22.0114,22.1025,109000.0],["2005-05-24",22.0114,22.0745,21.759,22.0114,69800.0],["2005-05-25",22.0114,22.0114,21.5557,21.8011,53900.0],["2005-05-26",21.8011,22.0464,21.731,22.0254,111700.0],["2005-05-27",22.0254,22.1796,21.9413,22.1236,29800.0],["2005-05-31",22.1235,22.1446,21.9203,21.9203,89400.0],["2005-06-01",21.9203,22.6072,21.9203,22.3128,148700.0],["2005-06-02",22.2638,22.3759,22.1866,22.2918,41700.0],["2005-06-03",22.2777,22.3621,22.1372,22.1442,101100.0],["2005-06-06",22.2075,22.4324,22.0669,22.3129,147500.0],["2005-06-07",22.3761,22.854,22.348,22.6291,138500.0],["2005-06-08",22.6994,22.7416,22.2426,22.3199,59400.0],["2005-06-09",22.3199,22.7767,22.0669,22.4815,146400.0],["2005-06-10",22.5167,22.6643,22.348,22.3972,23200.0],["2005-06-13",22.2777,22.6643,22.2426,22.4956,40200.0],["2005-06-14",22.4534,22.8962,22.4183,22.8962,92700.0],["2005-06-15",22.9665,22.9665,22.3972,22.847,86000.0],["2005-06-16",22.7837,22.9805,22.4605,22.6291,108800.0],["2005-06-17",22.6291,22.8259,22.2777,22.3199,197300.0],["2005-06-20",22.1723,22.4816,21.8561,22.2778,135200.0],["2005-06-21",22.2285,22.2356,21.9474,22.0318,102900.0],["2005-06-22",22.1372,22.2215,21.7507,21.9685,122500.0],["2005-06-23",21.9264,22.0318,21.6171,21.6171,95400.0],["2005-06-24",21.575,21.8701,21.2657,21.575,255700.0],["2005-06-27",21.5398,21.7858,21.4977,21.575,131100.0],["2005-06-28",21.7155,22.2918,21.6804,22.2356,111700.0],["2005-06-29",22.2356,22.5237,21.9545,22.5167,107600.0],["2005-06-30",22.594,22.7978,22.5237,22.5659,125900.0],["2005-07-01",22.6994,22.6994,22.5518,22.6643,98200.0],["2005-07-05",22.2075,23.2195,22.1864,22.9735,145500.0],["2005-07-06",22.9032,23.2124,22.8751,23.0508,113200.0],["2005-07-07",22.84,23.2897,22.8048,23.2546,98800.0],["2005-07-08",23.2476,23.6903,23.0578,23.6692,83100.0],["2005-07-11",23.7817,24.3579,23.7817,24.1752,133900.0],["2005-07-12",24.1401,24.4844,23.9714,24.2666,64500.0],["2005-07-13",24.2104,24.2736,23.7465,23.7606,47400.0],["2005-07-14",23.9292,24.1401,23.5287,23.6481,40600.0],["2005-07-15",23.6411,23.9363,22.8048,23.367,119700.0],["2005-07-18",23.2546,23.4233,23.0438,23.1562,54900.0],["2005-07-19",23.2265,23.7184,23.2265,23.5849,61600.0],["2005-07-20",23.4162,23.606,23.1913,23.5146,96600.0],["2005-07-21",23.4584,24.0487,23.2405,23.6341,109900.0],["2005-07-22",23.613,26.0164,23.613,25.6861,280500.0],["2005-07-25",24.9131,25.4051,24.1893,24.3368,119900.0],["2005-07-26",24.3509,24.9342,24.2806,24.6882,104200.0],["2005-07-27",24.6882,24.7234,24.1471,24.2947,110300.0],["2005-07-28",24.386,24.7163,24.2033,24.632,144500.0],["2005-07-29",24.5266,24.7726,24.3509,24.625,93400.0],["2005-08-01",24.5688,25.2856,24.5688,25.0045,128700.0],["2005-08-02",25.0748,25.0888,24.8991,25.0185,143500.0],["2005-08-03",24.9483,25.4051,24.9483,25.2786,303000.0],["2005-08-04",25.0888,25.3418,24.8428,25.1872,207300.0],["2005-08-05",25.1942,25.1942,24.625,24.8639,146400.0],["2005-08-08",24.9131,25.0185,24.4844,24.8358,52400.0],["2005-08-09",24.878,25.1029,24.618,24.7585,84100.0],["2005-08-10",24.8077,25.1029,24.386,24.7866,201000.0],["2005-08-11",24.7374,25.4824,24.7374,25.4402,110200.0],["2005-08-12",25.3348,25.3348,24.9131,25.1029,126200.0],["2005-08-15",25.131,25.6299,25.1169,25.3278,84900.0],["2005-08-16",25.2294,25.2645,24.8077,24.9061,138400.0],["2005-08-17",24.8358,24.9483,24.5899,24.878,97000.0],["2005-08-18",24.8077,24.8147,24.5266,24.7726,85700.0],["2005-08-19",24.7726,24.8358,24.386,24.6812,53200.0],["2005-08-22",24.8077,24.9482,24.4633,24.8709,75900.0],["2005-08-23",24.9553,25.131,24.6672,24.7796,69000.0],["2005-08-24",24.7866,25.5807,24.7866,24.9834,134500.0],["2005-08-25",25.0185,25.124,24.892,25.0326,53100.0],["2005-08-26",25.0537,25.0537,24.3158,24.4633,98900.0],["2005-08-29",24.4634,24.8499,24.3509,24.7937,86300.0],["2005-08-30",24.8007,24.8007,24.3369,24.5336,54700.0],["2005-08-31",24.5336,25.4051,24.2244,25.3137,102000.0],["2005-09-01",25.384,25.4964,25.0185,25.3488,52700.0],["2005-09-02",25.3699,25.4051,24.7515,24.9834,69500.0],["2005-09-06",25.1243,25.7443,24.9693,25.7161,67800.0],["2005-09-07",25.7161,25.7232,25.3568,25.6879,52600.0],["2005-09-08",25.6104,25.6879,25.2652,25.6316,66000.0],["2005-09-09",25.7443,26.0684,25.5823,26.0473,70100.0],["2005-09-12",25.9275,26.7166,25.7161,26.5264,69700.0],["2005-09-13",26.0684,26.0825,25.3779,25.5682,158600.0],["2005-09-14",25.5752,25.6809,25.2441,25.4273,105100.0],["2005-09-15",25.4273,25.8007,25.385,25.7795,71500.0],["2005-09-16",25.9275,26.3361,25.8007,26.2798,249800.0],["2005-09-19",26.2093,26.2093,25.3638,25.6598,152900.0],["2005-09-20",25.7866,26.1107,25.6668,25.857,126500.0],["2005-09-21",25.8218,25.8218,25.3427,25.4132,123800.0],["2005-09-22",25.3498,25.3498,24.5677,24.6311,322400.0],["2005-09-23",24.5889,24.8707,24.3775,24.8425,181400.0],["2005-09-26",24.9764,25.378,24.913,25.2018,99000.0],["2005-09-27",25.1313,25.1525,24.5184,25.0257,136700.0],["2005-09-28",25.0257,25.3427,24.8425,25.23,97200.0],["2005-09-29",25.2229,26.0473,25.0186,25.8711,77600.0],["2005-09-30",25.998,25.998,25.3639,25.9768,112700.0],["2005-10-03",26.1389,27.2873,26.1389,26.9139,251100.0],["2005-10-04",26.9491,27.562,26.6743,26.8786,116500.0],["2005-10-05",26.8786,26.8857,26.0684,26.2445,437200.0],["2005-10-06",26.2445,26.6743,26.2093,26.5123,302800.0],["2005-10-07",26.4911,27.4916,26.4911,27.3014,171700.0],["2005-10-10",26.78,27.0689,26.632,26.787,232200.0],["2005-10-11",26.773,27.09,26.773,26.9139,196900.0],["2005-10-12",26.8927,27.252,26.7377,26.8786,240400.0],["2005-10-13",26.5968,27.1252,26.5264,26.773,165300.0],["2005-10-14",26.8082,27.0689,26.5475,26.773,186200.0],["2005-10-17",26.4207,26.8857,26.2939,26.8857,126200.0],["2005-10-18",26.7377,26.8998,26.4136,26.5827,133900.0],["2005-10-19",26.4911,27.0618,25.9416,27.0618,155100.0],["2005-10-20",27.0618,27.3507,26.4207,26.6109,132600.0],["2005-10-21",26.6109,27.083,26.5616,26.5968,143400.0],["2005-10-24",26.5827,27.0829,25.8288,26.9843,161800.0],["2005-10-25",27.0195,27.0195,26.2798,26.6109,195100.0],["2005-10-26",26.4911,26.8645,26.477,26.7025,167100.0],["2005-10-27",26.632,26.632,26.167,26.308,145600.0],["2005-10-28",26.3925,27.4916,26.3925,27.3225,191500.0],["2005-10-31",27.3366,27.6537,27.0477,27.2168,148700.0],["2005-11-01",27.1111,27.2591,26.6673,26.9702,105400.0],["2005-11-02",27.0196,27.245,26.6814,27.0689,260200.0],["2005-11-03",27.1957,27.2661,26.942,27.0125,197300.0],["2005-11-04",27.09,27.1252,26.6461,26.773,222700.0],["2005-11-07",26.78,26.9139,26.6039,26.773,214200.0],["2005-11-08",26.632,27.1816,26.5264,27.1816,186200.0],["2005-11-09",27.2873,27.8932,27.0971,27.4775,176400.0],["2005-11-10",27.4916,27.7452,26.9632,27.4916,206900.0],["2005-11-11",28.0411,28.4568,27.6113,27.6254,435500.0],["2005-11-14",27.4916,27.8298,27.2662,27.4846,184400.0],["2005-11-15",27.393,27.4775,26.6814,27.0195,210600.0],["2005-11-16",27.0196,27.2662,26.4489,26.8575,271100.0],["2005-11-17",26.9561,27.6889,26.9561,27.4352,226100.0],["2005-11-18",27.4352,27.6748,27.1111,27.4352,129600.0],["2005-11-21",27.4564,27.4986,27.2732,27.4352,179600.0],["2005-11-22",27.4493,27.4705,27.1675,27.245,120200.0],["2005-11-23",27.1957,27.4564,27.1675,27.3155,119700.0],["2005-11-25",27.3014,27.3295,26.8857,27.3014,81000.0],["2005-11-28",27.2309,27.2309,26.7025,26.773,159400.0],["2005-11-29",26.773,26.8786,26.5264,26.6391,185400.0],["2005-11-30",26.7025,27.1323,26.7025,26.8646,152900.0],["2005-12-01",26.9491,27.4775,26.9209,27.4071,232700.0],["2005-12-02",27.3014,27.3014,26.7377,27.0759,156900.0],["2005-12-05",27.1183,27.2383,26.3344,26.5745,206700.0],["2005-12-06",26.631,26.8358,26.518,26.6804,274400.0],["2005-12-07",26.7087,26.857,26.4262,26.631,183900.0],["2005-12-08",26.6946,26.8358,26.4191,26.6169,239400.0],["2005-12-09",26.631,26.7299,26.5321,26.5533,225100.0],["2005-12-12",26.6239,26.7934,26.4474,26.6451,197200.0],["2005-12-13",26.6451,26.7299,26.4121,26.6734,225800.0],["2005-12-14",26.6381,26.7864,26.5533,26.6239,197300.0],["2005-12-15",26.6239,26.6239,26.2285,26.405,234400.0],["2005-12-16",26.3344,26.3768,25.7765,25.9177,345100.0],["2005-12-19",25.8118,25.8118,25.2468,25.4587,288100.0],["2005-12-20",25.487,25.6353,25.3528,25.4305,297100.0],["2005-12-21",25.5434,25.9177,25.5081,25.7412,234500.0],["2005-12-22",25.7765,25.8824,25.6635,25.7271,208100.0],["2005-12-23",25.7977,26.0307,25.7271,25.7836,96800.0],["2005-12-27",25.7836,26.1508,25.4446,25.6353,106100.0],["2005-12-28",25.7059,26.2426,25.7059,26.179,83900.0],["2005-12-29",26.2002,26.4827,25.9248,26.0025,84000.0],["2005-12-30",25.953,25.953,25.5081,25.5364,78600.0],["2006-01-03",25.5717,26.405,25.3387,26.2779,202600.0],["2006-01-04",26.2497,26.7652,26.0025,26.2991,164600.0],["2006-01-05",26.3415,26.5039,26.2002,26.2496,82600.0],["2006-01-06",26.3768,26.8287,26.3768,26.7652,104600.0],["2006-01-09",26.7652,27.4361,26.6663,27.1818,102300.0],["2006-01-10",27.0477,27.3302,27.0053,27.2172,197500.0],["2006-01-11",27.2172,27.2525,26.5816,26.8217,118600.0],["2006-01-12",26.8217,26.9135,26.5321,26.5321,100300.0],["2006-01-13",26.5251,26.6946,26.1861,26.2496,107400.0],["2006-01-17",25.4234,25.4305,23.785,23.7921,1017700.0],["2006-01-18",23.7991,24.9856,23.7921,24.7666,692500.0],["2006-01-19",24.7666,25.5929,24.7242,25.3528,423500.0],["2006-01-20",25.3598,25.7765,25.1762,25.2539,351100.0],["2006-01-23",25.3033,25.4658,25.1056,25.2468,320300.0],["2006-01-24",25.2468,25.5293,25.0703,25.3104,359400.0],["2006-01-25",25.3104,25.4022,24.9997,25.2257,230900.0],["2006-01-26",25.2257,25.5435,25.1621,25.5011,194900.0],["2006-01-27",25.4022,26.1296,25.2468,25.5011,263400.0],["2006-01-30",25.4658,26.2073,25.3881,26.0802,265300.0],["2006-01-31",26.0095,26.4403,25.7977,26.1296,159600.0],["2006-02-01",26.0943,26.5957,26.0307,26.3344,98900.0],["2006-02-02",26.3415,26.3415,25.6282,25.8754,135800.0],["2006-02-03",25.8118,26.2708,25.6564,25.9177,120300.0],["2006-02-06",25.9177,26.1367,25.5293,25.7059,142700.0],["2006-02-07",25.7412,26.3062,25.2468,25.4516,203500.0],["2006-02-08",25.4234,25.8965,25.3104,25.5646,143200.0],["2006-02-09",25.5999,25.6918,25.148,25.2186,110800.0],["2006-02-10",25.2468,25.8259,25.0703,25.6988,105600.0],["2006-02-13",25.6988,25.7624,25.0209,25.4234,111900.0],["2006-02-14",25.494,25.7059,25.0773,25.5576,115300.0],["2006-02-15",25.494,25.6635,25.2115,25.5293,138600.0],["2006-02-16",25.5081,25.6141,25.2115,25.4446,139800.0],["2006-02-17",25.5011,25.6282,25.2115,25.374,123500.0],["2006-02-21",25.374,25.374,24.8726,25.3316,182400.0],["2006-02-22",25.4234,26.1296,25.4234,26.0307,111200.0],["2006-02-23",25.9601,26.3203,25.7483,25.8895,200700.0],["2006-02-24",25.8259,25.8753,25.4234,25.8118,241200.0],["2006-02-27",25.7836,26.631,25.7765,26.3415,211400.0],["2006-02-28",26.3415,26.3415,25.9884,26.2496,118800.0],["2006-03-01",26.3062,26.5463,26.1649,26.511,112700.0],["2006-03-02",26.511,26.5604,26.1508,26.3485,122500.0],["2006-03-03",26.2355,26.8005,26.2002,26.4474,132500.0],["2006-03-06",25.7765,26.4262,25.7765,26.2143,138900.0],["2006-03-07",26.1296,26.2002,25.6494,26.2002,326100.0],["2006-03-08",26.2355,26.9064,26.2355,26.8146,3370700.0],["2006-03-09",26.8146,26.9629,26.4968,26.7511,643800.0],["2006-03-10",26.7935,27.1121,26.659,26.9068,260200.0],["2006-03-13",26.9068,27.1121,26.7581,26.8926,173000.0],["2006-03-14",26.8856,26.9563,26.6874,26.8714,224000.0],["2006-03-15",26.836,26.9563,26.659,26.8289,209700.0],["2006-03-16",26.8714,27.3528,26.8714,27.2183,133300.0],["2006-03-17",27.289,27.289,26.9847,27.2112,369700.0],["2006-03-20",27.2112,27.5651,27.0908,27.2183,212300.0],["2006-03-21",27.2183,27.3244,26.7581,26.7935,407400.0],["2006-03-22",26.7865,27.1404,26.6944,27.0979,105200.0],["2006-03-23",27.0908,27.1192,26.6166,26.7935,568500.0],["2006-03-24",26.8997,27.0625,26.6803,27.0484,129300.0],["2006-03-27",26.9776,27.1829,26.9705,27.0979,154400.0],["2006-03-28",27.1121,27.1475,26.6166,26.7581,160400.0],["2006-03-29",26.7581,27.1829,26.7227,27.105,117200.0],["2006-03-30",27.1758,27.1829,26.6661,26.8502,214700.0],["2006-03-31",26.921,27.0838,26.8077,26.9634,148600.0],["2006-04-03",27.0342,27.0625,26.7015,26.7015,151500.0],["2006-04-04",26.7015,26.7652,26.0715,26.652,216100.0],["2006-04-05",26.6873,26.8785,26.5953,26.7086,74700.0],["2006-04-06",26.6803,26.744,26.2697,26.3759,310100.0],["2006-04-07",26.475,26.7723,26.39,26.652,461000.0],["2006-04-10",26.7157,26.8006,26.4254,26.5741,500600.0],["2006-04-11",26.6024,26.659,26.1918,26.3334,234100.0],["2006-04-12",26.3405,26.3971,25.8591,25.9653,232200.0],["2006-04-13",25.9653,26.0007,25.5618,25.7034,219400.0],["2006-04-17",25.7388,26.0573,25.4839,25.5901,248100.0],["2006-04-18",25.5193,26.2838,25.5193,26.2555,320900.0],["2006-04-19",26.2626,26.652,26.1918,26.5882,252700.0],["2006-04-20",26.659,26.8785,26.4962,26.8785,152900.0],["2006-04-21",27.5014,27.5722,27.0059,27.2607,347300.0],["2006-04-24",27.2961,27.3669,26.6803,26.9634,179800.0],["2006-04-25",27.105,27.5934,27.0271,27.4589,276400.0],["2006-04-26",27.5297,27.9615,27.5297,27.6925,240600.0],["2006-04-27",27.6218,28.0111,27.3245,27.466,286000.0],["2006-04-28",27.3952,27.82,27.2466,27.6784,403700.0],["2006-05-01",27.7846,28.3155,27.6784,28.089,276300.0],["2006-05-02",28.1244,28.7048,27.9615,28.6482,238100.0],["2006-05-03",28.6057,28.719,28.3155,28.5491,173000.0],["2006-05-04",28.4571,29.2004,28.4217,29.1225,251700.0],["2006-05-05",29.0234,29.4835,28.9667,29.3773,327500.0],["2006-05-08",29.3773,29.3773,28.9738,29.1366,131900.0],["2006-05-09",29.1366,29.3986,29.0588,29.3844,141600.0],["2006-05-10",29.1649,29.4764,29.1296,29.3632,179500.0],["2006-05-11",29.4835,29.5543,29.2357,29.3632,325600.0],["2006-05-12",29.2853,29.2924,28.5137,28.5986,164800.0],["2006-05-15",28.4571,28.7615,28.3226,28.5845,211300.0],["2006-05-16",28.5916,28.9951,28.5491,28.8818,120900.0],["2006-05-17",28.8818,28.8818,28.2022,28.3226,176900.0],["2006-05-18",28.2447,28.4571,28.1314,28.2447,172000.0],["2006-05-19",28.2447,28.5774,27.9615,28.4288,357500.0],["2006-05-22",28.1031,28.5845,28.0819,28.1598,542700.0],["2006-05-23",28.3013,28.3155,27.827,27.827,659500.0],["2006-05-24",27.82,28.0111,27.4731,27.735,490300.0],["2006-05-25",27.912,28.1456,27.7492,28.1456,153300.0],["2006-05-26",28.2376,28.4217,28.1739,28.2305,138000.0],["2006-05-30",28.2376,28.2376,27.8483,27.8554,162700.0],["2006-05-31",27.8624,28.3792,27.8624,28.2872,429600.0],["2006-06-01",28.3155,29.0517,28.3155,29.0517,237300.0],["2006-06-02",29.0588,29.4764,28.988,29.0446,290500.0],["2006-06-05",29.0446,29.1794,28.9169,28.9169,397100.0],["2006-06-06",28.8814,29.0233,28.3563,28.5621,275500.0],["2006-06-07",28.5905,28.8743,28.3847,28.4131,206000.0],["2006-06-08",28.3421,28.7111,28.2427,28.704,377900.0],["2006-06-09",28.7111,28.8956,28.3847,28.4698,231100.0],["2006-06-12",28.775,28.853,28.4556,28.4627,310200.0],["2006-06-13",28.4627,28.9878,28.4556,28.7821,329600.0],["2006-06-14",28.8105,28.9666,28.5834,28.8956,195600.0],["2006-06-15",29.002,29.1156,28.8388,29.0588,294300.0],["2006-06-16",29.0659,29.1936,28.704,28.8104,746200.0],["2006-06-19",29.1652,29.1652,28.2853,28.4201,292200.0],["2006-06-20",28.4202,28.5905,28.2427,28.3847,305300.0],["2006-06-21",28.3492,29.002,28.3421,28.9524,167500.0],["2006-06-22",28.9879,29.0517,28.5976,28.9453,142500.0],["2006-06-23",28.8743,29.0943,28.7395,29.0233,224800.0],["2006-06-26",29.1298,29.2433,28.9524,29.1936,143700.0],["2006-06-27",29.1936,29.4278,28.7182,28.7821,155200.0],["2006-06-28",28.8885,28.9382,28.3847,28.5975,149100.0],["2006-06-29",28.7395,29.8323,28.704,29.8323,266200.0],["2006-06-30",29.96,30.2935,29.7613,30.0806,435000.0],["2006-07-03",30.0523,30.0948,29.8678,29.9387,63000.0],["2006-07-05",29.9387,29.9671,29.513,29.9103,118000.0],["2006-07-06",30.5348,30.5348,29.9033,30.0948,177100.0],["2006-07-07",30.1232,30.1516,29.4562,29.4775,198600.0],["2006-07-10",29.4988,29.5981,29.2291,29.371,149400.0],["2006-07-11",29.2362,29.3214,28.7821,28.9524,238900.0],["2006-07-12",28.8814,28.9169,27.9589,28.2073,410900.0],["2006-07-13",28.1363,28.3847,27.9021,28.2853,434900.0],["2006-07-14",28.2498,28.2569,27.3415,27.4196,251600.0],["2006-07-17",27.4196,27.5686,26.9087,27.0506,243000.0],["2006-07-18",27.1428,27.2067,26.4758,26.9583,192300.0],["2006-07-19",26.9016,27.9731,26.9016,27.7673,181800.0],["2006-07-20",27.8383,27.8666,27.0364,27.1145,148400.0],["2006-07-21",26.8235,26.8235,25.603,26.1778,683400.0],["2006-07-24",26.2558,26.3623,26.0784,26.1352,425900.0],["2006-07-25",26.0784,26.0855,25.4965,25.681,556200.0],["2006-07-26",25.5462,25.6527,25.1843,25.4327,278800.0],["2006-07-27",25.4894,25.6455,25.014,25.1417,219300.0],["2006-07-28",25.2198,25.6455,25.2198,25.5817,195500.0],["2006-07-31",25.4823,25.5959,25.2624,25.4965,619600.0],["2006-08-01",25.4043,25.4823,25.085,25.2127,495500.0],["2006-08-02",25.2411,25.4043,24.9785,25.0424,407600.0],["2006-08-03",24.9572,25.3262,24.7656,25.2127,245500.0],["2006-08-04",25.3901,25.5604,24.6876,25.0282,359500.0],["2006-08-07",24.9217,25.0282,24.7018,24.9785,299100.0],["2006-08-08",24.9785,25.312,24.6592,24.7798,270500.0],["2006-08-09",24.8863,24.9785,24.2334,24.3824,347900.0],["2006-08-10",24.3044,24.6308,24.1625,24.3257,286700.0],["2006-08-11",24.2547,24.3186,24.0844,24.2263,223500.0],["2006-08-14",24.3682,24.716,24.0134,24.1128,149000.0],["2006-08-15",24.4463,24.7585,24.2831,24.645,147800.0],["2006-08-16",24.6876,24.8082,24.4818,24.7727,195100.0],["2006-08-17",24.794,25.0495,24.7656,24.9714,212300.0],["2006-08-18",24.9714,24.9714,24.6947,24.9288,91000.0],["2006-08-21",24.6947,24.8366,24.3399,24.5527,196900.0],["2006-08-22",24.6237,24.8153,24.4818,24.6166,89600.0],["2006-08-23",24.6592,24.8579,24.2334,24.4889,140900.0],["2006-08-24",24.574,24.6095,23.7722,24.0773,211900.0],["2006-08-25",23.985,24.3895,23.7509,23.9283,93200.0],["2006-08-28",23.7864,24.2263,23.7864,24.1199,61600.0],["2006-08-29",24.1908,24.3328,23.907,24.3186,105600.0],["2006-08-30",24.3682,24.7798,24.3399,24.5173,142300.0],["2006-08-31",24.5456,24.8082,24.4818,24.7798,179800.0],["2006-09-01",24.8153,25.1133,24.7514,24.9785,364900.0],["2006-09-05",25.0849,25.532,25.0282,25.3972,242200.0],["2006-09-06",25.2976,25.4541,25.0841,25.2193,502400.0],["2006-09-07",25.1197,25.2549,24.9062,24.9987,239300.0],["2006-09-08",24.9916,25.1125,24.8564,25.0271,93800.0],["2006-09-11",24.9418,25.0058,24.2088,24.5433,228200.0],["2006-09-12",24.5504,25.0414,24.5504,24.9702,150600.0],["2006-09-13",25.0414,25.1552,24.9133,25.02,91700.0],["2006-09-14",24.9275,24.9346,24.3013,24.6287,479800.0],["2006-09-15",24.8065,24.8137,24.2444,24.2871,383100.0],["2006-09-18",24.2871,24.3013,23.8743,23.9384,282000.0],["2006-09-19",23.917,23.917,23.3549,23.5114,432800.0],["2006-09-20",23.5968,23.8815,23.483,23.6893,320600.0],["2006-09-21",23.6964,23.7391,23.0346,23.2979,305000.0],["2006-09-22",23.2695,23.483,22.9279,23.2197,288800.0],["2006-09-25",23.1841,23.2268,22.4867,22.7002,351100.0],["2006-09-26",22.7002,23.0702,22.7002,23.0489,225700.0],["2006-09-27",23.0489,23.056,22.8425,22.9635,260200.0],["2006-09-28",22.9635,23.1272,22.5294,22.686,286100.0],["2006-09-29",22.7358,22.9066,22.6219,22.6433,423300.0],["2006-10-02",22.5721,22.9422,22.3942,22.5365,269700.0],["2006-10-03",22.5365,22.5863,22.2519,22.2519,228400.0],["2006-10-04",22.2163,22.7358,22.2163,22.6219,144100.0],["2006-10-05",22.6219,22.8568,22.5579,22.8212,157000.0],["2006-10-06",22.7856,23.0631,22.7002,22.9848,248900.0],["2006-10-09",22.9848,23.2695,22.9066,23.1841,176800.0],["2006-10-10",23.2908,23.426,23.2054,23.4118,284600.0],["2006-10-11",23.3762,23.6253,23.3762,23.4972,501200.0],["2006-10-12",23.6111,23.8815,23.5755,23.8245,406500.0],["2006-10-13",23.8601,23.9526,23.7676,23.917,161300.0],["2006-10-16",24.3013,24.6785,24.1946,24.2444,257600.0],["2006-10-17",24.1234,24.1305,23.8032,23.9455,168100.0],["2006-10-18",23.9811,24.1946,23.6751,23.8459,167300.0],["2006-10-19",23.8815,24.1519,23.7391,23.9526,156000.0],["2006-10-20",24.0878,24.1163,23.547,23.6324,187400.0],["2006-10-23",23.6324,24.0024,23.5968,23.6609,92100.0],["2006-10-24",23.6538,24.0736,23.547,23.6538,156400.0],["2006-10-25",23.732,23.8601,23.4758,23.7107,163500.0],["2006-10-26",23.732,23.8388,23.611,23.732,150500.0],["2006-10-27",23.426,24.0594,23.3051,24.0309,489400.0],["2006-10-30",23.9953,24.344,23.9455,24.2657,691400.0],["2006-10-31",24.2657,24.2657,23.7676,23.917,554900.0],["2006-11-01",23.9669,24.0949,23.483,23.547,567500.0],["2006-11-02",23.5257,23.5541,23.0204,23.0987,411900.0],["2006-11-03",23.1699,23.3549,22.7856,22.9635,249600.0],["2006-11-06",22.9635,23.1485,22.7785,23.0347,278400.0],["2006-11-07",23.0346,23.2197,22.7927,22.8781,249200.0],["2006-11-08",22.8069,23.056,22.8069,22.9991,183700.0],["2006-11-09",23.0276,23.0702,22.7429,22.7714,205400.0],["2006-11-10",22.7643,22.8639,22.6931,22.7714,174300.0],["2006-11-13",22.8069,23.0916,22.7358,22.8069,211700.0],["2006-11-14",22.8496,22.9564,22.7429,22.8781,141200.0],["2006-11-15",22.8781,22.9706,22.7429,22.8852,193400.0],["2006-11-16",22.9493,23.0987,22.7714,22.8781,224900.0],["2006-11-17",22.8781,22.9777,22.7714,22.9493,282200.0],["2006-11-20",22.9848,23.0916,22.8923,22.992,134900.0],["2006-11-21",22.992,23.0489,22.7073,22.7642,144300.0],["2006-11-22",22.7856,22.8354,22.6646,22.7002,163200.0],["2006-11-24",22.629,22.686,22.5294,22.5935,67600.0],["2006-11-27",22.4298,22.4867,22.2875,22.2875,260000.0],["2006-11-28",22.2661,22.3586,22.0242,22.2946,282100.0],["2006-11-29",22.3302,22.6788,22.195,22.2875,134400.0],["2006-11-30",22.2946,22.3942,22.0811,22.2021,199700.0],["2006-12-01",22.195,22.2732,22.0953,22.2021,475500.0],["2006-12-04",22.259,22.8141,22.259,22.6931,313700.0],["2006-12-05",22.7645,23.1499,22.7216,23.0143,353900.0],["2006-12-06",22.9501,23.3141,22.9215,23.1285,649300.0],["2006-12-07",23.1071,23.207,23.0,23.0571,257000.0],["2006-12-08",23.0571,23.1999,22.8501,23.0429,516100.0],["2006-12-11",23.0571,24.3778,23.0571,23.4783,750000.0],["2006-12-12",23.4926,23.7638,23.1214,23.2784,258600.0],["2006-12-13",23.3926,23.4355,23.1428,23.2356,142300.0],["2006-12-14",23.2999,23.5568,23.2999,23.4141,146200.0],["2006-12-15",23.5568,23.6996,23.5354,23.6282,362900.0],["2006-12-18",23.5925,23.7353,23.5211,23.6996,820700.0],["2006-12-19",23.7067,23.771,23.4498,23.7638,372500.0],["2006-12-20",23.7924,23.9423,23.5925,23.6354,473900.0],["2006-12-21",23.6996,23.8281,23.5568,23.6925,242800.0],["2006-12-22",23.6996,23.7353,23.2213,23.3427,251500.0],["2006-12-26",23.357,23.5568,23.307,23.4855,115800.0],["2006-12-27",23.5782,23.9709,23.5782,23.8495,131500.0],["2006-12-28",23.8638,23.9138,23.6639,23.6639,159300.0],["2006-12-29",23.6282,23.6282,23.4212,23.4926,141800.0],["2007-01-03",23.5925,23.7353,23.307,23.4426,278300.0],["2007-01-04",23.4426,23.5568,23.2713,23.4212,396900.0],["2007-01-05",22.8787,23.4212,22.8002,23.2285,195300.0],["2007-01-08",23.1999,23.2142,22.9929,23.0928,157000.0],["2007-01-09",23.0571,23.1071,22.8644,22.9501,207400.0],["2007-01-10",22.9144,23.0786,22.843,22.9144,210200.0],["2007-01-11",22.8573,23.3712,22.8573,23.3213,165500.0],["2007-01-12",23.3784,23.4855,23.2071,23.4141,110500.0],["2007-01-16",23.5211,23.6354,23.4783,23.5925,161300.0],["2007-01-17",23.5925,23.721,23.3784,23.3784,134800.0],["2007-01-18",23.3784,23.4569,23.1999,23.3355,200800.0],["2007-01-19",23.3641,23.464,23.2856,23.3784,240700.0],["2007-01-22",23.3427,23.4426,23.1642,23.2213,188900.0],["2007-01-23",23.1999,23.5497,23.0643,23.4355,124800.0],["2007-01-24",23.4498,23.9352,23.3784,23.6853,263000.0],["2007-01-25",23.6925,23.8638,23.5568,23.7638,302800.0],["2007-01-26",23.7639,23.9423,23.6496,23.8923,110900.0],["2007-01-29",23.9138,24.0637,23.6996,23.9566,162100.0],["2007-01-30",23.9709,24.1636,23.8781,24.1565,158000.0],["2007-01-31",24.1565,24.3635,23.8424,24.2278,124400.0],["2007-02-01",24.2278,24.4777,24.1636,24.4777,117700.0],["2007-02-02",24.9488,25.8768,24.906,25.5199,542300.0],["2007-02-05",25.5199,25.5199,23.928,24.0137,423500.0],["2007-02-06",24.1779,24.2279,23.9994,24.0565,138000.0],["2007-02-07",24.1351,24.3706,23.821,24.3706,233900.0],["2007-02-08",24.3778,24.442,24.1136,24.2278,198900.0],["2007-02-09",24.2707,24.3206,23.9138,23.9923,202200.0],["2007-02-12",23.9851,24.0494,23.821,24.0137,163600.0],["2007-02-13",24.0351,24.2635,23.928,24.1636,153600.0],["2007-02-14",24.235,24.392,24.0637,24.3563,193500.0],["2007-02-15",24.3706,24.6205,23.9566,24.5205,268100.0],["2007-02-16",24.6205,24.9774,24.3064,24.9274,350600.0],["2007-02-20",24.956,25.1201,24.649,25.0059,195300.0],["2007-02-21",24.9988,25.4414,24.8132,25.2486,227200.0],["2007-02-22",25.2486,25.4414,25.163,25.4128,261300.0],["2007-02-23",25.4128,25.7412,25.163,25.6841,1134300.0],["2007-02-26",25.6698,25.8054,25.3272,25.4556,200800.0],["2007-02-27",25.1264,25.1264,24.5394,24.5394,518900.0],["2007-02-28",24.5394,24.6253,23.981,24.4893,247500.0],["2007-03-01",24.0669,24.4034,23.8378,24.296,239200.0],["2007-03-02",24.2101,24.296,23.7949,23.9882,224200.0],["2007-03-05",23.7519,23.9739,23.2652,23.4584,392800.0],["2007-03-06",23.6231,23.7663,23.4441,23.6517,177000.0],["2007-03-07",23.6016,23.802,23.4799,23.5372,122300.0],["2007-03-08",23.7877,23.9452,23.4871,23.802,188700.0],["2007-03-09",23.9452,23.9739,23.53,23.9237,351800.0],["2007-03-12",23.8736,23.9667,23.666,23.9309,151000.0],["2007-03-13",23.7663,24.0383,23.4584,23.5014,176900.0],["2007-03-14",23.5085,24.1457,23.5085,23.9309,280800.0],["2007-03-15",23.9309,24.1743,23.8951,24.1743,158600.0],["2007-03-16",24.2244,24.6038,24.0025,24.5966,486100.0],["2007-03-19",24.704,24.7255,24.4463,24.6109,187800.0],["2007-03-20",24.0025,24.5608,24.0025,24.4749,81600.0],["2007-03-21",24.4678,25.0834,24.3676,24.883,145800.0],["2007-03-22",24.9617,25.3053,24.8042,25.1264,107800.0],["2007-03-23",25.1264,25.2481,24.9975,25.1979,77200.0],["2007-03-26",25.1478,25.2767,25.019,25.2194,94600.0],["2007-03-27",25.1836,25.427,24.8973,25.3841,257800.0],["2007-03-28",25.2695,25.6489,25.0262,25.4986,310000.0],["2007-03-29",25.6275,25.7277,25.4127,25.6991,269100.0],["2007-03-30",25.6847,25.878,25.563,25.7277,230800.0],["2007-04-02",25.7706,25.8708,25.5559,25.8637,173400.0],["2007-04-03",25.9353,26.1071,25.742,25.9997,239800.0],["2007-04-04",26.0355,26.2001,25.9066,26.0212,246600.0],["2007-04-05",25.8422,26.0999,25.8064,26.057,124100.0],["2007-04-09",26.0212,26.0355,25.742,25.9138,213400.0],["2007-04-10",25.8422,26.0784,25.7778,25.9854,108600.0],["2007-04-11",26.0069,26.0355,25.7349,25.8923,191500.0],["2007-04-12",25.878,26.1286,25.6991,26.1286,117100.0],["2007-04-13",26.0928,26.4722,26.0928,26.4578,101700.0],["2007-04-16",26.5652,26.8587,26.5581,26.78,98800.0],["2007-04-17",26.8015,27.0592,26.7084,26.9303,104200.0],["2007-04-18",26.8444,26.9446,26.737,26.8444,96500.0],["2007-04-19",26.8444,26.8444,26.4793,26.6726,128700.0],["2007-04-20",27.188,27.3598,26.8587,27.3527,155700.0],["2007-04-23",27.2453,27.324,26.8516,26.9232,85400.0],["2007-04-24",26.8874,26.9518,26.4865,26.7657,222200.0],["2007-04-25",26.8587,26.9518,26.5581,26.6153,255100.0],["2007-04-26",26.5724,26.8731,26.3433,26.8086,155600.0],["2007-04-27",26.8444,27.8108,26.8086,27.3097,239700.0],["2007-04-30",27.2954,27.5603,27.1952,27.4171,320700.0],["2007-05-01",27.4242,27.6533,27.1451,27.6318,496900.0],["2007-05-02",27.6605,28.0542,27.5817,27.8752,459000.0],["2007-05-03",27.5245,27.6175,27.2238,27.3455,305300.0],["2007-05-04",27.3455,27.3455,26.8516,27.0663,186000.0],["2007-05-07",27.0806,27.1093,26.8874,27.1093,119500.0],["2007-05-08",26.9303,27.0735,26.7442,26.9375,172400.0],["2007-05-09",26.8158,27.1236,26.4936,27.0878,189000.0],["2007-05-10",26.9876,26.9876,26.4507,26.5151,227300.0],["2007-05-11",26.6225,26.9303,26.5724,26.9303,126700.0],["2007-05-14",26.8802,26.9446,26.3004,26.4221,222900.0],["2007-05-15",26.4149,26.7657,26.0641,26.2861,210600.0],["2007-05-16",26.3576,26.5509,25.9568,26.5008,316300.0],["2007-05-17",26.4149,26.7084,26.1286,26.5939,240500.0],["2007-05-18",26.6082,26.8444,26.286,26.8301,231500.0],["2007-05-21",26.7943,27.095,26.329,26.916,147900.0],["2007-05-22",26.8802,26.9446,26.6082,26.8373,284000.0],["2007-05-23",26.8945,27.4529,26.7871,26.9947,257600.0],["2007-05-24",26.9518,27.2381,26.6655,26.7871,314500.0],["2007-05-25",26.8516,26.9303,26.737,26.873,118400.0],["2007-05-29",26.8516,27.188,26.8158,27.1666,115600.0],["2007-05-30",26.9375,27.5817,26.8444,27.46,449600.0],["2007-05-31",27.5531,28.0399,27.5531,28.0041,241600.0],["2007-06-01",28.0184,28.3119,27.9325,28.226,227400.0],["2007-06-04",28.0685,28.6698,27.9826,28.4622,203800.0],["2007-06-05",28.3546,28.3546,27.8808,28.1177,141700.0],["2007-06-06",27.9238,27.9741,27.6367,27.7516,187100.0],["2007-06-07",27.6367,27.8664,27.5577,27.6726,319700.0],["2007-06-08",27.6367,28.1464,27.6367,28.0531,114900.0],["2007-06-11",27.9597,28.3546,27.8521,28.132,129100.0],["2007-06-12",27.9741,28.5268,27.9238,28.1894,221300.0],["2007-06-13",28.3115,28.4551,28.0746,28.4479,333100.0],["2007-06-14",28.5197,28.8068,28.4766,28.8068,132500.0],["2007-06-15",29.5174,29.7902,29.417,29.5318,361100.0],["2007-06-18",29.5246,29.6754,29.3524,29.5533,127500.0],["2007-06-19",29.4816,30.3358,29.4313,30.3071,249900.0],["2007-06-20",30.1492,30.7091,30.1204,30.4506,612400.0],["2007-06-21",30.3286,30.4937,29.9769,30.1922,438400.0],["2007-06-22",30.1133,30.142,29.7902,29.9984,342400.0],["2007-06-25",29.9984,30.1779,29.6108,29.7328,285600.0],["2007-06-26",29.8333,29.8836,29.058,29.2878,280200.0],["2007-06-27",29.1083,29.3667,28.5197,29.2519,317600.0],["2007-06-28",29.3021,29.5462,29.1873,29.2662,125900.0],["2007-06-29",29.3595,29.46,28.8427,29.0293,165000.0],["2007-07-02",29.137,29.3308,29.058,29.2375,162600.0],["2007-07-03",29.2518,29.4672,29.1513,29.2447,67100.0],["2007-07-05",29.3308,29.539,29.2088,29.4744,157000.0],["2007-07-06",29.381,29.4385,29.0724,29.1298,207700.0],["2007-07-09",29.1226,29.3739,28.9647,29.1155,161100.0],["2007-07-10",28.8283,29.0796,28.4981,28.5268,200300.0],["2007-07-11",28.5053,29.1801,28.5053,29.058,183100.0],["2007-07-12",29.3021,29.7185,29.1729,29.7113,191800.0],["2007-07-13",29.6108,29.7902,29.1729,29.2447,128500.0],["2007-07-16",29.1155,29.4672,29.0508,29.2159,169700.0],["2007-07-17",29.338,29.9481,29.338,29.582,121800.0],["2007-07-18",29.3882,29.6108,28.6489,29.058,265800.0],["2007-07-19",29.2877,29.661,29.2877,29.4457,166500.0],["2007-07-20",29.3164,29.4169,28.6345,28.7709,275100.0],["2007-07-23",28.8283,29.0437,28.5053,28.6345,196600.0],["2007-07-24",28.29,28.6489,28.1608,28.4335,300300.0],["2007-07-25",28.5197,28.5197,27.3209,27.8736,450200.0],["2007-07-26",27.4788,27.8808,26.8615,27.5147,352200.0],["2007-07-27",27.3496,27.8234,27.0409,27.1845,282200.0],["2007-07-30",27.0984,27.5362,26.3733,27.3568,198200.0],["2007-07-31",27.6224,27.8018,26.9045,26.9045,190100.0],["2007-08-01",26.8256,27.6008,26.6317,27.5147,273600.0],["2007-08-02",27.6224,28.1679,27.4932,27.9813,239700.0],["2007-08-03",27.9957,28.2541,26.9404,27.1342,282000.0],["2007-08-06",26.7035,27.285,25.5119,27.1558,406400.0],["2007-08-07",27.0553,29.2877,26.883,28.4981,1102500.0],["2007-08-08",28.9145,29.3093,28.6991,28.7422,1156800.0],["2007-08-09",28.613,31.312,28.5484,30.2209,1450600.0],["2007-08-10",29.8692,30.4794,27.9956,28.3402,1002000.0],["2007-08-13",28.333,28.8355,27.2778,27.7013,662100.0],["2007-08-14",27.7229,27.8162,26.9404,26.9907,359500.0],["2007-08-15",27.084,27.7731,26.7897,26.8399,319800.0],["2007-08-16",27.206,28.0674,26.5528,28.0674,488000.0],["2007-08-17",29.4385,29.5462,28.0028,28.534,410100.0],["2007-08-20",28.7063,29.2878,28.5915,29.1585,168300.0],["2007-08-21",28.8786,29.2231,28.7135,29.1155,181000.0],["2007-08-22",29.4313,29.5821,28.8929,29.0724,199500.0],["2007-08-23",29.2662,29.3595,28.0746,28.2756,242500.0],["2007-08-24",28.3474,28.7135,28.0746,28.5412,147600.0],["2007-08-27",28.4981,28.6058,28.1177,28.1177,114500.0],["2007-08-28",27.9813,27.9956,26.883,27.0553,561700.0],["2007-08-29",27.1558,27.5649,27.1055,27.4573,170800.0],["2007-08-30",27.1414,27.8162,26.9189,27.4142,113400.0],["2007-08-31",27.7659,28.1248,27.5649,27.9526,101900.0],["2007-09-04",27.8162,28.2684,27.6511,28.0243,169100.0],["2007-09-05",27.8521,28.0172,27.6224,27.8018,119800.0],["2007-09-06",27.917,28.025,27.6795,27.8018,91300.0],["2007-09-07",27.3051,27.4275,26.9452,27.2043,178900.0],["2007-09-10",27.3195,27.3195,26.5636,26.8012,113000.0],["2007-09-11",26.8372,27.3339,26.6644,27.2187,153300.0],["2007-09-12",27.1683,27.2907,26.7796,26.8156,65600.0],["2007-09-13",26.9308,27.3555,26.6644,26.9308,80500.0],["2007-09-14",26.614,26.866,26.4916,26.8444,93700.0],["2007-09-17",26.8228,27.1035,26.7508,26.8948,195400.0],["2007-09-18",26.9884,28.2842,26.8948,28.1546,231200.0],["2007-09-19",28.5073,28.6729,28.0754,28.2697,190800.0],["2007-09-20",28.2985,28.7161,27.8954,28.2194,180500.0],["2007-09-21",28.4569,28.5793,27.7802,27.8522,366800.0],["2007-09-24",27.7946,28.4569,27.5427,27.6506,135500.0],["2007-09-25",27.4275,27.6003,27.1035,27.3123,142100.0],["2007-09-26",27.4275,27.5571,26.974,27.1827,179200.0],["2007-09-27",27.3555,27.7298,27.0963,27.2907,269600.0],["2007-09-28",27.2187,27.4563,26.9524,26.9884,133100.0],["2007-10-01",27.01,27.5355,26.8156,27.4491,197300.0],["2007-10-02",27.5643,28.0466,27.5643,27.989,204300.0],["2007-10-03",27.8594,27.9746,27.3699,27.6722,81700.0],["2007-10-04",27.7298,27.8378,27.4059,27.6362,106600.0],["2007-10-05",27.989,28.5073,27.8882,28.4209,118800.0],["2007-10-08",28.2697,28.4713,27.8018,27.9674,117200.0],["2007-10-09",27.9962,28.0754,27.3627,27.665,142400.0],["2007-10-10",27.6651,27.809,27.1179,27.5139,274800.0],["2007-10-11",27.773,27.773,26.7148,26.794,162800.0],["2007-10-12",26.7796,27.3555,26.7508,26.902,83900.0],["2007-10-15",26.8516,27.0747,26.3549,26.614,175300.0],["2007-10-16",26.5924,26.7004,26.1605,26.1605,116800.0],["2007-10-17",26.47,26.6212,25.9733,26.1029,189900.0],["2007-10-18",26.0525,26.3477,25.8365,26.1101,146600.0],["2007-10-19",26.0669,26.1965,25.7358,25.9301,445000.0],["2007-10-22",25.9877,26.4556,25.8077,26.2685,174100.0],["2007-10-23",26.542,26.794,26.2541,26.65,275800.0],["2007-10-24",26.4628,26.7508,26.2685,26.5996,147200.0],["2007-10-25",26.7292,26.9812,26.3621,26.5708,118800.0],["2007-10-26",26.8948,27.2043,26.8156,27.1683,110900.0],["2007-10-29",27.2547,27.2619,26.4916,26.5924,130700.0],["2007-10-30",26.4772,27.0459,26.2829,26.5204,143700.0],["2007-10-31",26.578,27.1395,26.2757,26.9956,185500.0],["2007-11-01",26.6356,26.83,25.8149,25.9517,199400.0],["2007-11-02",26.5924,26.6068,25.7358,26.3549,212100.0],["2007-11-05",26.0453,26.1749,25.563,25.8294,235900.0],["2007-11-06",25.9733,26.2757,25.7502,26.2397,390200.0],["2007-11-07",25.7358,26.5132,24.8359,24.8791,410300.0],["2007-11-08",25.1599,25.5558,24.7711,25.3542,406700.0],["2007-11-09",24.9295,25.0951,24.3896,24.8647,378400.0],["2007-11-12",24.7855,25.3542,24.7783,25.0591,240600.0],["2007-11-13",25.2534,26.3117,25.2534,26.2829,276000.0],["2007-11-14",26.5061,26.5061,25.6926,25.815,179200.0],["2007-11-15",25.6638,25.9661,25.5558,25.8797,213200.0],["2007-11-16",26.1461,26.2757,25.7142,26.1389,296000.0],["2007-11-19",25.9301,26.0669,25.4406,25.8005,263900.0],["2007-11-20",25.6998,26.4412,25.5702,26.2613,243700.0],["2007-11-21",26.1605,26.2757,25.8293,25.9229,281000.0],["2007-11-23",26.0381,26.5996,25.9229,26.3549,67300.0],["2007-11-26",26.3333,26.5852,25.7574,25.7934,235500.0],["2007-11-27",25.9157,26.542,25.7214,26.398,195700.0],["2007-11-28",26.8372,27.6866,26.6932,27.5283,194700.0],["2007-11-29",27.3627,27.9674,27.3627,27.7874,171400.0],["2007-11-30",28.2985,28.4065,27.7442,27.8378,210700.0],["2007-12-03",27.7154,27.773,26.7868,26.7868,158500.0],["2007-12-04",26.4988,27.0675,26.4988,26.9236,203500.0],["2007-12-05",27.4001,27.4001,26.8441,27.0896,197000.0],["2007-12-06",27.0896,27.7972,27.0896,27.7106,192900.0],["2007-12-07",27.855,27.855,26.7286,26.9524,184400.0],["2007-12-10",27.0608,27.9705,26.8875,27.5878,156900.0],["2007-12-11",27.7539,27.8405,26.5265,26.5481,164100.0],["2007-12-12",27.2196,27.5156,26.3604,26.7792,132400.0],["2007-12-13",26.4398,26.7792,26.086,26.2954,216500.0],["2007-12-14",25.9922,26.3243,25.2774,25.494,221900.0],["2007-12-17",25.2918,25.3857,25.1547,25.3063,367300.0],["2007-12-18",25.7034,27.068,25.3424,26.9236,500500.0],["2007-12-19",26.9958,27.6311,26.9669,27.4217,300300.0],["2007-12-20",27.7539,27.8983,27.2124,27.8983,240900.0],["2007-12-21",28.4109,28.512,28.2232,28.3892,380200.0],["2007-12-24",28.4614,28.4614,27.9849,28.216,81200.0],["2007-12-26",28.0138,28.4975,27.956,28.2737,167200.0],["2007-12-27",27.9994,28.1582,27.4651,27.5228,100500.0],["2007-12-28",27.8549,27.9849,27.234,27.2412,152100.0],["2007-12-31",27.0391,27.3351,26.7142,26.7864,124400.0],["2008-01-02",26.6925,27.0752,26.4615,26.8225,185300.0],["2008-01-03",26.8947,27.0752,26.3532,26.577,166100.0],["2008-01-04",26.2738,26.2738,25.2702,25.6745,675800.0],["2008-01-07",25.8911,25.985,25.429,25.6817,219000.0],["2008-01-08",25.8189,26.1005,24.707,24.7503,228500.0],["2008-01-09",24.8009,25.1113,24.411,25.1113,255600.0],["2008-01-10",24.772,25.8045,24.6854,25.5445,198700.0],["2008-01-11",25.3424,25.4796,24.4254,24.4832,150300.0],["2008-01-14",24.6926,24.9164,24.3749,24.6204,131600.0],["2008-01-15",24.2305,24.4254,23.6096,23.8262,274400.0],["2008-01-16",23.8045,24.3099,23.6745,23.92,135000.0],["2008-01-17",24.1583,24.5121,23.4652,23.4652,163800.0],["2008-01-18",23.3208,24.0211,22.9814,23.4796,276000.0],["2008-01-22",22.5771,24.2666,22.5771,23.3497,254000.0],["2008-01-23",22.7576,24.1872,22.3822,24.05,348100.0],["2008-01-24",24.1655,24.3749,23.7034,23.7612,215000.0],["2008-01-25",24.0572,24.476,23.9778,24.1655,211900.0],["2008-01-28",24.1655,24.6204,23.7901,24.5193,120100.0],["2008-01-29",24.6204,24.8153,24.2738,24.5626,171700.0],["2008-01-30",24.4038,25.263,24.3749,24.411,279300.0],["2008-01-31",24.0139,25.5012,24.0139,25.2413,296600.0],["2008-02-01",25.2774,25.6095,24.9886,25.5012,334700.0],["2008-02-04",25.3785,25.6095,25.198,25.429,165600.0],["2008-02-05",25.0825,25.2485,24.6637,24.7576,224700.0],["2008-02-06",25.0103,25.8189,24.9742,25.2485,165500.0],["2008-02-07",25.1547,26.0211,24.9958,25.5229,150500.0],["2008-02-08",25.5806,26.1438,25.559,25.8045,162200.0],["2008-02-11",25.6673,26.3532,24.7215,26.0138,400100.0],["2008-02-12",26.0933,26.346,25.3568,25.5734,317800.0],["2008-02-13",25.8767,26.1149,25.7756,25.9705,240300.0],["2008-02-14",26.0211,26.1294,25.1763,25.3352,147400.0],["2008-02-15",25.1908,25.263,24.5915,24.8442,157300.0],["2008-02-19",25.1258,25.364,24.772,25.1908,169500.0],["2008-02-20",25.0536,25.6962,24.8875,25.6167,137500.0],["2008-02-21",25.7467,26.2088,24.7864,24.9308,347300.0],["2008-02-22",24.9164,25.5084,24.5915,25.4579,233100.0],["2008-02-25",25.4579,25.6456,24.9742,25.2702,309800.0],["2008-02-26",25.133,26.0644,25.133,25.8478,249700.0],["2008-02-27",25.8261,25.8261,25.1907,25.3785,186400.0],["2008-02-28",25.2702,25.5229,24.9381,25.1041,113200.0],["2008-02-29",24.837,25.0319,24.4038,24.7864,209200.0],["2008-03-03",24.6854,24.902,23.8984,24.3099,211900.0],["2008-03-04",24.0428,24.8731,23.9561,24.772,176000.0],["2008-03-05",24.9164,25.1474,24.6709,24.9597,168000.0],["2008-03-06",24.8731,24.8731,24.1222,24.2882,200000.0],["2008-03-07",24.2016,24.6637,24.1077,24.411,336100.0],["2008-03-10",24.5337,24.5337,23.754,23.754,179400.0],["2008-03-11",24.476,24.6492,23.9922,24.5626,495100.0],["2008-03-12",24.6278,25.2435,24.4829,24.5264,162000.0],["2008-03-13",24.1932,25.2363,23.9469,25.1421,148800.0],["2008-03-14",25.3521,25.3521,24.1859,24.4322,285700.0],["2008-03-17",23.6862,24.7654,23.6862,24.3236,146800.0],["2008-03-18",24.8161,25.7868,24.7365,25.6636,213600.0],["2008-03-19",25.8302,26.1055,25.3159,25.3159,150100.0],["2008-03-20",25.6926,26.2793,25.468,26.0403,502500.0],["2008-03-24",26.1996,27.1703,26.0041,26.8805,160300.0],["2008-03-25",26.8008,27.0978,26.4314,27.0544,128400.0],["2008-03-26",26.9457,27.1485,26.7284,26.9457,94900.0],["2008-03-27",26.9674,26.9964,25.9461,25.9896,143400.0],["2008-03-28",25.9316,26.4242,25.9316,25.9896,105200.0],["2008-03-31",26.0837,26.7212,25.9389,26.1779,140200.0],["2008-04-01",26.4242,27.3658,26.4242,27.1702,151900.0],["2008-04-02",27.0471,27.3803,26.7791,26.7864,169900.0],["2008-04-03",26.4604,26.4676,25.9606,26.1924,234700.0],["2008-04-04",26.2576,26.4387,25.9099,26.1996,130400.0],["2008-04-07",26.4242,26.4242,25.8592,25.9099,108000.0],["2008-04-08",25.7433,26.0258,25.497,25.8519,124700.0],["2008-04-09",25.9896,26.1055,25.4029,25.468,179000.0],["2008-04-10",25.5115,26.1055,25.4173,25.9823,123700.0],["2008-04-11",25.7216,25.7505,24.6785,24.7799,166000.0],["2008-04-14",24.722,25.0624,24.3888,24.5771,169200.0],["2008-04-15",24.7365,25.2363,24.6206,25.1276,154700.0],["2008-04-16",25.3521,26.5111,25.3521,26.4676,232200.0],["2008-04-17",26.3952,26.5183,26.1707,26.3373,219600.0],["2008-04-18",26.9747,27.0037,26.359,26.4966,198500.0],["2008-04-21",26.2938,26.5328,26.1779,26.2648,271700.0],["2008-04-22",26.1417,26.2214,25.2,25.6347,184900.0],["2008-04-23",25.7505,25.8592,25.2145,25.3884,122900.0],["2008-04-24",25.4536,26.3155,25.0769,26.1272,126100.0],["2008-04-25",26.1127,26.5908,25.8737,26.4604,129300.0],["2008-04-28",26.4749,26.8008,26.4097,26.7284,284600.0],["2008-04-29",26.7574,26.9385,26.4532,26.5618,113200.0],["2008-04-30",26.6994,27.0688,26.1707,26.2938,150500.0],["2008-05-01",26.1779,26.924,25.9678,26.627,137300.0],["2008-05-02",26.8371,27.1558,26.6053,26.7139,159300.0],["2008-05-05",25.4318,27.3224,25.2073,25.8302,407400.0],["2008-05-06",25.8375,25.9896,25.229,25.5477,163800.0],["2008-05-07",25.6274,25.6274,24.6278,24.6278,226300.0],["2008-05-08",24.6858,24.6858,24.1715,24.3308,107800.0],["2008-05-09",23.6934,24.5916,23.6934,24.5699,90500.0],["2008-05-12",24.7002,25.4318,24.6423,25.3232,462100.0],["2008-05-13",25.3377,25.3739,24.8741,25.2435,96400.0],["2008-05-14",25.229,25.4898,24.9827,25.2,125400.0],["2008-05-15",25.1059,25.1638,24.5698,25.0986,123900.0],["2008-05-16",25.2,25.3449,24.4902,25.0407,115700.0],["2008-05-19",25.0842,25.2725,24.664,24.8161,170600.0],["2008-05-20",24.6206,24.6495,24.2946,24.4612,148000.0],["2008-05-21",24.5626,24.8234,24.3163,24.425,180700.0],["2008-05-22",24.4105,24.7799,24.3308,24.6568,119800.0],["2008-05-23",24.4612,24.5699,24.0338,24.2149,90700.0],["2008-05-27",24.2149,24.4829,23.9976,24.4033,109300.0],["2008-05-28",24.454,24.6858,24.1787,24.3815,98800.0],["2008-05-29",24.3018,25.4391,24.3018,25.1566,143900.0],["2008-05-30",25.1204,25.2218,24.7292,25.0697,161900.0],["2008-06-02",25.0189,25.0914,24.0628,24.5481,177200.0],["2008-06-03",24.6278,24.7365,24.3163,24.5699,102500.0],["2008-06-04",24.5553,25.3985,24.359,25.2386,176300.0],["2008-06-05",25.2532,25.8202,25.2532,25.8056,119900.0],["2008-06-06",25.6602,25.6602,24.7225,24.7225,107000.0],["2008-06-09",24.7952,24.817,24.2864,24.5335,112300.0],["2008-06-10",24.4027,24.8461,23.9011,24.4754,152400.0],["2008-06-11",24.4027,25.0787,23.6612,23.6685,114400.0],["2008-06-12",23.792,24.061,23.5013,23.5594,170100.0],["2008-06-13",23.7339,23.9447,23.3268,23.5667,159500.0],["2008-06-16",23.5231,23.6612,23.2759,23.574,303800.0],["2008-06-17",23.6612,23.6612,23.3486,23.4359,154700.0],["2008-06-18",23.3123,23.3123,22.8834,23.196,122500.0],["2008-06-19",23.3414,23.9084,23.2178,23.9084,144900.0],["2008-06-20",23.8138,23.9302,23.2105,23.5594,282700.0],["2008-06-23",23.7412,23.792,23.0215,23.036,160600.0],["2008-06-24",22.7816,22.8398,22.2582,22.4691,337700.0],["2008-06-25",22.469,22.8979,22.4109,22.7162,304500.0],["2008-06-26",22.4618,22.5345,21.5895,21.7785,228700.0],["2008-06-27",21.7712,21.9093,21.037,21.1025,536000.0],["2008-06-30",21.0734,21.2914,20.8553,21.0806,313900.0],["2008-07-01",20.8262,21.4659,20.6227,21.3205,422800.0],["2008-07-02",21.3423,21.386,20.2083,20.7753,494900.0],["2008-07-03",20.8262,21.4296,20.6081,21.0443,264800.0],["2008-07-07",21.1969,21.1969,20.5282,20.6445,230000.0],["2008-07-08",20.6808,21.2188,20.6081,21.1606,367400.0],["2008-07-09",21.1243,21.3423,20.6081,20.6881,217200.0],["2008-07-10",20.6299,20.8626,20.2883,20.7608,653700.0],["2008-07-11",20.6081,20.6081,19.874,20.2156,442300.0],["2008-07-14",20.4555,20.4555,19.8231,19.9321,175900.0],["2008-07-15",19.7504,20.2083,19.3578,19.8013,302400.0],["2008-07-16",19.8449,20.7245,19.7068,20.6954,167300.0],["2008-07-17",20.819,21.3278,20.47,21.2333,194900.0],["2008-07-18",21.226,21.226,20.7317,21.037,105900.0],["2008-07-21",20.9789,21.2188,20.7826,21.1315,183400.0],["2008-07-22",21.0661,22.062,20.9062,22.062,191400.0],["2008-07-23",21.9457,22.5926,21.9457,22.3309,157400.0],["2008-07-24",22.3455,22.3455,21.7349,21.7421,208600.0],["2008-07-25",21.9166,21.9602,21.5241,21.5822,237900.0],["2008-07-28",21.4514,21.5749,20.7026,20.9934,260000.0],["2008-07-29",21.117,21.2478,20.8916,21.0007,237600.0],["2008-07-30",21.0734,21.604,21.0734,21.3205,255300.0],["2008-07-31",21.0588,21.2406,20.7608,20.8626,192100.0],["2008-08-01",20.9498,21.1097,20.5863,20.7681,177900.0],["2008-08-04",20.7463,21.008,20.4337,20.7681,190200.0],["2008-08-05",21.0734,23.574,19.3797,22.818,724400.0],["2008-08-06",22.5636,22.8689,22.2873,22.36,334400.0],["2008-08-07",21.982,22.7453,21.8148,22.3237,173700.0],["2008-08-08",22.2946,23.8647,22.2946,23.7339,220200.0],["2008-08-11",23.7339,25.0932,23.4286,24.7152,311800.0],["2008-08-12",24.6862,25.0496,24.4536,24.8243,206100.0],["2008-08-13",24.628,24.7443,23.9156,24.628,204300.0],["2008-08-14",24.4608,25.2677,24.2936,25.0642,118700.0],["2008-08-15",25.4058,25.8347,24.7952,25.3186,190200.0],["2008-08-18",25.4422,25.4422,24.1337,24.3736,314000.0],["2008-08-19",23.5885,23.981,18.9362,21.1679,735500.0],["2008-08-20",21.3205,21.604,20.8044,21.2042,321500.0],["2008-08-21",21.0806,21.4296,21.0079,21.1606,262400.0],["2008-08-22",21.2115,22.0402,21.1097,21.8294,281500.0],["2008-08-25",21.7131,21.9675,20.9789,21.3351,169300.0],["2008-08-26",21.2769,21.6622,21.0879,21.5677,194100.0],["2008-08-27",21.6113,22.0329,21.3641,21.9747,173400.0],["2008-08-28",22.0693,22.7307,21.9021,22.6581,200500.0],["2008-08-29",22.6072,22.7017,22.251,22.2946,180100.0],["2008-09-02",22.7089,23.4141,22.142,22.3746,228300.0],["2008-09-03",22.3818,22.9125,22.3019,22.7235,201100.0],["2008-09-04",22.5556,22.687,21.7019,21.7967,161600.0],["2008-09-05",21.7019,22.0084,21.3443,21.8697,203400.0],["2008-09-08",22.49,22.7089,22.1543,22.4389,338200.0],["2008-09-09",22.2054,22.957,21.95,21.95,240400.0],["2008-09-10",22.2054,22.8402,21.9281,22.5556,333600.0],["2008-09-11",22.3367,22.9132,22.0011,22.7892,228200.0],["2008-09-12",22.7235,23.1248,22.5411,22.9935,246500.0],["2008-09-15",22.2929,23.1467,22.1397,22.3294,148000.0],["2008-09-16",22.0813,23.6648,22.0813,23.2124,532800.0],["2008-09-17",22.9862,23.1613,22.0959,22.5338,467000.0],["2008-09-18",23.5846,24.431,22.6067,23.1686,951500.0],["2008-09-19",23.7086,27.5177,22.9497,23.351,639100.0],["2008-09-22",23.4167,23.5043,21.9938,22.0667,289100.0],["2008-09-23",21.9281,22.3002,21.1327,21.1619,252800.0],["2008-09-24",21.1692,21.5121,20.7751,21.1838,337100.0],["2008-09-25",21.0524,21.4319,20.6,20.6438,434300.0],["2008-09-26",20.4395,20.7678,20.1913,20.724,218200.0],["2008-09-29",20.3957,20.3957,19.0603,19.1041,210200.0],["2008-09-30",19.3595,20.1184,19.0165,19.9432,388300.0],["2008-10-01",19.7462,19.8265,19.3741,19.6076,156700.0],["2008-10-02",19.1406,19.323,18.7465,18.98,236600.0],["2008-10-03",19.1479,19.4762,17.7833,17.7906,357700.0],["2008-10-06",17.2798,17.6154,15.8276,16.8273,397800.0],["2008-10-07",17.1046,17.2068,15.5138,15.5503,469400.0],["2008-10-08",14.5141,15.9079,14.5141,14.8133,456900.0],["2008-10-09",14.8133,15.1636,13.6458,14.0106,607200.0],["2008-10-10",13.5874,14.5214,13.3904,13.8574,1091600.0],["2008-10-13",14.3317,15.3022,14.2441,15.3022,222200.0],["2008-10-14",15.9736,16.2801,14.2952,14.7476,534700.0],["2008-10-15",14.4922,14.5944,13.259,13.2663,448600.0],["2008-10-16",13.3174,14.1128,12.7117,14.0471,528000.0],["2008-10-17",13.7114,14.7403,12.5439,13.8793,323100.0],["2008-10-20",14.0106,14.6309,14.0106,14.6309,169400.0],["2008-10-21",14.4412,14.9082,14.412,14.4412,262200.0],["2008-10-22",14.2295,14.3609,13.4998,13.7698,274400.0],["2008-10-23",13.9012,14.0179,12.3979,12.8431,588300.0],["2008-10-24",11.8798,12.8431,11.3253,11.8653,663900.0],["2008-10-27",11.7047,11.7047,10.2307,10.2307,760400.0],["2008-10-28",10.5809,10.5809,9.895,10.1431,689200.0],["2008-10-29",10.2088,10.632,9.8147,10.1358,1092500.0],["2008-10-30",10.6466,10.6466,10.0847,10.238,672300.0],["2008-10-31",10.1796,10.6247,10.1139,10.6247,624700.0],["2008-11-03",10.6247,10.705,10.3912,10.4788,469900.0],["2008-11-04",10.7123,12.1498,10.7123,11.6171,512800.0],["2008-11-05",11.4566,11.9893,11.442,11.588,504700.0],["2008-11-06",11.5004,11.8434,11.3034,11.3326,329000.0],["2008-11-07",11.4274,11.6609,11.2012,11.5077,158200.0],["2008-11-10",11.7047,11.712,10.1796,10.2963,241600.0],["2008-11-11",10.1504,10.829,9.895,10.6758,401500.0],["2008-11-12",10.3036,10.4131,9.501,9.5447,347600.0],["2008-11-13",9.6031,10.6685,9.158,10.6685,264100.0],["2008-11-14",10.0191,10.5153,9.5812,9.6542,207900.0],["2008-11-17",9.5374,9.9534,9.4864,9.6031,228500.0],["2008-11-18",9.5958,9.9534,9.501,9.7928,290600.0],["2008-11-19",9.7564,9.8585,8.9318,9.0412,259400.0],["2008-11-20",8.9245,9.231,8.3188,8.3188,236300.0],["2008-11-21",8.472,8.6691,7.6985,8.6691,305300.0],["2008-11-24",8.8296,9.8658,8.7566,9.6469,251200.0],["2008-11-25",9.8366,9.8512,9.0485,9.6104,228700.0],["2008-11-26",9.4791,10.8218,9.3915,10.7999,276400.0],["2008-11-28",10.6247,11.2231,10.4058,11.2231,84800.0],["2008-12-01",10.9093,10.9093,9.2601,9.2966,268600.0],["2008-12-02",9.501,9.9169,9.1142,9.9023,248000.0],["2008-12-03",9.698,10.778,9.5447,10.4423,244500.0],["2008-12-04",10.3109,10.7634,9.6104,9.9023,304800.0],["2008-12-05",9.771,9.8804,9.2383,9.8658,252300.0],["2008-12-08",10.1431,10.4131,10.092,10.3474,429100.0],["2008-12-09",10.2453,10.4788,9.7345,9.8585,276500.0],["2008-12-10",10.0701,10.3182,9.8877,10.0847,161000.0],["2008-12-11",9.9826,10.092,9.1288,9.3258,155800.0],["2008-12-12",9.1215,9.8147,8.9756,9.7564,205100.0],["2008-12-15",9.7491,9.9534,9.2893,9.5447,157000.0],["2008-12-16",9.6104,10.2526,9.5593,10.2307,201600.0],["2008-12-17",10.0555,10.3401,9.9826,10.1869,229200.0],["2008-12-18",10.1358,10.2599,9.7491,9.8512,225700.0],["2008-12-19",10.1066,10.1504,9.822,10.0336,415800.0],["2008-12-22",9.8658,9.968,9.2383,9.6177,164300.0],["2008-12-23",9.6834,9.8366,9.2966,9.3988,203500.0],["2008-12-24",9.3842,9.4937,9.282,9.3915,94100.0],["2008-12-26",9.4426,9.5155,9.1872,9.4572,90900.0],["2008-12-29",9.4426,9.4645,8.8661,8.9318,128500.0],["2008-12-30",9.0644,9.175,8.8728,9.0202,436000.0],["2008-12-31",9.0718,9.5729,8.9613,9.4624,250800.0],["2009-01-02",9.5434,9.8382,9.315,9.7572,202300.0],["2009-01-05",9.8087,9.8235,9.4255,9.7203,184700.0],["2009-01-06",9.6835,10.2656,9.6466,10.0961,182000.0],["2009-01-07",9.8898,10.0593,9.8087,9.9856,403600.0],["2009-01-08",9.993,10.1109,9.7645,10.1109,200000.0],["2009-01-09",10.0593,10.0593,9.6687,9.7866,242000.0],["2009-01-12",9.7203,9.7203,9.3887,9.4771,159100.0],["2009-01-13",9.3592,9.4771,8.9686,9.1234,237700.0],["2009-01-14",8.9318,8.9318,8.5043,8.6075,201400.0],["2009-01-15",8.6223,8.6738,8.1138,8.6075,216500.0],["2009-01-16",8.7402,8.7402,7.9885,8.3938,388000.0],["2009-01-20",8.3864,8.3864,7.679,7.7158,563000.0],["2009-01-21",7.7232,8.2464,7.6863,8.1948,585400.0],["2009-01-22",8.0253,8.1211,7.6421,7.8632,472900.0],["2009-01-23",7.6495,7.7306,7.3179,7.3768,555400.0],["2009-01-26",7.4874,7.5832,7.082,7.5389,711000.0],["2009-01-27",7.62,7.7232,7.3105,7.62,634700.0],["2009-01-28",7.8779,7.8779,7.2958,7.5684,583000.0],["2009-01-29",7.5463,7.76,7.3105,7.6347,341400.0],["2009-01-30",7.679,7.7011,7.3547,7.3768,201900.0],["2009-02-02",7.3326,7.5832,7.3326,7.5684,217900.0],["2009-02-03",7.6642,7.6642,7.34,7.4874,256400.0],["2009-02-04",7.4874,7.6421,7.2736,7.3694,179700.0],["2009-02-05",7.3473,7.7527,7.3473,7.5463,227900.0],["2009-02-06",7.5242,8.0401,7.5168,7.9811,220800.0],["2009-02-09",7.9295,8.0032,7.7674,7.9,392000.0],["2009-02-10",7.8779,7.9959,7.3695,7.4726,536300.0],["2009-02-11",7.4947,7.7453,7.4431,7.6863,253400.0],["2009-02-12",7.5684,7.7527,7.3842,7.7306,228400.0],["2009-02-13",7.76,7.819,7.5095,7.5611,222800.0],["2009-02-17",7.3473,7.4358,7.0083,7.0599,205800.0],["2009-02-18",7.1189,7.7011,7.0894,7.4726,391400.0],["2009-02-19",7.6569,7.6569,7.1926,7.281,229700.0],["2009-02-20",7.0968,7.3473,7.0083,7.1263,325000.0],["2009-02-23",7.1705,7.421,6.7873,6.8094,207500.0],["2009-02-24",6.9347,7.0305,6.5809,6.7873,421500.0],["2009-02-25",6.7504,6.7504,6.4041,6.4556,286200.0],["2009-02-26",6.4999,6.6767,6.4188,6.5441,226500.0],["2009-02-27",6.4409,6.6104,6.323,6.3377,272500.0],["2009-03-02",6.2419,6.4114,5.7776,5.785,266300.0],["2009-03-03",5.8145,5.8882,5.1365,5.1734,374100.0],["2009-03-04",5.2397,5.3207,4.8786,4.8933,468000.0],["2009-03-05",4.8344,4.8491,4.3553,4.3553,353400.0],["2009-03-06",4.4806,4.4806,3.6921,3.7953,802900.0],["2009-03-09",3.7584,3.8321,3.6258,3.7289,469200.0],["2009-03-10",3.7732,3.8911,3.5816,3.7216,674900.0],["2009-03-11",3.7953,3.9058,3.6847,3.8395,487100.0],["2009-03-12",3.9526,4.36,3.8093,4.3449,387600.0],["2009-03-13",4.3072,4.6466,4.277,4.5863,295500.0],["2009-03-16",4.6013,5.2123,4.5561,4.7748,340200.0],["2009-03-17",4.7371,5.069,4.6994,4.9785,338200.0],["2009-03-18",5.0087,5.6498,5.0011,5.333,490900.0],["2009-03-19",5.4764,5.5518,5.333,5.5065,316200.0],["2009-03-20",5.6574,6.2382,5.6574,5.7253,596800.0],["2009-03-23",5.7932,6.0723,5.7932,6.0195,391600.0],["2009-03-24",5.9667,6.1854,5.9139,6.0496,511800.0],["2009-03-25",6.1251,6.4193,6.0195,6.2986,322500.0],["2009-03-26",6.2986,7.1132,6.1854,6.9699,259100.0],["2009-03-27",6.7134,7.0303,6.7134,6.7889,252400.0],["2009-03-30",6.6078,6.8492,6.4419,6.7059,425500.0],["2009-03-31",6.721,7.0755,6.638,6.8266,282900.0],["2009-04-01",6.804,7.0227,6.6305,6.8341,274000.0],["2009-04-02",6.9774,7.1283,6.8341,7.0076,379400.0],["2009-04-03",6.902,7.2339,6.819,7.1359,232000.0],["2009-04-06",7.0529,7.1509,6.6757,6.7738,499200.0],["2009-04-07",6.5249,6.6455,5.9742,6.1477,394300.0],["2009-04-08",6.1703,6.2684,5.8158,5.9968,233700.0],["2009-04-09",6.2156,6.7361,5.8686,6.5927,552900.0],["2009-04-13",6.5173,6.819,6.4117,6.6757,252500.0],["2009-04-14",6.6229,7.0076,6.5324,6.6908,251100.0],["2009-04-15",6.6984,7.3169,6.6456,7.2716,259800.0],["2009-04-16",7.3999,7.4602,7.1434,7.3395,221000.0],["2009-04-17",7.3395,7.4753,7.1434,7.1811,249400.0],["2009-04-20",7.0152,7.0303,6.4042,6.5249,226100.0],["2009-04-21",6.4871,7.0831,6.3815,7.0755,206800.0],["2009-04-22",6.9322,7.3772,6.8945,7.0755,233500.0],["2009-04-23",7.068,7.2792,6.7285,6.8945,279100.0],["2009-04-24",6.9397,7.3772,6.8945,7.2792,312000.0],["2009-04-27",7.0302,7.2867,6.7662,6.8417,234300.0],["2009-04-28",6.7813,7.166,6.6531,7.0152,245400.0],["2009-04-29",7.0604,7.5658,6.9925,7.4074,276700.0],["2009-04-30",7.43,7.7997,6.9699,7.0001,262300.0],["2009-05-01",7.0152,7.3999,7.0152,7.2641,275300.0],["2009-05-04",7.2339,7.679,7.2339,7.679,290800.0],["2009-05-05",7.1208,9.1273,7.1208,8.3503,668700.0],["2009-05-06",8.4107,8.5615,7.9656,8.0184,602300.0],["2009-05-07",8.1165,8.3277,7.3772,7.5507,464200.0],["2009-05-08",7.7091,8.1768,7.4753,8.1165,406300.0],["2009-05-11",7.9128,8.0033,7.6186,7.8449,287900.0],["2009-05-12",7.8751,8.0109,7.6413,7.7619,242900.0],["2009-05-13",7.6035,7.6035,6.9473,6.9775,357300.0],["2009-05-14",7.0227,7.2188,6.6833,7.0604,307100.0],["2009-05-15",7.0076,7.1057,6.6606,6.7512,236700.0],["2009-05-18",6.7134,7.5055,6.7134,7.4225,314500.0],["2009-05-19",7.3622,7.679,7.1962,7.4527,170200.0],["2009-05-20",7.4904,8.0335,7.3697,7.415,171700.0],["2009-05-21",7.3395,7.3395,6.9397,7.3244,195600.0],["2009-05-22",7.3848,8.026,7.1887,7.8449,365800.0],["2009-05-26",7.8675,9.7986,7.86,9.6779,732900.0],["2009-05-27",9.6402,9.8439,9.0443,9.2857,462900.0],["2009-05-28",9.2857,10.0475,9.2027,9.874,472000.0],["2009-05-29",9.9193,10.3266,9.7458,10.0702,435700.0],["2009-06-01",10.304,10.8245,9.9193,10.7717,333300.0],["2009-06-02",10.6661,11.1639,10.6133,11.0809,362600.0],["2009-06-03",10.9904,11.1941,10.304,10.5303,206300.0],["2009-06-04",10.5683,10.7814,10.2944,10.7509,171100.0],["2009-06-05",10.8042,11.1998,10.5683,10.9183,179700.0],["2009-06-08",10.7966,10.8422,10.4922,10.5683,161100.0],["2009-06-09",10.6064,10.7357,10.5151,10.6064,88000.0],["2009-06-10",10.6444,10.7814,10.2488,10.5379,314400.0],["2009-06-11",10.614,10.8118,10.4238,10.4694,262100.0],["2009-06-12",10.3857,10.4238,10.0738,10.4009,114300.0],["2009-06-15",10.1346,10.1346,9.6857,10.051,187300.0],["2009-06-16",10.1118,10.2792,9.2444,9.389,192100.0],["2009-06-17",9.4347,9.564,9.0694,9.252,147300.0],["2009-06-18",9.1912,9.252,8.8031,9.1151,146000.0],["2009-06-19",9.1303,9.2064,8.9325,9.0466,192500.0],["2009-06-22",8.9477,8.9934,8.0727,8.1032,171700.0],["2009-06-23",8.0803,8.2173,7.7836,7.8064,200200.0],["2009-06-24",7.8977,8.1868,7.6314,7.9586,216700.0],["2009-06-25",7.9129,8.476,7.8825,8.2858,189100.0],["2009-06-26",8.2477,8.5445,8.2097,8.4455,523400.0],["2009-06-29",8.4912,8.7879,8.3694,8.651,257900.0],["2009-06-30",8.7194,8.9705,8.5368,8.6586,185100.0],["2009-07-01",8.7042,9.1227,8.4379,8.9173,221800.0],["2009-07-02",8.7042,8.7042,8.2249,8.3695,229100.0],["2009-07-06",8.3542,8.3542,7.7912,7.9586,289000.0],["2009-07-07",7.989,8.0423,7.7455,7.814,275300.0],["2009-07-08",7.8368,7.9282,7.5477,7.7227,276200.0],["2009-07-09",7.7608,7.8216,7.6086,7.6466,174100.0],["2009-07-10",7.5782,8.0118,7.5553,7.8749,165100.0],["2009-07-13",7.9053,8.3086,7.6238,8.2705,247000.0],["2009-07-14",8.2934,8.5825,8.1336,8.5444,189700.0],["2009-07-15",8.6738,9.2292,8.6434,9.1988,179500.0],["2009-07-16",9.1379,9.7238,9.1379,9.6477,141700.0],["2009-07-17",9.6857,10.089,9.6325,9.9368,262000.0],["2009-07-20",9.9064,10.4162,9.8988,10.3857,146400.0],["2009-07-21",10.4162,10.7357,10.3249,10.5836,312100.0],["2009-07-22",10.4694,10.6444,10.2336,10.5531,126300.0],["2009-07-23",10.4922,11.1998,10.2792,11.1694,238200.0],["2009-07-24",11.177,11.352,10.5836,11.2303,154700.0],["2009-07-27",11.2455,11.489,11.0781,11.4738,206900.0],["2009-07-28",11.4129,11.4814,11.2531,11.352,175400.0],["2009-07-29",11.2151,11.3216,10.4922,10.6901,246300.0],["2009-07-30",10.827,11.0781,10.4162,10.477,362800.0],["2009-07-31",10.4009,10.9183,10.4009,10.4542,401600.0],["2009-08-03",10.4922,11.0096,10.4542,11.0096,355900.0],["2009-08-04",10.9183,12.1129,10.7966,11.6259,355400.0],["2009-08-05",11.7553,11.8694,10.964,11.0248,367200.0],["2009-08-06",11.1085,11.2683,10.6825,10.7585,261800.0],["2009-08-07",10.964,11.7933,10.827,11.5651,209200.0],["2009-08-10",11.3977,11.5042,11.0553,11.2075,127200.0],["2009-08-11",11.2379,11.3748,10.9031,11.2988,207000.0],["2009-08-12",11.3444,11.9074,11.2379,11.5575,173900.0],["2009-08-13",11.5955,11.8618,10.964,11.4966,172400.0],["2009-08-14",11.5118,11.5651,10.8422,11.5575,275900.0],["2009-08-17",11.1314,11.5042,10.9335,11.2835,309100.0],["2009-08-18",11.4129,12.577,11.4129,12.4401,303200.0],["2009-08-19",12.3259,12.4248,11.9835,12.3335,200700.0],["2009-08-20",12.2651,12.3335,11.8009,12.3335,237500.0],["2009-08-21",12.3487,13.1172,12.3487,12.9042,290900.0],["2009-08-24",13.064,13.315,12.9194,13.1629,347700.0],["2009-08-25",13.3531,13.4824,13.2085,13.4139,263200.0],["2009-08-26",13.4672,13.6346,12.9955,13.4292,294600.0],["2009-08-27",13.4748,13.9618,13.0107,13.4596,169300.0],["2009-08-28",13.6346,13.7487,13.3683,13.5813,152600.0],["2009-08-31",13.3911,13.4368,12.8205,13.0792,273200.0],["2009-09-01",12.9498,13.6955,12.7368,12.8585,237900.0],["2009-09-02",12.7824,12.8813,12.4096,12.539,223100.0],["2009-09-03",12.6463,12.6463,12.263,12.5313,178500.0],["2009-09-04",12.6003,13.1904,12.286,13.1674,136800.0],["2009-09-08",13.2058,13.589,13.2058,13.3744,158700.0],["2009-09-09",13.3514,14.0718,13.2364,13.8726,202600.0],["2009-09-10",13.8726,14.6773,13.8726,14.662,217900.0],["2009-09-11",14.662,15.2445,14.662,15.1679,196600.0],["2009-09-14",14.9762,14.9762,14.2558,14.8383,311800.0],["2009-09-15",14.8536,14.9992,14.501,14.9456,138600.0],["2009-09-16",15.0759,15.6507,15.0376,15.6047,182400.0],["2009-09-17",15.5281,15.8347,15.4591,15.735,203500.0],["2009-09-18",15.7197,15.9113,15.2445,15.2828,275100.0],["2009-09-21",14.9839,15.1525,14.8689,15.0682,136400.0],["2009-09-22",15.2675,15.6584,15.1449,15.1832,87000.0],["2009-09-23",15.1678,15.6737,15.0069,15.4438,194300.0],["2009-09-24",15.4974,15.5204,14.777,15.0912,257600.0],["2009-09-25",14.9992,15.2522,14.6543,15.0452,159500.0],["2009-09-28",15.1142,15.7887,14.7846,15.5511,91700.0],["2009-09-29",15.5204,15.712,14.9686,15.2445,180100.0],["2009-09-30",15.2905,15.2905,14.4091,14.8689,205500.0],["2009-10-01",14.754,14.754,14.2098,14.2175,132100.0],["2009-10-02",14.2175,14.4474,13.405,14.0488,207800.0],["2009-10-05",14.1102,14.5394,13.9109,14.501,118400.0],["2009-10-06",14.524,15.3671,14.524,15.0605,102800.0],["2009-10-07",14.9456,15.3825,14.9456,15.1602,67100.0],["2009-10-08",15.4131,15.5204,15.1449,15.2062,175100.0],["2009-10-09",15.1525,15.4974,15.1142,15.4208,74700.0],["2009-10-12",15.3978,15.5894,15.1908,15.4131,55800.0],["2009-10-13",15.3441,15.3441,14.6773,15.2368,132700.0],["2009-10-14",15.5587,15.5817,14.9916,15.3135,179900.0],["2009-10-15",15.1372,15.712,15.0682,15.6814,208200.0],["2009-10-16",15.5664,15.5817,14.8689,15.2598,198500.0],["2009-10-19",15.3978,15.8883,15.3288,15.6354,113800.0],["2009-10-20",15.7503,15.758,14.9456,15.3518,120100.0],["2009-10-21",15.3288,16.2562,15.1449,15.1908,171000.0],["2009-10-22",15.0912,15.8347,14.8306,15.6507,106400.0],["2009-10-23",15.689,15.712,14.6927,14.8,126000.0],["2009-10-26",14.777,15.4514,14.2481,14.4551,175800.0],["2009-10-27",14.5317,14.6467,14.2481,14.4474,135500.0],["2009-10-28",14.4627,14.7003,13.7576,13.8496,149100.0],["2009-10-29",14.0565,14.0872,13.451,13.6503,168000.0],["2009-10-30",13.566,13.6503,12.447,12.7689,250800.0],["2009-11-02",12.8302,12.8685,12.1174,12.562,265500.0],["2009-11-03",12.7766,16.0952,12.7766,16.0646,578800.0],["2009-11-04",16.0339,16.3788,15.1679,15.2752,280500.0],["2009-11-05",15.4821,16.6241,15.1755,16.3175,231600.0],["2009-11-06",16.0416,16.5091,15.5204,16.1106,171700.0],["2009-11-09",16.1106,16.3175,15.873,15.9956,235900.0],["2009-11-10",15.8347,16.2639,15.735,15.9956,176500.0],["2009-11-11",16.2179,16.6088,15.965,16.0952,153000.0],["2009-11-12",16.0952,16.3405,15.2905,15.3365,133100.0],["2009-11-13",15.4514,15.827,14.9226,15.3365,90400.0],["2009-11-16",15.4821,16.4555,15.4821,16.2409,187700.0],["2009-11-17",16.1719,16.1719,15.6507,16.0263,55300.0],["2009-11-18",16.0263,16.0263,15.3211,15.781,125100.0],["2009-11-19",15.5357,15.5357,14.8153,14.8613,124500.0],["2009-11-20",14.6927,15.0912,14.57,14.9226,125400.0],["2009-11-23",15.1065,15.5664,15.0299,15.2675,141500.0],["2009-11-24",15.3135,15.3518,14.685,14.8536,70100.0],["2009-11-25",14.8613,15.0376,14.5777,14.7233,80800.0],["2009-11-27",14.1638,14.6697,13.612,14.0488,76300.0],["2009-11-30",13.9799,14.0412,13.4204,13.8572,199900.0],["2009-12-01",14.0489,15.0069,14.0489,14.9609,197600.0],["2009-12-02",14.9456,15.5128,14.754,15.0529,123500.0],["2009-12-03",15.0835,15.3748,14.8153,14.9456,215900.0],["2009-12-04",15.0146,15.9956,15.0146,15.7657,294300.0],["2009-12-07",15.6814,15.919,15.5204,15.7427,116700.0],["2009-12-08",15.4898,16.1796,15.4438,15.9803,148500.0],["2009-12-09",15.9266,16.2025,15.5664,15.9036,123700.0],["2009-12-10",15.9726,16.2025,15.5127,15.5817,85700.0],["2009-12-11",15.6354,16.0952,15.6354,15.8883,100500.0],["2009-12-14",15.9573,16.2485,15.8346,16.1719,54400.0],["2009-12-15",16.1412,16.3098,15.5971,15.666,110000.0],["2009-12-16",15.8653,16.3788,15.7273,16.1719,115100.0],["2009-12-17",15.9956,16.3175,15.6507,16.1412,98100.0],["2009-12-18",16.3405,16.3405,15.3901,15.5817,242100.0],["2009-12-21",15.735,16.1259,15.3518,15.5741,127800.0],["2009-12-22",15.6354,16.4401,15.6354,16.2715,125800.0],["2009-12-23",16.4401,17.1989,16.3252,16.9307,108000.0],["2009-12-24",17.0694,17.0694,16.5608,16.7611,73700.0],["2009-12-28",17.0154,17.9787,16.8074,17.5163,189400.0],["2009-12-29",17.5163,17.5934,17.2775,17.4393,122300.0],["2009-12-30",17.4007,17.7475,16.9152,17.6242,104800.0],["2009-12-31",17.6628,17.8862,17.262,17.3083,140600.0],["2010-01-04",17.4701,17.8939,17.3006,17.8477,193800.0],["2010-01-05",17.7784,18.1637,17.5163,17.6088,107900.0],["2010-01-06",17.5395,17.7321,17.1156,17.2312,292800.0],["2010-01-07",17.3006,17.4393,16.8382,17.3006,103100.0],["2010-01-08",17.2697,17.5472,17.0,17.5472,140000.0],["2010-01-11",17.6088,17.6936,16.7765,17.1002,117000.0],["2010-01-12",16.9461,17.2389,16.2833,16.5068,121000.0],["2010-01-13",16.553,16.6841,16.3296,16.5068,114000.0],["2010-01-14",16.3681,16.7688,16.345,16.5531,104200.0],["2010-01-15",16.6378,16.7149,16.0599,16.1986,198200.0],["2010-01-19",16.1986,16.4837,15.9211,16.4606,112500.0],["2010-01-20",16.2525,16.2525,15.4819,15.6437,150900.0],["2010-01-21",15.6745,15.6745,14.9887,15.0657,172400.0],["2010-01-22",15.0041,15.6745,14.9039,15.3046,156100.0],["2010-01-25",15.5127,16.2987,15.374,15.7824,253500.0],["2010-01-26",15.7285,15.8672,15.4048,15.4356,97000.0],["2010-01-27",15.3046,15.7362,15.0426,15.5975,135800.0],["2010-01-28",15.5975,15.8287,15.2969,15.4279,136600.0],["2010-01-29",15.4511,15.7439,15.1505,15.3278,186900.0],["2010-02-01",15.374,15.4511,14.9347,15.2045,102800.0],["2010-02-02",15.1891,15.4896,15.1043,15.3509,112500.0],["2010-02-03",15.2969,15.6206,14.8962,15.374,135300.0],["2010-02-04",15.189,15.2353,14.0716,14.1179,212300.0],["2010-02-05",14.1333,14.3105,13.7017,14.2489,137000.0],["2010-02-08",14.4107,14.719,14.2181,14.272,326200.0],["2010-02-09",14.7498,16.4683,14.7498,16.3142,589100.0],["2010-02-10",16.2833,16.3758,15.4588,15.6437,403900.0],["2010-02-11",15.6283,15.7439,15.0734,15.4511,252500.0],["2010-02-12",15.2969,15.6514,15.0272,15.6206,201200.0],["2010-02-16",15.767,15.8826,15.3355,15.6129,136600.0],["2010-02-17",15.7516,16.1061,15.505,15.6514,106700.0],["2010-02-18",15.6514,15.9828,15.6514,15.9057,80500.0],["2010-02-19",15.898,15.898,15.4433,15.6129,107400.0],["2010-02-22",15.636,15.8364,15.6129,15.7978,109200.0],["2010-02-23",15.8133,15.8133,14.9579,15.1736,226200.0],["2010-02-24",15.1813,15.4588,14.8731,15.0966,125700.0],["2010-02-25",14.8346,15.0966,14.5725,15.0503,102400.0],["2010-02-26",15.112,15.2122,14.6265,14.8885,153400.0],["2010-03-01",15.0349,15.5667,14.9579,15.4896,189200.0],["2010-03-02",15.5975,16.0213,15.4665,15.8364,194600.0],["2010-03-03",15.9139,15.9991,15.5961,15.8054,180400.0],["2010-03-04",15.8054,15.9527,15.6271,15.8674,87200.0],["2010-03-05",16.0147,16.5883,16.0147,16.5185,197500.0],["2010-03-08",16.4255,17.0689,16.4255,16.9991,225400.0],["2010-03-09",16.8751,18.1928,16.8751,18.0378,338000.0],["2010-03-10",18.0921,18.0921,17.6425,17.9215,265300.0],["2010-03-11",17.72,17.72,17.1851,17.5417,125900.0],["2010-03-12",17.596,17.627,16.6813,17.0611,286300.0],["2010-03-15",17.0611,17.3402,16.8828,17.1851,117300.0],["2010-03-16",17.2084,17.2084,16.7976,17.0379,78100.0],["2010-03-17",17.0301,17.2549,16.72,17.2394,136100.0],["2010-03-18",17.1774,17.4409,17.1309,17.2084,106200.0],["2010-03-19",17.1386,17.3479,16.4953,17.1386,397200.0],["2010-03-22",16.9448,17.5185,16.7898,17.0844,205800.0],["2010-03-23",17.0456,17.4952,16.8906,17.4874,121700.0],["2010-03-24",17.4177,17.813,17.2006,17.2471,167800.0],["2010-03-25",17.3789,17.9991,17.2704,17.3634,191200.0],["2010-03-26",17.3867,17.689,17.1774,17.3247,68600.0],["2010-03-29",17.4332,17.503,16.8751,17.0921,118300.0],["2010-03-30",17.2084,17.4332,16.7976,17.1076,119700.0],["2010-03-31",16.9836,17.3324,16.6735,16.689,127000.0],["2010-04-01",16.8053,17.0611,16.3867,16.8131,83000.0],["2010-04-05",16.9371,17.3634,16.6038,17.3634,69100.0],["2010-04-06",17.2627,17.3479,16.8208,17.2859,160800.0],["2010-04-07",17.1696,17.3479,16.7976,17.2471,146700.0],["2010-04-08",17.0999,17.1464,16.7356,16.9061,121200.0],["2010-04-09",16.8983,17.1541,16.6193,17.1386,126400.0],["2010-04-12",17.2007,17.4875,16.9138,17.2084,164700.0],["2010-04-13",17.1154,17.3092,16.9371,17.2317,79100.0],["2010-04-14",17.3867,17.906,17.3247,17.906,88300.0],["2010-04-15",17.8363,18.1773,17.751,17.875,161200.0],["2010-04-16",17.8673,18.0921,17.689,17.9681,199100.0],["2010-04-19",17.8905,18.0921,17.3092,17.8673,118700.0],["2010-04-20",18.0378,18.3479,17.7433,18.3401,97600.0],["2010-04-21",18.3169,18.8595,18.2006,18.844,160000.0],["2010-04-22",18.5649,19.2005,18.5107,18.8362,122400.0],["2010-04-23",18.7587,18.9912,18.6192,18.9912,61600.0],["2010-04-26",19.0068,19.2083,18.4486,18.7277,163300.0],["2010-04-27",18.6037,18.7664,18.1076,18.2006,139100.0],["2010-04-28",18.3866,18.4564,18.0843,18.2083,71100.0],["2010-04-29",18.3789,19.1308,18.0145,19.0843,152100.0],["2010-04-30",19.03,19.8982,19.03,19.7431,417200.0],["2010-05-03",19.8129,20.2237,19.6269,19.9447,202400.0],["2010-05-04",19.5726,19.5726,18.4331,18.6734,351900.0],["2010-05-05",18.4486,18.5572,17.4952,18.0843,201800.0],["2010-05-06",17.8595,19.5261,16.7123,17.8673,497700.0],["2010-05-07",17.6347,17.72,16.1154,16.9293,403500.0],["2010-05-10",17.8905,18.3944,17.6735,18.3169,242500.0],["2010-05-11",17.9758,18.6657,17.8595,18.2859,149600.0],["2010-05-12",18.4331,19.3711,18.1153,19.2858,223500.0],["2010-05-13",19.154,19.2781,18.7742,19.03,167700.0],["2010-05-14",18.8517,18.999,18.1308,18.8362,241100.0],["2010-05-17",19.0145,19.8284,18.3401,18.9137,282000.0],["2010-05-18",19.2238,19.5726,18.0843,18.1618,162000.0],["2010-05-19",18.1153,18.1696,16.9448,17.0689,338300.0],["2010-05-20",16.6658,16.8053,15.255,15.2938,726400.0],["2010-05-21",15.0457,15.3015,14.3171,15.2163,507800.0],["2010-05-24",15.1465,15.3558,14.8054,14.9217,228700.0],["2010-05-25",14.2861,14.5496,13.9683,14.3946,424800.0],["2010-05-26",14.5186,14.8984,14.3093,14.3481,362100.0],["2010-05-27",14.7589,14.9372,14.5651,14.9139,308900.0],["2010-05-28",14.8674,14.9294,14.3636,14.5884,313400.0],["2010-06-01",14.3558,14.7202,13.9993,14.4178,338100.0],["2010-06-02",14.4721,15.0225,14.4721,14.9992,192600.0],["2010-06-03",14.9056,15.4048,14.8822,15.28,181900.0],["2010-06-04",14.9992,14.9992,14.2426,14.2738,310500.0],["2010-06-07",14.344,14.4454,13.6264,13.6654,199500.0],["2010-06-08",13.7746,13.7746,12.9166,13.1272,339100.0],["2010-06-09",13.3066,13.3456,12.9556,13.1506,438000.0],["2010-06-10",13.4704,14.1646,13.4704,14.1256,237300.0],["2010-06-11",13.9462,14.3674,13.8838,14.2738,145300.0],["2010-06-14",14.539,14.8354,14.2114,14.2894,91600.0],["2010-06-15",14.5078,14.8978,14.2582,14.8666,132200.0],["2010-06-16",14.695,15.007,14.5936,14.851,140300.0],["2010-06-17",14.8822,14.9368,14.266,14.5,95900.0],["2010-06-18",14.5468,14.6326,14.11,14.2894,255700.0],["2010-06-21",14.5156,14.7106,13.8682,14.0008,130100.0],["2010-06-22",14.032,14.3206,13.642,13.6966,147100.0],["2010-06-23",13.72,13.8292,13.1818,13.3846,234900.0],["2010-06-24",13.1896,13.3768,12.3316,12.4798,707500.0],["2010-06-25",12.3706,12.7138,12.3316,12.4798,586100.0],["2010-06-28",12.4252,12.6982,11.9104,12.6436,713700.0],["2010-06-29",12.3316,12.6904,12.0352,12.628,615000.0],["2010-06-30",12.628,12.9478,12.4564,12.628,538700.0],["2010-07-01",12.5968,12.6202,11.9728,12.1912,379700.0],["2010-07-02",12.3082,12.3394,11.7544,12.0196,245900.0],["2010-07-06",12.2926,12.4174,11.6998,11.7466,283900.0],["2010-07-07",11.809,12.4096,11.8012,12.3862,208700.0],["2010-07-08",12.5422,12.6592,12.2692,12.6436,147500.0],["2010-07-09",12.5812,12.9322,12.4798,12.9166,116100.0],["2010-07-12",12.8308,12.9088,12.3004,12.4954,108300.0],["2010-07-13",12.7216,13.252,12.667,13.1662,139000.0],["2010-07-14",13.1038,13.2988,12.9322,13.2754,98200.0],["2010-07-15",13.252,13.3534,12.8698,13.1038,140800.0],["2010-07-16",13.0024,13.0024,12.082,12.1912,220300.0],["2010-07-19",12.2146,12.4564,12.0274,12.2302,162600.0],["2010-07-20",12.0274,12.6904,11.9338,12.6748,105400.0],["2010-07-21",12.7762,12.979,12.433,12.8074,194700.0],["2010-07-22",13.0804,13.7824,13.0414,13.72,194500.0],["2010-07-23",13.5796,14.3518,13.4626,14.2972,213600.0],["2010-07-26",14.3206,14.7184,14.0788,14.7106,193500.0],["2010-07-27",14.773,14.9602,14.3674,14.5702,171600.0],["2010-07-28",14.5702,14.7028,14.0632,14.1334,188000.0],["2010-07-29",14.2426,14.4766,13.7512,14.2582,144600.0],["2010-07-30",14.0242,14.539,13.7746,14.3128,118900.0],["2010-08-02",14.7574,15.1006,14.4922,14.7496,198700.0],["2010-08-03",14.6404,14.8198,14.305,14.5234,88000.0],["2010-08-04",14.5858,14.8588,14.2738,14.8432,109000.0],["2010-08-05",15.202,15.631,15.0694,15.1864,255900.0],["2010-08-06",15.0226,16.3876,14.6716,16.294,365700.0],["2010-08-09",16.528,16.7698,15.6622,15.8104,234800.0],["2010-08-10",15.6466,15.6856,14.8588,15.4282,148900.0],["2010-08-11",15.0928,15.2722,14.4298,14.5,208400.0],["2010-08-12",14.3128,14.7574,14.0476,14.3206,227100.0],["2010-08-13",14.2114,14.3986,14.0242,14.1958,196900.0],["2010-08-16",14.0242,14.5702,14.0242,14.3752,154300.0],["2010-08-17",14.6014,14.968,14.4376,14.7418,87200.0],["2010-08-18",14.773,15.4126,14.3986,15.2644,153200.0],["2010-08-19",15.202,15.4906,14.4688,14.6794,194700.0],["2010-08-20",14.5702,14.5702,14.1256,14.2426,168600.0],["2010-08-23",14.3362,14.6326,14.0944,14.3206,155500.0],["2010-08-24",14.0398,14.3596,13.6498,14.0242,102400.0],["2010-08-25",13.8994,14.11,13.603,14.071,148500.0],["2010-08-26",14.1958,14.6248,13.9072,13.9462,101600.0],["2010-08-27",14.1724,14.4766,13.8448,14.4142,167100.0],["2010-08-30",14.2972,14.461,13.8292,13.8994,133900.0],["2010-08-31",13.8448,14.071,13.6732,13.8448,110800.0],["2010-09-01",14.1646,14.5858,14.0164,14.5078,229500.0],["2010-09-02",14.5234,14.9914,14.4376,14.9446,132700.0],["2010-09-03",15.085,15.4438,15.0616,15.3502,124500.0],["2010-09-07",15.3034,15.3034,14.9134,14.9602,207700.0],["2010-09-08",14.9758,15.1162,14.7886,14.9446,65900.0],["2010-09-09",15.3057,15.3057,14.6385,14.7955,70600.0],["2010-09-10",14.8897,15.2664,14.7248,14.819,144600.0],["2010-09-13",14.976,15.5019,14.8897,15.2978,118500.0],["2010-09-14",15.2664,15.3135,15.078,15.2115,82400.0],["2010-09-15",15.1644,15.5725,15.0545,15.3528,109200.0],["2010-09-16",15.2664,15.3999,15.1173,15.2429,68200.0],["2010-09-17",15.3999,15.4391,14.8897,15.3292,141800.0],["2010-09-20",15.3606,16.1848,15.2978,15.965,199600.0],["2010-09-21",16.0121,16.0199,15.6039,15.6432,121800.0],["2010-09-22",15.5961,15.7374,14.9682,15.235,105700.0],["2010-09-23",15.0231,15.2429,14.56,14.5757,142600.0],["2010-09-24",14.8583,15.0388,14.7327,14.8426,295900.0],["2010-09-27",14.8347,14.9603,14.5993,14.7641,90500.0],["2010-09-28",14.8504,14.8897,14.3795,14.7876,161900.0],["2010-09-29",14.662,15.1801,14.6385,15.1251,201400.0],["2010-09-30",15.2193,15.5882,14.662,14.8504,150300.0],["2010-10-01",15.0545,15.235,14.819,15.2272,99500.0],["2010-10-04",15.0859,15.2507,14.4737,14.662,95700.0],["2010-10-05",14.8975,15.2429,14.6306,15.2036,147400.0],["2010-10-06",15.1408,15.3841,15.1094,15.3449,93600.0],["2010-10-07",15.5333,15.5333,15.0388,15.1408,93100.0],["2010-10-08",15.1958,15.7531,15.0153,15.6275,111200.0],["2010-10-11",15.5882,15.8629,15.4234,15.549,68600.0],["2010-10-12",15.5333,15.6196,15.2821,15.3214,135700.0],["2010-10-13",15.3842,15.6746,15.3214,15.5961,178500.0],["2010-10-14",15.6275,15.8943,15.5961,15.808,142900.0],["2010-10-15",16.0592,16.0827,15.5961,15.6981,177300.0],["2010-10-18",15.7609,15.8237,15.6118,15.706,92300.0],["2010-10-19",15.4862,15.8237,15.29,15.4391,153600.0],["2010-10-20",15.5568,15.8473,15.3999,15.7138,66900.0],["2010-10-21",15.7845,15.9571,15.4862,15.808,88600.0],["2010-10-22",15.8551,15.9728,15.7374,15.9022,70000.0],["2010-10-25",16.0121,16.067,15.808,15.9022,108100.0],["2010-10-26",15.8158,16.0906,15.6903,15.9022,100100.0],["2010-10-27",15.7923,16.0356,15.5961,15.8708,120800.0],["2010-10-28",16.0121,16.0199,15.808,15.91,129600.0],["2010-10-29",15.8473,16.1063,15.8473,16.0121,200000.0],["2010-11-01",16.067,16.2868,15.9022,16.067,125100.0],["2010-11-02",16.3182,16.4909,16.0749,16.4438,141300.0],["2010-11-03",16.5144,16.6557,16.1298,16.4516,192700.0],["2010-11-04",16.0827,16.8598,16.0749,16.7656,278100.0],["2010-11-05",16.7499,17.056,16.7342,16.9304,312600.0],["2010-11-08",16.8676,17.0403,16.8048,16.9226,146500.0],["2010-11-09",17.0089,17.0168,16.5066,16.6793,254000.0],["2010-11-10",16.7342,16.8598,16.483,16.8441,99100.0],["2010-11-11",16.6165,16.7891,16.483,16.6793,67100.0],["2010-11-12",16.4281,16.6243,16.3888,16.5223,109300.0],["2010-11-15",16.6243,16.8048,16.3731,16.3888,104200.0],["2010-11-16",16.2868,16.4124,16.1141,16.381,173600.0],["2010-11-17",16.4438,16.4516,16.0592,16.1063,119300.0],["2010-11-18",16.3182,16.7813,16.2868,16.64,76600.0],["2010-11-19",16.6243,16.7342,16.4359,16.6008,79400.0],["2010-11-22",16.5615,16.6793,16.1455,16.5066,70000.0],["2010-11-23",16.2633,16.4438,16.1455,16.2397,132800.0],["2010-11-24",16.2868,16.7813,16.2868,16.7656,60400.0],["2010-11-26",16.6243,16.6871,16.4438,16.5694,24500.0],["2010-11-29",16.3967,16.7734,16.3417,16.7499,99900.0],["2010-11-30",16.5223,16.6086,16.4124,16.5615,112100.0],["2010-12-01",16.9618,17.3857,16.9147,17.2758,247200.0],["2010-12-02",17.2601,17.7153,17.1737,17.6682,91900.0],["2010-12-03",17.629,18.1313,17.4485,18.0371,133000.0],["2010-12-06",17.99,18.406,17.9351,18.2177,106000.0],["2010-12-07",18.4374,18.7749,18.3432,18.5238,149400.0],["2010-12-08",18.618,18.8613,18.5552,18.7279,103500.0],["2010-12-09",18.8456,18.9084,18.5944,18.7985,76300.0],["2010-12-10",18.877,19.0497,18.461,19.0026,79600.0],["2010-12-13",19.0889,19.4343,18.9084,19.0968,90700.0],["2010-12-14",19.191,19.3479,18.9319,19.0261,56800.0],["2010-12-15",19.0261,19.4029,18.5944,18.6258,155200.0],["2010-12-16",18.6572,18.7279,18.3903,18.6494,128200.0],["2010-12-17",18.618,18.9319,18.1863,18.8534,263800.0],["2010-12-20",18.9476,19.2302,18.6886,18.7436,192500.0],["2010-12-21",18.8299,19.395,18.7592,19.3479,122900.0],["2010-12-22",19.3479,19.6226,19.2616,19.45,108000.0],["2010-12-23",19.4814,19.6697,19.3793,19.6069,101200.0],["2010-12-27",19.5363,19.9131,19.5206,19.8738,31800.0],["2010-12-28",19.8738,20.1799,19.5912,20.1093,161000.0],["2010-12-29",20.2035,20.2192,19.7168,19.7482,113800.0],["2010-12-30",19.764,19.8902,19.1331,19.1804,76100.0],["2010-12-31",19.1173,19.1173,18.5731,18.6835,97400.0],["2011-01-03",18.9122,19.622,18.8886,19.4959,80800.0],["2011-01-04",19.5826,19.5826,18.5968,18.6204,127300.0],["2011-01-05",18.6126,18.6835,18.3838,18.6283,240400.0],["2011-01-06",18.6835,19.1567,18.5889,18.6835,96600.0],["2011-01-07",18.7545,18.7782,18.305,18.581,82100.0],["2011-01-10",18.4864,18.9359,18.4154,18.8807,99300.0],["2011-01-11",18.9359,19.1804,18.857,18.999,70700.0],["2011-01-12",19.2198,19.9217,19.1488,19.4407,149600.0],["2011-01-13",19.4564,19.5195,19.2198,19.417,77000.0],["2011-01-14",19.3618,19.7798,19.3302,19.6694,148800.0],["2011-01-18",19.559,19.7088,19.2829,19.5353,78100.0],["2011-01-19",19.4643,19.4959,18.7466,18.7782,68500.0],["2011-01-20",18.6441,18.9201,18.3207,18.376,95100.0],["2011-01-21",18.5179,18.5337,18.0447,18.1078,100000.0],["2011-01-24",18.1551,18.6362,18.0684,18.5416,170200.0],["2011-01-25",18.4548,18.9832,18.4548,18.9596,113800.0],["2011-01-26",18.999,19.4012,18.8097,19.2041,76000.0],["2011-01-27",19.2198,19.2198,18.8097,18.928,58500.0],["2011-01-28",18.928,18.9832,18.2971,18.305,161300.0],["2011-01-31",18.3996,18.5021,17.7135,17.7844,144100.0],["2011-02-01",17.9343,18.581,17.7135,18.4706,133200.0],["2011-02-02",18.376,18.6756,18.3365,18.51,61900.0],["2011-02-03",18.4469,18.5258,18.1157,18.2577,71600.0],["2011-02-04",18.2813,18.5968,18.2103,18.4075,68200.0],["2011-02-07",18.4075,18.9674,18.3444,18.8255,55300.0],["2011-02-08",18.7861,19.4485,18.7861,19.4485,140700.0],["2011-02-09",19.4012,19.6142,19.3145,19.5747,78700.0],["2011-02-10",19.3302,19.8192,19.3302,19.7877,141900.0],["2011-02-11",20.1583,20.4659,19.2435,19.417,484800.0],["2011-02-14",19.488,19.5116,19.2593,19.3618,190200.0],["2011-02-15",19.2987,19.6142,19.2908,19.3618,198600.0],["2011-02-16",19.488,19.5511,18.8807,19.2356,97000.0],["2011-02-17",19.1962,19.2829,18.9359,18.9517,178100.0],["2011-02-18",18.999,19.141,18.439,18.4943,184000.0],["2011-02-22",18.3996,18.4942,17.8949,18.1393,260200.0],["2011-02-23",18.2182,18.2182,17.0983,17.2245,206000.0],["2011-02-24",17.2245,17.6977,17.0589,17.6583,151800.0],["2011-02-25",17.7214,18.5889,17.7214,18.4864,130900.0],["2011-02-28",18.5416,19.2435,18.5416,19.2119,170800.0],["2011-03-01",19.3302,19.4485,18.6441,18.6993,183400.0],["2011-03-02",18.7152,18.9688,18.5487,18.8658,93500.0],["2011-03-03",19.1274,19.4286,19.1036,19.2225,166400.0],["2011-03-04",19.27,19.2938,18.731,18.9371,187800.0],["2011-03-07",19.0243,19.1432,18.2633,18.3188,94000.0],["2011-03-08",18.3585,18.9371,18.0414,18.7944,102000.0],["2011-03-09",18.7707,19.0877,18.6042,18.9688,74300.0],["2011-03-10",18.6359,18.6359,18.0731,18.303,147200.0],["2011-03-11",18.1603,18.5091,18.1206,18.2395,100900.0],["2011-03-14",18.0017,18.2475,17.9304,18.1524,117500.0],["2011-03-15",17.6133,18.295,17.4548,17.9225,127300.0],["2011-03-16",17.8511,18.0097,17.6213,17.8115,152800.0],["2011-03-17",18.1999,18.3585,18.0652,18.1444,124900.0],["2011-03-18",18.2475,18.5011,17.6926,17.7798,451300.0],["2011-03-21",18.0731,19.2225,17.97,19.0481,231600.0],["2011-03-22",19.0481,19.4048,18.7548,19.0402,121400.0],["2011-03-23",18.9609,19.2463,18.5963,19.0956,77400.0],["2011-03-24",19.2383,19.7932,19.2304,19.4999,182500.0],["2011-03-25",19.6347,19.8011,19.4524,19.5158,94200.0],["2011-03-28",19.5237,19.5237,19.1511,19.3414,97700.0],["2011-03-29",19.3414,19.595,19.1353,19.5395,161500.0],["2011-03-30",19.6267,19.6267,19.3889,19.5395,115200.0],["2011-03-31",19.5237,19.7456,19.4524,19.7377,127700.0],["2011-04-01",19.8091,20.0389,19.6267,19.6902,155700.0],["2011-04-04",19.6822,19.8091,19.4682,19.7219,84200.0],["2011-04-05",19.6188,20.0072,19.4999,19.9597,94200.0],["2011-04-06",20.1182,20.2926,19.8091,20.1341,93700.0],["2011-04-07",20.2133,20.4511,20.0706,20.1658,92700.0],["2011-04-08",20.3481,20.3481,19.1987,19.4127,84200.0],["2011-04-11",19.3652,19.6902,19.056,19.167,95500.0],["2011-04-12",18.953,19.0719,18.6755,18.8024,92100.0],["2011-04-13",18.9767,18.9767,18.3902,18.6597,100200.0],["2011-04-14",18.4456,18.8103,18.406,18.6993,81600.0],["2011-04-15",18.6517,19.0877,18.62,19.0005,128400.0],["2011-04-18",18.6042,18.8182,18.517,18.7706,131000.0],["2011-04-19",18.8895,18.9847,18.5487,18.7072,66400.0],["2011-04-20",19.0322,19.2383,18.9133,19.0164,112800.0],["2011-04-21",19.1908,19.2938,18.8896,19.2304,41400.0],["2011-04-25",19.27,19.4523,19.0639,19.2066,54400.0],["2011-04-26",19.3334,19.9517,19.2383,19.8645,92700.0],["2011-04-27",19.8725,20.1024,19.7853,19.9359,90100.0],["2011-04-28",19.8804,20.4273,19.8328,20.3877,115900.0],["2011-04-29",20.4432,20.5383,19.9121,20.0627,86000.0],["2011-05-02",20.1103,20.1499,19.7219,19.9121,101000.0],["2011-05-03",19.8328,19.9676,19.4365,19.6981,115000.0],["2011-05-04",19.6981,19.8408,18.9767,19.2304,129000.0],["2011-05-05",19.6505,20.7127,19.3334,19.6664,369500.0],["2011-05-06",19.9517,20.3164,19.5633,19.9755,255500.0],["2011-05-09",19.928,21.1883,19.928,21.1091,262000.0],["2011-05-10",21.2993,22.1554,21.2676,22.1158,235200.0],["2011-05-11",22.092,22.092,21.4341,21.8938,223700.0],["2011-05-12",21.6798,22.1554,21.6084,22.092,135000.0],["2011-05-13",22.0603,22.2584,21.6401,21.6877,122800.0],["2011-05-16",21.6084,21.9255,21.5133,21.5371,139200.0],["2011-05-17",21.4658,21.4816,21.0853,21.1487,134400.0],["2011-05-18",21.2676,21.6401,21.0139,21.4103,113000.0],["2011-05-19",21.6243,21.7273,21.22,21.4658,86900.0],["2011-05-20",21.3469,21.5847,21.0932,21.4499,103000.0],["2011-05-23",21.0139,21.0615,20.57,20.6334,137500.0],["2011-05-24",20.7682,20.8633,20.3005,20.356,106900.0],["2011-05-25",20.2926,20.7286,20.1737,20.6414,79000.0],["2011-05-26",20.5621,21.0694,20.2212,21.006,81600.0],["2011-05-27",21.0932,21.5371,21.0853,21.22,72300.0],["2011-05-31",21.4499,21.8859,21.2359,21.8779,262500.0],["2011-06-01",21.8462,21.9572,20.7286,20.9188,265400.0],["2011-06-02",20.903,21.0536,20.6017,20.8316,109000.0],["2011-06-03",20.3696,20.3935,19.8757,19.9713,170200.0],["2011-06-06",20.0111,20.1784,19.5969,19.6606,138000.0],["2011-06-07",19.8757,19.9713,19.6526,19.6924,104300.0],["2011-06-08",19.5491,19.6287,19.318,19.4535,136300.0],["2011-06-09",19.5331,19.8597,19.3818,19.7243,102200.0],["2011-06-10",19.5411,19.5809,19.1348,19.2304,124800.0],["2011-06-13",19.3738,19.4774,19.1189,19.1906,107800.0],["2011-06-14",19.4694,19.9075,19.2384,19.8199,120200.0],["2011-06-15",19.565,19.9235,19.2145,19.3021,135000.0],["2011-06-16",19.3499,19.7721,19.1906,19.4375,76000.0],["2011-06-17",19.6845,19.8677,19.2145,19.326,171800.0],["2011-06-20",19.1826,19.7482,19.1348,19.6924,99600.0],["2011-06-21",19.9474,20.4253,19.804,20.4014,151800.0],["2011-06-22",20.2262,20.6325,20.1943,20.2342,70600.0],["2011-06-23",19.8757,20.043,19.4216,19.9075,164600.0],["2011-06-24",19.9394,20.1784,19.5172,19.7004,207900.0],["2011-06-27",19.7243,19.7801,19.5013,19.6208,120600.0],["2011-06-28",19.7562,19.9952,19.5491,19.9792,115300.0],["2011-06-29",20.1385,20.4094,19.8597,20.3536,99600.0],["2011-06-30",20.4174,21.0865,20.3616,21.0228,102600.0],["2011-07-01",20.9591,21.5406,20.8236,21.4769,135800.0],["2011-07-05",21.445,21.8274,21.3415,21.676,161600.0],["2011-07-06",21.5565,21.6601,21.3653,21.5804,87700.0],["2011-07-07",21.7716,22.1221,21.6442,21.9469,87400.0],["2011-07-08",21.5804,22.0584,21.453,22.0504,90800.0],["2011-07-11",21.6282,21.8274,21.3414,21.5008,121600.0],["2011-07-12",21.3893,21.9071,21.3415,21.5964,141200.0],["2011-07-13",21.7238,21.9549,21.4928,21.6282,82100.0],["2011-07-14",21.6442,21.907,21.3653,21.5008,194500.0],["2011-07-15",21.5884,21.7159,21.3653,21.4291,121800.0],["2011-07-18",21.3335,21.453,20.3775,20.4492,197100.0],["2011-07-19",20.736,20.9272,20.3297,20.7042,195400.0],["2011-07-20",20.7281,20.9113,20.4572,20.8794,170500.0],["2011-07-21",21.0706,21.8752,20.8714,21.7796,237800.0],["2011-07-22",21.6999,21.8513,21.5884,21.7876,121900.0],["2011-07-25",21.5008,21.9708,21.3414,21.8274,157800.0],["2011-07-26",21.7796,21.8353,21.3096,21.3175,138200.0],["2011-07-27",21.222,21.4052,21.1901,21.3096,344400.0],["2011-07-28",21.3096,21.6043,21.2936,21.3096,132400.0],["2011-07-29",20.8077,21.6123,20.8077,21.1662,158400.0],["2011-08-01",21.3653,21.4769,20.3297,20.5847,146400.0],["2011-08-02",20.4094,20.8635,18.9197,18.9357,302600.0],["2011-08-03",18.9675,19.0392,18.1709,18.848,201800.0],["2011-08-04",18.4657,18.6568,17.3823,17.4062,277600.0],["2011-08-05",17.7328,17.7328,15.1756,17.5256,544100.0],["2011-08-08",16.8883,17.5894,16.1395,16.7529,491200.0],["2011-08-09",17.1273,17.438,15.0402,16.2749,951400.0],["2011-08-10",15.6376,16.0758,15.2632,15.311,348100.0],["2011-08-11",15.3907,16.4024,15.072,15.7332,483200.0],["2011-08-12",16.1793,16.3307,15.5341,16.2032,286200.0],["2011-08-15",16.3466,16.5378,16.1475,16.5219,321700.0],["2011-08-16",16.2829,16.6653,16.0678,16.259,257500.0],["2011-08-17",16.3626,16.6414,15.9483,16.3068,202400.0],["2011-08-18",15.7173,15.789,15.1438,15.2234,491400.0],["2011-08-19",14.8331,15.2473,14.6578,14.841,277100.0],["2011-08-22",15.2792,15.6138,14.8809,14.9685,153200.0],["2011-08-23",15.1039,16.036,14.9605,16.028,178000.0],["2011-08-24",15.9882,16.6016,15.8368,16.5378,165600.0],["2011-08-25",16.6892,16.9441,15.9324,15.9643,148000.0],["2011-08-26",15.8129,16.6414,15.6058,16.6255,94200.0],["2011-08-29",16.8565,17.5495,16.8405,17.5416,194100.0],["2011-08-30",17.4221,17.4699,16.8485,17.207,406600.0],["2011-08-31",17.4061,17.6929,17.0716,17.3185,255200.0],["2011-09-01",17.3026,17.5177,16.4821,16.6255,176900.0],["2011-09-02",16.2112,16.3068,15.5022,15.5261,178700.0],["2011-09-06",14.9808,15.7186,14.7883,15.6304,290200.0],["2011-09-07",15.9351,16.2319,15.8228,16.1918,167200.0],["2011-09-08",16.1116,16.2078,15.486,15.5742,153500.0],["2011-09-09",15.2615,15.3336,14.644,14.8685,278200.0],["2011-09-12",14.652,15.0209,14.6199,14.9968,229600.0],["2011-09-13",15.1332,15.3016,14.9567,15.2214,374900.0],["2011-09-14",15.3818,16.0795,14.9166,15.7988,175600.0],["2011-09-15",15.9832,16.2399,15.7988,16.1918,142200.0],["2011-09-16",16.288,16.4724,15.8549,16.3201,265300.0],["2011-09-19",15.9191,16.0554,15.6384,15.8549,127100.0],["2011-09-20",15.9592,16.0875,15.2695,15.2695,160300.0],["2011-09-21",15.2695,15.5422,14.4916,14.5076,180100.0],["2011-09-22",13.9543,14.7081,13.842,14.4916,359400.0],["2011-09-23",14.4595,14.8605,14.1227,14.2911,265400.0],["2011-09-26",14.4595,14.6039,13.858,14.5718,212900.0],["2011-09-27",14.9407,15.7587,14.9246,15.3256,142700.0],["2011-09-28",15.3096,15.5101,14.6359,14.668,188100.0],["2011-09-29",15.053,15.5341,14.8204,15.4459,167800.0],["2011-09-30",15.1572,15.3497,14.6039,14.6359,189900.0],["2011-10-03",14.4916,14.9246,13.7217,13.8259,277700.0],["2011-10-04",13.6495,14.9487,13.6495,14.9006,239700.0],["2011-10-05",14.9647,15.2294,14.7001,15.085,109300.0],["2011-10-06",15.077,15.6143,14.9166,15.5983,159000.0],["2011-10-07",15.6945,15.7186,14.8124,15.0449,204000.0],["2011-10-10",15.47,15.8469,15.1813,15.8469,199000.0],["2011-10-11",15.6464,16.4243,15.6464,16.296,134200.0],["2011-10-12",16.4885,16.9296,16.3842,16.7692,141500.0],["2011-10-13",16.6088,16.6168,16.0394,16.4323,118300.0],["2011-10-14",16.6409,16.9456,16.3361,16.8975,144800.0],["2011-10-17",16.713,16.713,15.871,15.9592,132300.0],["2011-10-18",16.0474,16.8975,15.7427,16.681,126400.0],["2011-10-19",16.5607,16.705,16.0153,16.1035,99200.0],["2011-10-20",16.1677,16.2238,15.5341,16.0233,93500.0],["2011-10-21",16.3602,16.5206,15.9993,16.5206,140600.0],["2011-10-24",16.5607,17.2824,16.4083,17.1942,130800.0],["2011-10-25",16.9857,17.1381,16.4243,16.4644,132800.0],["2011-10-26",16.8333,17.2022,16.296,17.0499,150900.0],["2011-10-27",17.523,18.2929,17.523,18.0443,316000.0],["2011-10-28",17.924,18.7901,17.924,18.5656,288100.0],["2011-10-31",18.2207,18.5014,17.7957,18.1165,220300.0],["2011-11-01",17.2183,17.8438,16.9135,17.0178,198700.0],["2011-11-02",17.4829,17.9,17.3306,17.8117,141600.0],["2011-11-03",18.309,18.9185,17.4428,18.8142,205500.0],["2011-11-04",18.5816,18.9746,18.2608,18.8222,304800.0],["2011-11-07",18.734,18.734,18.0203,18.6297,136400.0],["2011-11-08",18.8463,19.0628,18.1405,18.9987,121600.0],["2011-11-09",18.333,18.6859,17.8679,17.8999,176300.0],["2011-11-10",18.2849,18.3491,17.9,18.2288,134200.0],["2011-11-11",18.4774,18.8784,18.4212,18.742,112000.0],["2011-11-14",18.5656,18.5816,18.2528,18.5094,141200.0],["2011-11-15",18.333,18.8784,18.317,18.734,153500.0],["2011-11-16",18.4132,19.0067,18.309,18.5576,128600.0],["2011-11-17",18.5014,18.7901,18.2368,18.4453,137500.0],["2011-11-18",18.4934,18.6458,18.1887,18.2929,92600.0],["2011-11-21",17.8358,18.0523,17.6834,17.8438,149900.0],["2011-11-22",17.8037,18.0443,17.6433,17.7797,101600.0],["2011-11-23",17.5391,17.5391,17.1301,17.3466,125600.0],["2011-11-25",17.2103,17.4108,17.0579,17.0739,122000.0],["2011-11-28",17.7075,18.4132,17.7075,18.0443,182100.0],["2011-11-29",18.0443,18.1967,17.8117,17.9962,167200.0],["2011-11-30",19.0708,19.568,18.7741,19.4558,316000.0],["2011-12-01",19.3194,19.9851,19.3194,19.5681,141200.0],["2011-12-02",19.937,20.1615,19.8086,19.937,106100.0],["2011-12-05",20.354,20.8512,20.0973,20.6106,183400.0],["2011-12-06",20.6186,20.787,20.3059,20.5785,142200.0],["2011-12-07",20.346,20.8111,20.0091,20.1695,134700.0],["2011-12-08",19.9129,20.0091,19.2553,19.4397,145100.0],["2011-12-09",19.4397,20.2096,19.3595,19.9771,148000.0],["2011-12-12",19.568,19.6242,19.1831,19.4157,133300.0],["2011-12-13",19.6482,19.7284,18.3651,18.6538,157500.0],["2011-12-14",18.4052,18.7099,18.2849,18.5335,150400.0],["2011-12-15",18.75,18.9906,18.4854,18.75,305400.0],["2011-12-16",18.9265,19.2473,18.6458,18.8864,439500.0],["2011-12-19",19.0949,19.2713,18.4052,18.4613,276800.0],["2011-12-20",18.9505,19.7926,18.9505,19.3275,294100.0],["2011-12-21",19.1751,19.3756,18.75,19.2232,128100.0],["2011-12-22",19.3194,19.4317,19.1189,19.1991,153900.0],["2011-12-23",19.2152,19.4077,19.0388,19.2473,88500.0],["2011-12-27",19.1109,19.552,19.0227,19.3836,119500.0],["2011-12-28",19.2713,19.3595,18.6137,18.6939,126400.0],["2011-12-29",18.7907,19.1294,18.7262,18.9681,131500.0],["2011-12-30",18.8875,19.0004,18.6294,18.6455,110700.0],["2012-01-03",19.2342,19.452,18.8633,18.9439,200800.0],["2012-01-04",18.7584,18.9842,18.6616,18.7584,172400.0],["2012-01-05",18.5568,18.96,18.3552,18.8713,212000.0],["2012-01-06",18.8633,19.0246,18.5004,18.7665,167200.0],["2012-01-09",18.9278,19.0326,18.4842,18.5165,253600.0],["2012-01-10",18.7907,18.9197,18.5487,18.702,272100.0],["2012-01-11",18.5729,19.2746,18.5729,19.081,188300.0],["2012-01-12",19.1052,19.4923,19.0004,19.4439,160000.0],["2012-01-13",19.1858,19.5246,19.0246,19.4359,101600.0],["2012-01-17",19.6455,19.7101,19.3149,19.3149,173800.0],["2012-01-18",19.3149,19.3713,19.0487,19.3633,138900.0],["2012-01-19",19.4117,19.4923,19.0729,19.1536,118900.0],["2012-01-20",19.0971,19.2665,18.8391,19.1375,188500.0],["2012-01-23",19.0729,19.1858,18.5729,18.6858,233400.0],["2012-01-24",18.5084,19.3794,18.5084,19.3552,176900.0],["2012-01-25",19.3552,19.581,19.0971,19.4842,116500.0],["2012-01-26",19.5891,19.6052,19.3471,19.3955,127800.0],["2012-01-27",19.3149,19.581,19.2262,19.3149,131200.0],["2012-01-30",19.0971,19.3794,19.0326,19.3552,166600.0],["2012-01-31",19.5407,19.5407,19.0971,19.3713,186400.0],["2012-02-01",19.4359,19.7988,19.21,19.7746,258600.0],["2012-02-02",19.8149,20.202,19.7826,19.9762,168600.0],["2012-02-03",20.3633,20.6375,20.2826,20.4036,367400.0],["2012-02-06",20.2826,20.4278,20.1536,20.4278,141000.0],["2012-02-07",20.3472,20.8875,20.2746,20.8875,266500.0],["2012-02-08",20.9601,21.1456,20.581,20.6617,232800.0],["2012-02-09",20.0488,20.331,19.5649,19.8471,250600.0],["2012-02-10",19.5568,19.7101,19.3068,19.331,217400.0],["2012-02-13",19.5246,20.0649,19.3955,20.0649,142100.0],["2012-02-14",19.8875,19.8875,19.2181,19.7342,203600.0],["2012-02-15",19.7665,19.7665,19.3149,19.5488,243300.0],["2012-02-16",19.5729,20.1052,19.3713,20.0488,203800.0],["2012-02-17",20.0568,20.3955,19.952,20.2746,166900.0],["2012-02-21",20.2746,20.3875,20.081,20.3633,168300.0],["2012-02-22",20.2262,20.3633,19.9842,20.1213,129400.0],["2012-02-23",20.1375,20.5568,20.073,20.5488,163700.0],["2012-02-24",20.5407,20.6133,20.1052,20.1697,81500.0],["2012-02-27",19.9359,20.4036,19.5971,19.9117,121600.0],["2012-02-28",19.9117,19.9601,19.46,19.5004,144000.0],["2012-02-29",19.5568,19.8875,19.2504,19.2907,186600.0],["2012-03-01",19.3718,19.7205,19.3312,19.3799,118800.0],["2012-03-02",19.3312,19.4366,18.6339,18.7636,165100.0],["2012-03-05",18.7555,18.942,18.5204,18.7069,122200.0],["2012-03-06",18.4312,18.5285,18.0663,18.123,189700.0],["2012-03-07",18.2122,18.6177,18.1474,18.6177,194000.0],["2012-03-08",18.7798,18.7798,18.3825,18.7312,105000.0],["2012-03-09",18.6825,19.2177,18.6825,19.1447,123700.0],["2012-03-12",19.1285,19.1691,18.7636,19.0961,141400.0],["2012-03-13",19.242,19.6961,19.2096,19.688,160700.0],["2012-03-14",19.6556,19.6637,18.8771,18.9015,148700.0],["2012-03-15",18.8609,19.1934,18.7717,19.1934,132200.0],["2012-03-16",19.2096,19.2096,18.9258,19.0636,141500.0],["2012-03-19",18.9663,19.5339,18.9339,19.315,123400.0],["2012-03-20",19.0961,19.4285,18.9988,19.2177,128100.0],["2012-03-21",19.2988,19.2988,19.0717,19.1447,135400.0],["2012-03-22",18.8609,19.0636,18.8609,18.9907,198400.0],["2012-03-23",18.9177,19.1204,18.8853,19.088,101300.0],["2012-03-26",19.315,19.4448,19.1204,19.3799,137900.0],["2012-03-27",19.3718,19.4447,18.6582,18.715,120600.0],["2012-03-28",18.6906,18.9258,18.6339,18.9258,144100.0],["2012-03-29",18.7069,18.7069,18.1068,18.5041,158600.0],["2012-03-30",18.715,18.8285,18.5852,18.6096,114000.0],["2012-04-02",18.4879,19.2826,18.3176,19.2583,210600.0],["2012-04-03",19.2258,19.315,18.9988,19.1285,174100.0],["2012-04-04",18.8609,19.0961,18.7636,18.8528,217200.0],["2012-04-05",18.7798,19.1042,18.5528,18.7961,146100.0],["2012-04-09",18.3906,18.6096,18.1555,18.4474,163800.0],["2012-04-10",18.3987,18.3987,17.969,18.0338,332300.0],["2012-04-11",18.2609,18.3339,18.0987,18.2933,196200.0],["2012-04-12",18.269,18.8204,18.1879,18.6906,109000.0],["2012-04-13",18.569,18.6258,18.3014,18.6258,169600.0],["2012-04-16",18.6987,19.0718,18.5366,18.9663,186900.0],["2012-04-17",19.1528,19.6069,19.0393,19.5583,201400.0],["2012-04-18",19.388,19.388,18.9988,19.0069,196200.0],["2012-04-19",19.0636,19.1934,18.569,18.8285,217300.0],["2012-04-20",19.0636,19.2664,18.9501,19.1853,149800.0],["2012-04-23",18.8042,18.8042,18.3663,18.6501,136000.0],["2012-04-24",18.6906,19.1528,18.6744,18.9826,124600.0],["2012-04-25",19.2339,19.2907,18.9826,19.2583,127600.0],["2012-04-26",19.2015,19.388,18.9663,19.3637,83000.0],["2012-04-27",19.3474,20.0529,19.1934,20.0286,185000.0],["2012-04-30",19.9556,19.9556,19.3637,19.5421,127000.0],["2012-05-01",19.5096,19.9799,19.1447,19.5015,154700.0],["2012-05-02",19.2826,19.6718,19.1772,19.6313,129000.0],["2012-05-03",18.6258,18.6258,16.3634,17.0689,1130300.0],["2012-05-04",16.9148,17.223,16.0877,16.185,758600.0],["2012-05-07",16.1445,16.3391,16.0472,16.2175,634000.0],["2012-05-08",16.031,16.1526,15.7796,15.9823,708800.0],["2012-05-09",15.7391,16.3553,15.7391,16.2418,323700.0],["2012-05-10",16.3634,16.4445,16.0634,16.3148,295400.0],["2012-05-11",16.1121,16.3391,15.885,16.0472,208000.0],["2012-05-14",15.8201,16.1769,15.6499,15.9337,313200.0],["2012-05-15",15.885,16.1445,15.7553,16.0066,360000.0],["2012-05-16",16.0553,16.1607,15.6661,15.6661,220800.0],["2012-05-17",15.6985,15.6985,14.9363,14.9687,234100.0],["2012-05-18",14.9363,15.1309,14.6849,14.7417,229800.0],["2012-05-21",14.839,15.0985,14.7336,14.9525,161800.0],["2012-05-22",15.0255,15.0255,14.5309,14.5714,175000.0],["2012-05-23",14.3525,14.7255,14.166,14.7092,232000.0],["2012-05-24",14.7498,14.9849,14.4741,14.8147,292100.0],["2012-05-25",14.8309,15.3498,14.7984,15.1796,206000.0],["2012-05-29",15.3985,15.5444,15.2687,15.3904,158200.0],["2012-05-30",15.1796,15.2606,14.7579,14.9039,273600.0],["2012-05-31",14.8958,14.9931,14.5714,14.7903,184600.0],["2012-06-01",14.166,14.6038,13.5821,14.539,266900.0],["2012-06-04",14.5714,14.8228,14.4173,14.7498,218200.0],["2012-06-05",14.5945,14.8479,14.5782,14.7907,140000.0],["2012-06-06",14.9214,15.3463,14.8969,15.3463,114700.0],["2012-06-07",15.6405,15.6405,14.7089,14.7825,197000.0],["2012-06-08",14.7334,14.9868,14.5128,14.8152,222500.0],["2012-06-11",15.0113,15.0113,14.2432,14.2513,203100.0],["2012-06-12",14.3576,14.4965,14.2186,14.3821,185400.0],["2012-06-13",14.3167,14.5455,13.949,14.0143,131500.0],["2012-06-14",13.9898,14.5782,13.9898,14.4474,220800.0],["2012-06-15",14.4883,14.5373,14.3004,14.5128,183300.0],["2012-06-18",14.333,14.4066,14.1778,14.3167,117800.0],["2012-06-19",14.3494,14.6926,14.2922,14.6517,227700.0],["2012-06-20",14.6027,14.6027,14.284,14.4638,115200.0],["2012-06-21",14.4965,14.5618,14.235,14.3984,254700.0],["2012-06-22",14.5373,14.5373,14.3821,14.4229,359100.0],["2012-06-25",14.2268,14.3657,14.1288,14.1451,174100.0],["2012-06-26",14.1533,14.3249,13.949,14.2513,172000.0],["2012-06-27",14.3085,14.6109,14.3085,14.5537,91700.0],["2012-06-28",14.3902,14.7089,14.2105,14.7008,205800.0],["2012-06-29",15.0031,15.4199,14.7334,15.2891,127900.0],["2012-07-02",15.3136,15.3627,15.0195,15.2809,168600.0],["2012-07-03",15.2237,15.4362,15.2237,15.3136,115600.0],["2012-07-05",15.3218,15.5833,15.2319,15.5016,126000.0],["2012-07-06",15.2809,15.4852,15.2646,15.4444,86000.0],["2012-07-09",15.4689,15.8857,15.4035,15.8857,190600.0],["2012-07-10",16.0,16.0736,15.1339,15.2074,191600.0],["2012-07-11",15.2564,15.2891,14.7253,14.8152,123800.0],["2012-07-12",14.7253,14.8152,14.3576,14.5373,157100.0],["2012-07-13",14.6517,14.856,14.6272,14.7661,238500.0],["2012-07-16",14.6762,14.8805,14.57,14.7008,103300.0],["2012-07-17",14.8479,14.9623,14.5128,14.7089,85200.0],["2012-07-18",14.6517,14.9786,14.6517,14.9132,129700.0],["2012-07-19",14.9214,15.0195,14.6763,14.8642,131300.0],["2012-07-20",14.6926,14.9214,14.6272,14.6844,130400.0],["2012-07-23",14.5864,14.7988,14.4965,14.6354,105500.0],["2012-07-24",14.6762,14.7253,14.521,14.6109,163200.0],["2012-07-25",14.6844,14.7498,14.3902,14.4311,116900.0],["2012-07-26",14.7743,14.8152,14.5455,14.6844,95800.0],["2012-07-27",14.758,15.3218,14.6681,15.2401,136700.0],["2012-07-30",15.2319,15.3381,15.044,15.2074,68000.0],["2012-07-31",15.1012,15.2728,14.6272,14.6272,260600.0],["2012-08-01",14.7498,15.1665,14.4393,14.5618,204600.0],["2012-08-02",14.4229,16.1798,12.045,15.616,463800.0],["2012-08-03",15.8366,16.3187,15.567,16.139,188100.0],["2012-08-06",16.1308,16.1553,15.8857,16.1226,227700.0],["2012-08-07",16.3187,16.948,16.188,16.5639,176300.0],["2012-08-08",16.4577,16.5721,16.2615,16.3433,144600.0],["2012-08-09",16.3514,16.4005,16.2044,16.2779,108900.0],["2012-08-10",16.188,16.2615,16.139,16.2043,155300.0],["2012-08-13",16.1145,16.1308,15.8448,15.9347,101100.0],["2012-08-14",16.1226,16.1226,15.7958,15.9755,173300.0],["2012-08-15",15.9183,16.6374,15.9183,16.5884,91000.0],["2012-08-16",16.6211,16.9153,16.4331,16.8499,137000.0],["2012-08-17",16.8172,17.0705,16.7028,17.0215,120600.0],["2012-08-20",16.997,17.1931,16.8417,16.9806,123700.0],["2012-08-21",17.0297,17.1523,16.7273,16.7437,120500.0],["2012-08-22",16.662,16.9153,16.6129,16.7845,144400.0],["2012-08-23",16.7682,16.8499,16.5966,16.7518,126200.0],["2012-08-24",16.7437,16.8663,16.6538,16.7927,104100.0],["2012-08-27",16.8417,17.0133,16.6946,17.0052,122300.0],["2012-08-28",17.0052,17.3565,17.0052,17.2667,167500.0],["2012-08-29",17.2993,17.4955,17.2258,17.4056,118300.0],["2012-08-30",17.2585,17.2585,17.1277,17.1768,291000.0],["2012-08-31",17.4056,17.4464,17.1604,17.2585,110800.0],["2012-09-04",17.2258,17.6099,16.8826,17.5527,118300.0],["2012-09-05",17.6344,17.6344,17.1032,17.3075,133300.0],["2012-09-06",17.4062,18.0232,17.2088,17.982,143900.0],["2012-09-07",18.089,18.3275,17.9162,18.2124,91200.0],["2012-09-10",18.1383,18.2535,18.0067,18.0314,62700.0],["2012-09-11",18.0314,18.2617,18.0314,18.1959,72900.0],["2012-09-12",18.2206,18.2617,18.0314,18.2453,40700.0],["2012-09-13",18.2453,18.9034,18.0643,18.4674,91200.0],["2012-09-14",18.4838,18.9198,18.4756,18.7388,169900.0],["2012-09-17",18.6895,18.9034,18.5661,18.7306,110600.0],["2012-09-18",18.6484,18.78,18.1795,18.344,119300.0],["2012-09-19",18.4098,18.5085,18.0725,18.1219,163700.0],["2012-09-20",17.9574,18.1877,17.908,18.0149,175700.0],["2012-09-21",18.0479,18.0643,17.8587,17.9327,360800.0],["2012-09-24",17.8669,18.3522,17.6777,18.2124,94800.0],["2012-09-25",18.3687,18.5743,17.8998,17.9903,111400.0],["2012-09-26",18.0067,18.2453,17.7517,17.9985,82900.0],["2012-09-27",17.9985,18.2288,17.6695,18.2288,104700.0],["2012-09-28",18.1959,18.3358,18.0149,18.0725,154400.0],["2012-10-01",18.1712,18.2535,17.6941,17.8751,114400.0],["2012-10-02",17.9738,18.3604,17.8093,18.3275,133200.0],["2012-10-03",18.344,18.4509,17.9574,18.1548,85800.0],["2012-10-04",18.1877,18.5085,18.0314,18.4838,70500.0],["2012-10-05",18.5414,18.9116,18.1301,18.163,82700.0],["2012-10-08",18.0561,18.4263,18.0314,18.1301,67600.0],["2012-10-09",18.1795,18.7553,18.0725,18.1054,86500.0],["2012-10-10",18.089,18.2535,17.8916,18.0725,140100.0],["2012-10-11",18.2041,18.2288,18.0067,18.0314,47800.0],["2012-10-12",17.9903,18.1959,17.8175,17.9162,67800.0],["2012-10-15",17.9574,18.0725,17.7517,18.0643,63900.0],["2012-10-16",18.1548,18.5743,18.1548,18.2864,80200.0],["2012-10-17",18.3358,18.4921,17.7682,18.0149,137600.0],["2012-10-18",17.9491,18.2864,17.7435,17.7682,108400.0],["2012-10-19",17.6037,17.7764,17.2335,17.5378,138000.0],["2012-10-22",17.5132,17.7024,17.5049,17.6036,61900.0],["2012-10-23",17.4145,17.7517,17.4145,17.6119,83600.0],["2012-10-24",17.7106,18.089,17.3486,17.4803,45600.0],["2012-10-25",17.6448,17.8916,17.2499,17.7188,68300.0],["2012-10-26",17.727,17.7682,17.472,17.4803,70200.0],["2012-10-31",17.5378,18.163,17.5378,18.0725,69700.0],["2012-11-01",18.1795,18.5825,17.7188,18.2453,126400.0],["2012-11-02",17.8998,18.0561,17.6036,17.6366,274500.0],["2012-11-05",17.6366,17.982,17.6366,17.8833,77700.0],["2012-11-06",17.8998,18.1219,17.7106,17.8422,58100.0],["2012-11-07",17.653,17.6777,17.2499,17.398,114200.0],["2012-11-08",17.4145,17.579,17.2582,17.2993,123600.0],["2012-11-09",17.2499,17.4145,17.1594,17.2746,67500.0],["2012-11-12",17.2911,17.3651,17.0854,17.2417,23200.0],["2012-11-13",17.2253,17.5214,17.1594,17.2006,37700.0],["2012-11-14",17.2582,17.472,16.9456,17.0114,130100.0],["2012-11-15",16.8715,17.0361,16.3533,16.5425,80200.0],["2012-11-16",16.4931,16.8715,16.0654,16.8057,124000.0],["2012-11-19",16.9785,17.4144,16.8139,17.324,132600.0],["2012-11-20",17.2335,17.3898,17.0114,17.3898,82800.0],["2012-11-21",17.4391,17.7188,17.3157,17.4309,56400.0],["2012-11-23",17.4309,17.4474,17.2253,17.4145,61900.0],["2012-11-26",17.3569,17.4803,17.324,17.398,158200.0],["2012-11-27",17.3898,17.7764,17.3651,17.4803,133800.0],["2012-11-28",17.3733,17.7682,17.3651,17.7435,188800.0],["2012-11-29",17.8751,17.8751,17.6119,17.7435,160900.0],["2012-11-30",17.7846,17.8011,17.5049,17.6941,161700.0],["2012-12-03",17.8669,18.1712,17.6777,17.8587,95900.0],["2012-12-04",17.8751,18.1219,17.7764,18.0149,196300.0],["2012-12-05",18.0396,18.1383,17.8916,18.0232,116800.0],["2012-12-06",17.8422,18.1219,17.653,17.9903,87800.0],["2012-12-07",18.1219,18.1301,17.8916,17.9245,62900.0],["2012-12-10",17.9656,18.0149,17.6448,17.9409,93200.0],["2012-12-11",18.0972,18.3111,18.0479,18.2288,111400.0],["2012-12-12",18.3033,18.7835,18.0633,18.1212,96600.0],["2012-12-13",18.0881,18.2785,17.7984,17.997,38800.0],["2012-12-14",17.9143,18.1543,17.7735,17.9225,62400.0],["2012-12-17",17.9888,18.1957,17.9722,18.1212,119900.0],["2012-12-18",18.2205,18.7338,18.1626,18.6593,162000.0],["2012-12-19",18.7172,18.8331,18.5268,18.6096,205200.0],["2012-12-20",18.6345,18.8166,18.5765,18.6427,139600.0],["2012-12-21",18.4523,18.6593,18.2371,18.4855,337900.0],["2012-12-24",18.4441,18.4855,18.2702,18.3364,49600.0],["2012-12-26",18.3778,18.4027,18.1543,18.2868,62900.0],["2012-12-27",18.2537,18.4358,18.0219,18.4027,77100.0],["2012-12-28",18.2702,18.4027,18.2205,18.3199,141900.0],["2012-12-31",18.2785,18.858,18.2371,18.7752,125100.0],["2013-01-02",19.2305,19.5451,19.1477,19.2139,207000.0],["2013-01-03",19.2471,19.8017,19.1643,19.661,180400.0],["2013-01-04",19.7438,19.8265,19.3216,19.3547,123100.0],["2013-01-07",19.2967,19.6941,19.2471,19.5865,101600.0],["2013-01-08",19.5865,19.6361,19.4375,19.5947,57900.0],["2013-01-09",19.7024,19.9673,19.7024,19.901,89900.0],["2013-01-10",20.0169,20.0169,19.6693,19.8845,102800.0],["2013-01-11",19.9342,19.9756,19.7355,19.9176,67500.0],["2013-01-14",19.9176,20.0501,19.7686,19.901,101100.0],["2013-01-15",19.7852,20.0749,19.7189,20.0087,66600.0],["2013-01-16",20.0004,20.0252,19.752,19.8928,89800.0],["2013-01-17",20.0335,20.1908,19.9176,19.9838,150300.0],["2013-01-18",19.9424,20.0583,19.901,20.0004,133400.0],["2013-01-22",19.9756,20.0832,19.8928,20.0418,101400.0],["2013-01-23",19.9673,20.0335,19.901,19.9673,79200.0],["2013-01-24",20.0169,20.555,20.0169,20.3646,82400.0],["2013-01-25",20.4723,20.4723,20.1163,20.257,79300.0],["2013-01-28",20.2819,20.4474,20.0501,20.2405,132900.0],["2013-01-29",20.2487,20.8117,20.2239,20.7537,177100.0],["2013-01-30",20.7454,20.8199,20.5799,20.7537,173100.0],["2013-01-31",20.7372,20.9276,20.4888,20.7454,125600.0],["2013-02-01",20.911,20.9689,20.7703,20.911,150200.0],["2013-02-04",20.7289,20.8199,20.4557,20.5136,97600.0],["2013-02-05",20.6544,20.7289,20.5302,20.6958,108700.0],["2013-02-06",20.5964,20.8696,20.5964,20.8117,114900.0],["2013-02-07",20.853,21.5401,20.5385,21.4905,282900.0],["2013-02-08",21.4574,22.012,21.4574,21.714,114200.0],["2013-02-11",21.7554,22.1279,21.7223,22.1279,211500.0],["2013-02-12",22.161,22.4259,22.161,22.3431,153700.0],["2013-02-13",22.3431,22.6163,22.2769,22.4839,120300.0],["2013-02-14",22.3763,22.8647,22.3763,22.7736,127000.0],["2013-02-15",22.9309,23.2124,22.7902,23.0965,131800.0],["2013-02-19",23.2124,23.8995,23.0965,23.8084,359700.0],["2013-02-20",23.8912,24.1313,23.171,23.171,252200.0],["2013-02-21",23.1379,23.6014,23.0137,23.4773,105000.0],["2013-02-22",23.6428,23.8332,23.5601,23.7091,83400.0],["2013-02-25",23.7836,23.8498,22.9475,22.964,98200.0],["2013-02-26",23.1379,23.3034,22.7322,23.0716,162100.0],["2013-02-27",23.113,23.7256,23.113,23.5187,111600.0],["2013-02-28",23.5187,23.7918,23.3117,23.6428,138100.0],["2013-03-01",23.4524,23.8001,23.32,23.7836,107200.0],["2013-03-04",23.767,23.8829,23.3283,23.618,143400.0],["2013-03-05",23.8177,24.2253,23.801,24.0007,241200.0],["2013-03-06",24.1421,24.2503,23.8593,24.1754,109500.0],["2013-03-07",24.1671,24.608,24.1172,24.5664,106900.0],["2013-03-08",24.7577,25.0406,24.4,24.4832,150200.0],["2013-03-11",24.4666,24.6413,24.2503,24.5165,121500.0],["2013-03-12",24.5165,24.6662,24.192,24.3584,103200.0],["2013-03-13",24.4333,24.6662,24.2669,24.3667,111400.0],["2013-03-14",24.4,24.9158,24.4,24.8492,130400.0],["2013-03-15",24.7078,24.8991,24.5497,24.5997,200900.0],["2013-03-18",24.4,24.6329,24.3834,24.4749,155500.0],["2013-03-19",24.4749,24.5165,24.009,24.2918,110800.0],["2013-03-20",24.3834,24.6413,24.3584,24.6413,91400.0],["2013-03-21",24.4333,24.583,24.1005,24.1588,53200.0],["2013-03-22",24.192,24.4,24.1421,24.2003,50100.0],["2013-03-25",24.2087,24.4666,23.9009,24.0173,88200.0],["2013-03-26",24.0756,24.2087,23.7594,24.1421,73800.0],["2013-03-27",23.9092,24.0839,23.5514,24.0256,70400.0],["2013-03-28",24.0839,24.1837,23.7761,24.0423,59100.0],["2013-04-01",23.9591,24.0922,23.2936,23.5431,122300.0],["2013-04-02",23.7178,24.0506,23.643,23.7345,93500.0],["2013-04-03",23.643,23.7594,23.1272,23.1521,104200.0],["2013-04-04",23.826,24.0839,23.6762,23.9508,148200.0],["2013-04-05",23.5514,23.8343,23.4183,23.6762,86500.0],["2013-04-08",23.8759,24.4915,23.7428,24.4749,174000.0],["2013-04-09",24.5581,24.5581,23.9674,24.009,136600.0],["2013-04-10",24.0423,24.5248,24.0423,24.2586,134300.0],["2013-04-11",24.3168,24.9574,24.3168,24.8908,75200.0],["2013-04-12",24.8326,24.8326,24.0839,24.2669,115300.0],["2013-04-15",24.0506,24.1587,23.1022,23.1355,104100.0],["2013-04-16",23.3767,23.643,23.1272,23.5598,126000.0],["2013-04-17",23.3352,23.3934,22.811,23.1604,92000.0],["2013-04-18",23.2603,23.4516,22.8277,22.8776,94500.0],["2013-04-19",22.9275,23.6263,22.7695,23.3684,87500.0],["2013-04-22",23.4766,23.643,22.6613,23.0689,75600.0],["2013-04-23",23.2936,23.9757,23.2353,23.9258,60500.0],["2013-04-24",23.8759,24.009,23.5015,23.7677,79300.0],["2013-04-25",23.8759,24.2003,23.8759,24.009,70500.0],["2013-04-26",23.9674,23.9674,23.4267,23.7428,64000.0],["2013-04-29",23.826,24.034,23.5598,23.9425,23300.0],["2013-04-30",23.9175,24.2419,23.7345,24.1671,63700.0],["2013-05-01",24.034,24.034,22.8277,22.861,181300.0],["2013-05-02",23.2936,24.4333,23.2936,24.2503,105300.0],["2013-05-03",24.6662,25.2652,24.6662,24.8742,186700.0],["2013-05-06",24.8576,24.999,24.4499,24.8908,199600.0],["2013-05-07",24.9158,25.1154,24.8326,25.0156,149600.0],["2013-05-08",25.0073,25.3733,24.9075,25.2985,128900.0],["2013-05-09",25.1903,25.3234,24.9407,25.0239,105300.0],["2013-05-10",25.1404,25.8059,25.1404,25.5813,253500.0],["2013-05-13",25.5813,25.9058,25.4149,25.7477,137100.0],["2013-05-14",25.7061,26.172,25.7061,25.9723,121800.0],["2013-05-15",25.7976,26.538,25.7976,26.3716,152600.0],["2013-05-16",26.2219,26.6212,26.1969,26.3467,53500.0],["2013-05-17",26.5047,27.0288,26.5047,26.9789,79300.0],["2013-05-20",26.8458,27.4115,26.8292,27.0288,89800.0],["2013-05-21",27.1037,27.2119,26.721,26.9207,134800.0],["2013-05-22",26.8708,26.9872,26.0888,26.3716,127100.0],["2013-05-23",26.0472,27.0788,25.8143,26.8292,116500.0],["2013-05-24",26.6878,26.6878,26.1221,26.6212,91400.0],["2013-05-28",26.9623,27.2618,26.3716,26.6212,222300.0],["2013-05-29",26.4881,26.6212,26.2302,26.4465,46700.0],["2013-05-30",26.4548,27.0704,26.4548,26.8625,62300.0],["2013-05-31",26.6378,26.8708,26.4049,26.4049,77000.0],["2013-06-03",26.4299,27.0288,26.33,26.6961,177500.0],["2013-06-04",26.7044,26.9207,26.1387,26.4215,117100.0],["2013-06-05",26.3296,26.6222,26.0872,26.4216,85400.0],["2013-06-06",26.3798,26.7392,26.3798,26.7392,58100.0],["2013-06-07",26.9481,27.4329,26.781,27.1738,62000.0],["2013-06-10",27.1738,27.4079,26.806,27.3661,69000.0],["2013-06-11",27.0317,27.458,26.6389,27.0401,74700.0],["2013-06-12",27.3076,27.3744,26.806,27.2073,89000.0],["2013-06-13",27.1404,28.11,27.0819,28.0013,79200.0],["2013-06-14",28.0013,28.1016,27.3326,27.5834,65100.0],["2013-06-17",27.8341,28.0682,27.667,27.8759,76100.0],["2013-06-18",28.0097,28.4193,27.784,28.3357,135200.0],["2013-06-19",28.2604,28.5363,28.1267,28.1936,59600.0],["2013-06-20",27.7004,27.9177,27.5416,27.8007,111800.0],["2013-06-21",27.9595,28.5028,27.7756,28.319,221200.0],["2013-06-24",27.8091,27.9512,27.224,27.4831,134700.0],["2013-06-25",27.7589,28.2437,27.4497,27.6921,92500.0],["2013-06-26",27.9345,28.0097,27.4915,27.6753,153200.0],["2013-06-27",27.7924,28.2354,27.6921,28.0849,133200.0],["2013-06-28",28.0682,28.2604,27.55,27.5667,348800.0],["2013-07-01",27.7339,28.6951,27.7339,28.6199,112600.0],["2013-07-02",28.6784,29.2551,28.5363,28.8539,107400.0],["2013-07-03",28.6282,28.9375,28.6031,28.8539,36600.0],["2013-07-05",29.0879,29.439,28.67,29.439,71400.0],["2013-07-08",29.6981,29.7901,29.4975,29.6647,92500.0],["2013-07-09",29.9322,30.4253,29.5978,30.325,183200.0],["2013-07-10",30.2331,30.3835,29.6731,29.9489,115400.0],["2013-07-11",30.3334,30.4922,30.0826,30.1328,136500.0],["2013-07-12",30.0826,30.2164,29.9489,30.0659,71900.0],["2013-07-15",30.0492,30.5256,29.8319,30.2498,152700.0],["2013-07-16",30.2164,30.3334,29.8486,29.882,93200.0],["2013-07-17",30.1244,30.2916,29.8904,29.9155,98200.0],["2013-07-18",29.9238,30.2414,29.9238,30.0408,84800.0],["2013-07-19",30.0492,30.0492,29.8737,29.9155,113200.0],["2013-07-22",30.0325,30.091,29.9071,29.999,82800.0],["2013-07-23",30.0743,30.1411,29.7817,29.8653,74600.0],["2013-07-24",29.9489,30.091,29.7733,29.7901,44300.0],["2013-07-25",29.673,30.5925,29.6396,30.4337,159300.0],["2013-07-26",30.1328,30.1328,29.7232,29.9155,72000.0],["2013-07-29",29.7566,29.8486,29.0629,29.1715,67300.0],["2013-07-30",29.4056,29.5477,29.0044,29.2384,78400.0],["2013-07-31",29.2551,29.4223,28.8205,28.8455,140100.0],["2013-08-01",28.3775,29.765,28.3775,29.0462,263600.0],["2013-08-02",29.1214,29.1214,28.6867,29.0211,148100.0],["2013-08-05",28.9124,29.0629,28.7954,28.9459,127800.0],["2013-08-06",28.9375,28.9375,28.4861,28.67,120300.0],["2013-08-07",28.4945,28.6784,28.319,28.4025,93900.0],["2013-08-08",28.6031,28.7118,28.0515,28.227,127400.0],["2013-08-09",28.0682,28.4025,28.0431,28.2772,105500.0],["2013-08-12",27.9762,28.461,27.9762,28.4193,93300.0],["2013-08-13",28.4109,28.7536,28.3106,28.6951,100200.0],["2013-08-14",28.6199,28.8539,28.6199,28.7787,140800.0],["2013-08-15",28.436,28.6449,28.0348,28.2354,230300.0],["2013-08-16",28.0933,28.5279,27.9345,28.1936,135400.0],["2013-08-19",28.0849,28.1016,27.7422,27.8007,152600.0],["2013-08-20",27.7506,28.3189,27.7506,28.0849,39100.0],["2013-08-21",28.0013,28.1434,27.7255,27.8509,56100.0],["2013-08-22",27.9595,28.344,27.9512,28.319,149400.0],["2013-08-23",28.3357,28.5279,28.2521,28.4694,90100.0],["2013-08-26",28.4778,28.6199,28.3022,28.3775,54800.0],["2013-08-27",28.0097,28.0933,27.4747,27.6335,145900.0],["2013-08-28",27.55,27.5583,27.2156,27.4329,78900.0],["2013-08-29",27.4413,27.8592,27.3326,27.5583,75300.0],["2013-08-30",27.5165,27.5165,26.9063,26.9732,102800.0],["2013-09-03",27.224,27.4329,26.7475,26.9983,85200.0],["2013-09-04",27.0819,27.2825,26.9481,27.1738,173900.0],["2013-09-05",27.1822,27.3166,26.9555,27.2494,110900.0],["2013-09-06",27.3418,27.6861,26.9051,27.5097,77900.0],["2013-09-09",27.5769,27.9548,27.4593,27.896,92300.0],["2013-09-10",27.938,28.1731,27.7029,27.8372,102600.0],["2013-09-11",27.77,28.1479,27.77,28.0219,52900.0],["2013-09-12",28.022,28.0639,27.8708,27.9632,82200.0],["2013-09-13",28.1227,28.1479,27.8792,28.0555,66500.0],["2013-09-16",28.3746,28.551,27.98,28.0639,66600.0],["2013-09-17",28.5678,29.164,28.4586,29.0716,110200.0],["2013-09-18",29.1304,29.6426,28.8533,29.5167,118100.0],["2013-09-19",29.5419,29.8694,29.4663,29.8526,71500.0],["2013-09-20",30.0373,30.3984,29.9533,30.1549,370500.0],["2013-09-23",30.0793,30.5748,29.9869,30.5664,188900.0],["2013-09-24",30.6671,31.1038,30.5999,30.6755,150600.0],["2013-09-25",30.7847,31.0534,30.516,30.516,76600.0],["2013-09-26",30.6839,30.7427,30.3648,30.5579,66600.0],["2013-09-27",30.2976,30.4572,29.9701,30.0037,93500.0],["2013-09-30",29.6594,30.3228,29.5839,30.1213,173400.0],["2013-10-01",30.1465,30.5244,30.0457,30.3816,95300.0],["2013-10-02",30.1465,30.1465,29.8442,29.9953,49100.0],["2013-10-03",29.9198,29.9533,29.164,29.2983,71500.0],["2013-10-04",29.2312,29.6762,29.2312,29.6594,46700.0],["2013-10-07",29.3823,29.4663,28.9121,28.9373,60700.0],["2013-10-08",28.8785,28.9037,28.383,28.3914,117000.0],["2013-10-09",28.4418,28.8869,28.1815,28.6014,138100.0],["2013-10-10",29.0212,29.3571,28.7861,29.3235,55900.0],["2013-10-11",29.1388,29.693,29.1388,29.6762,115000.0],["2013-10-14",29.4159,30.1969,29.4159,30.1717,83400.0],["2013-10-15",30.0961,30.1465,29.8106,29.8526,66500.0],["2013-10-16",30.0373,30.2053,29.9114,29.9785,56000.0],["2013-10-17",29.903,30.1801,29.6846,30.1465,79100.0],["2013-10-18",30.3144,30.432,30.0121,30.4236,124400.0],["2013-10-21",30.3984,30.9526,30.3816,30.5831,74100.0],["2013-10-22",30.7931,31.129,30.558,30.6251,139800.0],["2013-10-23",30.4824,30.6083,30.0877,30.4068,69700.0],["2013-10-24",30.516,30.6251,30.348,30.6083,86900.0],["2013-10-25",30.6083,30.7595,30.0709,30.6167,56800.0],["2013-10-28",30.5579,31.087,30.5496,31.045,139000.0],["2013-10-29",31.0702,31.4313,31.0534,31.2801,112100.0],["2013-10-30",31.3221,31.4145,30.8351,30.9526,148100.0],["2013-10-31",30.8771,31.2717,30.5328,30.9106,102300.0],["2013-11-01",30.8267,30.8435,30.3396,30.6923,122000.0],["2013-11-04",30.7679,31.0282,30.7091,30.9442,151200.0],["2013-11-05",30.5915,30.5915,28.5678,29.7686,278600.0],["2013-11-06",29.9197,30.0205,29.1976,29.4159,203500.0],["2013-11-07",29.4159,29.6762,28.6686,28.7693,160700.0],["2013-11-08",28.7441,29.7686,28.6434,29.693,88200.0],["2013-11-11",29.7014,29.8106,29.29,29.4915,92000.0],["2013-11-12",29.3319,29.5755,29.0716,29.4747,86400.0],["2013-11-13",29.2144,29.7938,28.9289,29.777,70200.0],["2013-11-14",29.7014,29.9366,29.3571,29.8442,59000.0],["2013-11-15",29.7938,29.8526,29.1388,29.6175,144800.0],["2013-11-18",29.7938,30.1717,29.4579,29.5335,82500.0],["2013-11-19",29.4747,29.6846,28.9037,29.08,73600.0],["2013-11-20",29.1472,29.3739,28.383,28.6014,141100.0],["2013-11-21",28.7945,29.4663,28.635,29.4243,112300.0],["2013-11-22",29.3655,30.0121,29.3235,29.7518,86900.0],["2013-11-25",29.7686,30.1801,29.735,29.8274,66500.0],["2013-11-26",29.8106,30.4236,29.6678,30.1969,342900.0],["2013-11-27",30.2305,30.7595,30.1885,30.6923,89600.0],["2013-11-29",30.9106,31.2213,30.8603,30.8686,39700.0],["2013-12-02",30.9022,31.003,30.5412,30.5831,125000.0],["2013-12-03",30.6251,31.0702,30.5747,30.7763,149700.0],["2013-12-04",30.7091,31.2465,30.4908,31.1374,230800.0],["2013-12-05",31.0618,31.1122,30.348,30.5244,68600.0],["2013-12-06",30.9022,31.129,30.6335,30.9274,77400.0],["2013-12-09",30.8939,30.9862,30.6839,30.7595,56000.0],["2013-12-10",30.6335,30.6923,30.0037,30.1885,86400.0],["2013-12-11",30.2724,30.2724,29.3319,29.6091,65700.0],["2013-12-12",29.5503,29.8106,29.29,29.3319,144600.0],["2013-12-13",29.3739,29.7098,29.1472,29.5671,116800.0],["2013-12-16",29.6258,30.1549,29.6258,30.0289,54600.0],["2013-12-17",29.9533,29.9533,29.5083,29.7686,88800.0],["2013-12-18",29.7602,30.0541,29.5251,30.0121,108700.0],["2013-12-19",29.8862,29.9785,29.4327,29.5671,83600.0],["2013-12-20",29.6008,30.0984,29.4321,30.014,229300.0],["2013-12-23",30.0562,30.3598,29.8285,30.2164,123900.0],["2013-12-24",30.1658,30.3598,30.0646,30.3345,41000.0],["2013-12-26",30.3935,30.5369,30.2839,30.3092,111100.0],["2013-12-27",30.4526,30.4526,29.8032,30.0646,47900.0],["2013-12-30",30.0731,30.1152,29.7104,29.9044,33200.0],["2013-12-31",29.9887,30.3767,29.7863,30.3008,77000.0],["2014-01-02",30.1152,30.1996,29.8116,30.1743,146400.0],["2014-01-03",30.1827,30.6128,30.1068,30.2249,154200.0],["2014-01-06",30.2755,30.5622,29.8875,29.9466,125300.0],["2014-01-07",29.9634,30.3598,29.9634,30.1743,147700.0],["2014-01-08",30.0815,30.149,29.6767,29.9719,97700.0],["2014-01-09",30.1068,30.208,29.7695,30.0393,119700.0],["2014-01-10",30.1152,30.1405,29.8032,30.0646,68000.0],["2014-01-13",29.9213,30.0309,29.4153,29.5924,85200.0],["2014-01-14",29.8032,29.8791,29.4827,29.8369,63700.0],["2014-01-15",29.8622,30.7224,29.8622,30.6212,76300.0],["2014-01-16",30.6297,30.8489,30.2333,30.4526,97800.0],["2014-01-17",30.3261,30.8489,30.3261,30.8489,134100.0],["2014-01-21",30.9923,31.1863,30.7309,31.0429,144700.0],["2014-01-22",30.967,31.785,30.8574,31.7007,163400.0],["2014-01-23",31.473,31.473,31.1104,31.3971,126900.0],["2014-01-24",31.1019,31.4898,30.4947,30.6887,164500.0],["2014-01-27",30.6971,30.8068,29.7863,29.9972,73900.0],["2014-01-28",29.9803,30.1743,29.6683,30.0899,95000.0],["2014-01-29",29.7104,30.0393,29.2466,29.3731,88600.0],["2014-01-30",29.5839,29.8875,29.3478,29.508,82200.0],["2014-01-31",28.9346,29.4659,28.8587,29.1538,87800.0],["2014-02-03",29.002,29.0695,27.8382,28.0153,111300.0],["2014-02-04",28.2177,28.2683,27.7033,27.9647,96500.0],["2014-02-05",27.8635,27.9647,27.4082,27.7033,69800.0],["2014-02-06",27.7117,28.1418,27.5346,27.7202,77800.0],["2014-02-07",27.7623,28.7153,27.7623,28.6816,87700.0],["2014-02-10",28.6731,28.8165,28.184,28.4876,74400.0],["2014-02-11",28.6731,29.6345,28.4454,29.1201,230300.0],["2014-02-12",29.1707,29.2382,29.0358,29.2382,124200.0],["2014-02-13",29.0864,29.8707,28.9177,29.8116,78000.0],["2014-02-14",29.8454,30.267,29.5418,30.0393,105900.0],["2014-02-18",29.9972,30.2502,29.5924,29.7357,127100.0],["2014-02-19",29.5586,29.7273,29.0948,29.2635,83900.0],["2014-02-20",29.2635,29.7104,29.2129,29.6177,102300.0],["2014-02-21",29.7442,30.4863,29.7442,30.3514,142300.0],["2014-02-24",30.3176,30.4694,30.1405,30.1658,110100.0],["2014-02-25",30.3261,31.0092,30.2417,30.7309,174000.0],["2014-02-26",30.6887,31.1357,30.3935,30.4863,114900.0],["2014-02-27",30.3092,30.6297,30.1911,30.52,62100.0],["2014-02-28",30.5032,30.714,30.0984,30.4273,86700.0],["2014-03-03",30.1911,30.3008,29.9297,30.0815,56100.0],["2014-03-04",30.5285,31.0513,30.4863,30.7562,172000.0],["2014-03-05",30.6634,30.8489,30.4863,30.5959,71000.0],["2014-03-06",30.655,31.2284,30.655,31.1694,73800.0],["2014-03-07",31.3296,31.3381,30.8742,31.026,64000.0],["2014-03-10",30.908,31.161,30.4188,30.6634,84400.0],["2014-03-11",30.7815,30.8489,30.4441,30.6044,89800.0],["2014-03-12",30.4526,30.967,30.2755,30.9501,166600.0],["2014-03-13",31.0345,31.0345,30.5453,30.6718,105600.0],["2014-03-14",30.6634,31.0345,30.5285,30.6718,70700.0],["2014-03-17",30.7815,31.0345,30.5959,30.7224,89700.0],["2014-03-18",30.7899,31.085,30.7056,31.0091,103000.0],["2014-03-19",31.0598,31.2537,30.8068,31.2031,126000.0],["2014-03-20",31.2201,31.3471,30.983,31.2624,122600.0],["2014-03-21",31.3301,31.5334,30.9914,31.0931,174600.0],["2014-03-24",31.0253,31.2031,30.2632,30.3818,136400.0],["2014-03-25",30.6612,30.6612,29.9584,30.2802,111800.0],["2014-03-26",30.568,30.6443,29.6874,29.7044,85400.0],["2014-03-27",29.7552,29.7552,29.1201,29.4588,191300.0],["2014-03-28",29.4165,30.1023,29.4165,29.6197,55100.0],["2014-03-31",29.7382,30.2717,29.3826,30.0939,88100.0],["2014-04-01",30.2294,31.0253,30.2294,30.9491,144100.0],["2014-04-02",30.966,31.2031,30.8136,31.1692,96200.0],["2014-04-03",31.2624,31.3894,30.8898,31.3301,98000.0],["2014-04-04",31.6604,31.8636,30.6443,30.7374,188400.0],["2014-04-07",30.7289,30.9491,29.8314,30.0939,80300.0],["2014-04-08",30.1532,30.5596,29.8399,29.8822,110400.0],["2014-04-09",30.0431,30.4156,29.7636,30.3648,66400.0],["2014-04-10",30.4241,30.4241,29.4334,29.7213,139800.0],["2014-04-11",29.3656,29.7467,28.9338,29.1455,160700.0],["2014-04-14",29.5265,29.8568,28.9931,29.2302,92300.0],["2014-04-15",29.2217,29.4927,28.2903,28.5104,188800.0],["2014-04-16",28.7983,29.137,28.7306,29.0524,120700.0],["2014-04-17",28.9761,29.3402,28.9592,29.1878,200100.0],["2014-04-21",29.3064,29.5011,28.8915,29.5011,73900.0],["2014-04-22",29.6197,29.7721,29.4673,29.6197,50400.0],["2014-04-23",29.5519,29.9415,29.5181,29.789,111400.0],["2014-04-24",30.0346,30.1023,29.5011,30.0515,91800.0],["2014-04-25",29.8568,30.0092,29.5265,29.916,182800.0],["2014-04-28",29.9838,30.1785,29.5858,29.9584,122800.0],["2014-04-29",30.1785,30.2039,29.8229,30.1785,101700.0],["2014-04-30",30.06,30.6443,29.6874,30.4664,112700.0],["2014-05-01",30.4749,30.5765,30.0346,30.3225,179600.0],["2014-05-02",30.2971,30.8729,30.2209,30.5172,129000.0],["2014-05-05",30.3733,30.6612,30.2548,30.5342,112300.0],["2014-05-06",30.2294,30.4495,29.6536,30.2463,328700.0],["2014-05-07",30.2124,30.2124,29.3318,29.7467,197200.0],["2014-05-08",29.6366,30.2378,29.6366,29.8483,257700.0],["2014-05-09",29.6705,30.1616,29.4842,30.1108,152800.0],["2014-05-12",30.2463,31.5249,30.2463,31.4571,146900.0],["2014-05-13",31.4148,31.4148,31.0168,31.1523,228800.0],["2014-05-14",31.1608,31.1777,30.6358,30.6951,169400.0],["2014-05-15",30.4834,30.6273,29.7298,30.4156,148100.0],["2014-05-16",30.3225,30.7035,29.8822,30.6866,111500.0],["2014-05-19",30.6612,31.3555,30.6612,31.1862,132400.0],["2014-05-20",31.1184,31.1184,30.4495,30.8305,200300.0],["2014-05-21",30.8898,31.1269,30.6527,30.9745,152500.0],["2014-05-22",31.0676,31.3301,30.9745,31.2793,73700.0],["2014-05-23",31.2624,31.7451,31.1947,31.7027,77900.0],["2014-05-27",31.7366,32.1769,31.7366,32.1176,87100.0],["2014-05-28",32.0076,32.1176,31.5842,31.9229,140900.0],["2014-05-29",32.143,32.2362,31.8213,32.16,142200.0],["2014-05-30",32.2108,32.3124,31.4741,31.5418,114500.0],["2014-06-02",31.5164,31.6011,30.9491,31.0846,169600.0],["2014-06-03",30.9491,31.3217,30.585,31.2116,115500.0],["2014-06-04",30.9905,31.1521,30.8374,30.999,57200.0],["2014-06-05",31.0415,31.7644,30.8119,31.7049,82200.0],["2014-06-06",31.926,32.4277,31.8154,32.3087,93800.0],["2014-06-09",32.2321,32.5553,32.0706,32.3257,104500.0],["2014-06-10",32.2066,32.3512,31.7389,32.0791,73000.0],["2014-06-11",31.9004,31.9345,31.4752,31.6708,55300.0],["2014-06-12",31.5518,31.5518,30.8884,31.067,105900.0],["2014-06-13",31.1691,31.1691,30.6588,31.1265,66800.0],["2014-06-16",31.0245,31.1691,30.8714,31.1691,95100.0],["2014-06-17",31.118,31.6283,30.9905,31.4412,109900.0],["2014-06-18",31.5603,31.5688,31.0755,31.5348,44000.0],["2014-06-19",31.6538,31.8324,31.4667,31.7814,77200.0],["2014-06-20",31.875,31.926,31.5603,31.8409,172100.0],["2014-06-23",31.875,31.875,31.4412,31.6368,85800.0],["2014-06-24",31.6879,32.0876,31.5008,31.6879,108100.0],["2014-06-25",31.5177,31.926,31.4497,31.8749,56800.0],["2014-06-26",31.9855,31.9855,31.5518,31.7049,50400.0],["2014-06-27",31.7134,32.4022,31.7049,32.3002,133700.0],["2014-06-30",32.1811,32.3512,31.7559,32.2832,81500.0],["2014-07-01",32.4703,33.1847,32.4618,32.7679,161300.0],["2014-07-02",32.6489,32.7679,32.1046,32.2236,126900.0],["2014-07-03",32.2662,32.7339,32.062,32.7254,39600.0],["2014-07-07",32.5213,32.7169,32.1046,32.1811,126400.0],["2014-07-08",32.062,32.062,31.5348,31.6708,262800.0],["2014-07-09",31.858,32.0025,31.7219,31.892,87300.0],["2014-07-10",31.2201,31.6113,30.948,31.6028,107400.0],["2014-07-11",31.5007,31.7984,31.5007,31.7219,88100.0],["2014-07-14",31.977,31.977,31.6453,31.8154,82400.0],["2014-07-15",31.6964,31.8324,31.1861,31.3647,65100.0],["2014-07-16",31.5773,31.6113,31.0925,31.4497,147200.0],["2014-07-17",31.118,31.2031,30.7609,31.0245,123900.0],["2014-07-18",30.9394,31.5518,30.8969,31.4752,86100.0],["2014-07-21",31.2286,31.4922,31.1436,31.3647,61500.0],["2014-07-22",31.5092,31.8154,31.4157,31.7389,61700.0],["2014-07-23",31.7304,31.943,31.5093,31.8494,69900.0],["2014-07-24",31.8324,32.0621,31.4837,31.7049,64600.0],["2014-07-25",31.3817,31.5092,31.2286,31.3051,71300.0],["2014-07-28",31.2711,31.5007,30.8799,31.2711,104700.0],["2014-07-29",31.2541,31.3902,30.999,31.1691,71300.0],["2014-07-30",31.3222,31.3902,31.118,31.2796,45800.0],["2014-07-31",30.8629,30.9565,30.3271,30.4802,114300.0],["2014-08-01",30.5227,30.5823,30.106,30.2761,83500.0],["2014-08-04",30.3697,30.8884,30.072,30.6673,98700.0],["2014-08-05",30.2931,31.6028,29.6808,31.3221,176400.0],["2014-08-06",31.067,31.6964,30.948,31.3562,84000.0],["2014-08-07",31.3817,31.3817,30.8034,30.9395,72700.0],["2014-08-08",30.9139,31.6794,30.8119,31.5688,90900.0],["2014-08-11",31.7644,32.2662,31.6028,32.0706,51500.0],["2014-08-12",31.8919,32.079,31.4922,31.7389,69500.0],["2014-08-13",31.7559,32.1471,31.6453,32.1301,64500.0],["2014-08-14",32.2236,32.3002,31.9345,32.2917,30200.0],["2014-08-15",32.6063,32.6063,31.9685,32.4192,120300.0],["2014-08-18",32.6488,32.7764,32.2236,32.6829,97600.0],["2014-08-19",32.6403,32.6489,31.96,32.045,114700.0],["2014-08-20",31.8409,31.9515,31.6368,31.7814,57700.0],["2014-08-21",31.7559,32.1216,31.3902,32.062,52100.0],["2014-08-22",31.96,32.3937,31.8494,32.2236,47300.0],["2014-08-25",32.3342,32.5128,31.994,32.1216,29700.0],["2014-08-26",32.028,32.6063,31.96,32.5383,71900.0],["2014-08-27",32.4618,32.4703,32.1301,32.3937,59200.0],["2014-08-28",32.1726,32.6659,31.8749,32.062,34600.0],["2014-08-29",32.028,32.1046,31.7049,31.9515,58000.0],["2014-09-02",32.1046,32.2491,31.7389,32.028,78800.0],["2014-09-03",32.1896,32.2066,31.6028,31.7134,101100.0],["2014-09-04",31.7902,32.3369,31.6365,31.8415,49200.0],["2014-09-05",31.6792,31.9696,31.4059,31.8756,40300.0],["2014-09-08",31.7903,32.1404,31.5511,32.0294,45800.0],["2014-09-09",31.8842,31.8842,31.2863,31.4315,46400.0],["2014-09-10",31.5084,31.5596,31.1496,31.4144,28600.0],["2014-09-11",31.1496,31.7988,31.1411,31.7988,41200.0],["2014-09-12",31.8329,31.8329,31.2009,31.4657,63600.0],["2014-09-15",31.3888,31.6536,31.0813,31.4742,76100.0],["2014-09-16",31.4742,31.4742,31.0984,31.2607,45500.0],["2014-09-17",31.2009,31.5852,31.0813,31.4144,37100.0],["2014-09-18",31.5767,31.7732,31.1838,31.7134,29500.0],["2014-09-19",31.6792,31.8586,31.0044,31.1667,136400.0],["2014-09-22",31.0044,31.6194,30.5603,31.0557,76500.0],["2014-09-23",30.9019,31.2863,30.7055,31.0044,124900.0],["2014-09-24",31.1155,31.2351,30.603,30.8251,44700.0],["2014-09-25",30.8165,30.8165,29.9368,30.1759,83800.0],["2014-09-26",30.193,30.4151,30.0478,30.3126,42700.0],["2014-09-29",29.9112,30.0051,29.5781,29.6976,83400.0],["2014-09-30",29.7574,29.7574,29.0571,29.0741,83400.0],["2014-10-01",29.1083,29.4158,28.4677,28.6129,113900.0],["2014-10-02",28.5531,29.0143,28.5104,28.7837,82500.0],["2014-10-03",28.8691,29.1766,28.6727,28.9289,85600.0],["2014-10-06",28.9546,29.1937,28.8265,28.8948,54000.0],["2014-10-07",28.7923,29.0827,28.2798,28.3396,104900.0],["2014-10-08",28.3738,29.1596,28.22,29.1425,66500.0],["2014-10-09",29.04,29.1254,28.1005,28.1859,94300.0],["2014-10-10",27.9638,28.5275,27.6307,27.8186,95200.0],["2014-10-13",27.9552,28.2456,27.6051,27.7246,94000.0],["2014-10-14",27.8186,28.5531,27.7417,27.9723,111000.0],["2014-10-15",27.588,28.7325,27.2634,28.6556,94400.0],["2014-10-16",28.2542,29.262,28.1859,28.946,67500.0],["2014-10-17",29.3645,29.3645,28.8521,28.9973,106800.0],["2014-10-20",28.8948,29.2193,28.8948,29.1254,48400.0],["2014-10-21",29.2023,29.6976,29.2023,29.6293,54500.0],["2014-10-22",29.7745,29.7745,29.1254,29.1681,59900.0],["2014-10-23",29.5268,29.9624,29.4329,29.9624,65200.0],["2014-10-24",30.0564,30.0564,29.8514,29.971,36200.0],["2014-10-27",29.8685,30.1845,29.6549,29.9966,58600.0],["2014-10-28",30.2101,31.2948,30.1589,31.2863,83500.0],["2014-10-29",31.3546,31.5767,31.013,31.3461,50200.0],["2014-10-30",31.1838,32.0038,31.0386,31.7561,65900.0],["2014-10-31",32.26,32.465,31.8159,32.2685,140600.0],["2014-11-03",32.2429,32.2429,31.4144,31.6877,78600.0],["2014-11-04",31.5511,32.2942,30.7824,32.0038,83900.0],["2014-11-05",32.3368,32.3368,31.5596,31.9098,60600.0],["2014-11-06",32.0038,32.3112,31.9013,32.2258,39000.0],["2014-11-07",32.1575,32.3369,31.6109,32.26,64300.0],["2014-11-10",32.1831,32.6358,32.0892,32.5846,43100.0],["2014-11-11",32.4821,32.781,32.371,32.5675,52800.0],["2014-11-12",32.4821,32.8237,32.0379,32.5675,93000.0],["2014-11-13",32.67,32.8066,32.1062,32.1831,36500.0],["2014-11-14",32.2685,32.371,31.9183,32.1063,73500.0],["2014-11-17",32.0037,32.3369,31.8415,32.0123,58400.0],["2014-11-18",32.0379,32.2685,31.7134,31.8586,72500.0],["2014-11-19",31.8927,31.9354,31.2863,31.7134,46800.0],["2014-11-20",31.4827,32.0038,31.4827,31.8756,28000.0],["2014-11-21",32.4137,32.4137,31.4742,31.5169,60600.0],["2014-11-24",31.4998,32.0977,31.4315,31.9696,47200.0],["2014-11-25",32.1063,32.1063,31.534,32.0294,43300.0],["2014-11-26",31.6706,32.3283,31.6706,32.2258,44700.0],["2014-11-28",32.1233,32.2173,31.8671,31.9183,68100.0],["2014-12-01",31.6194,31.8842,31.3376,31.4144,64900.0],["2014-12-02",31.3632,32.0038,31.3205,31.5169,84100.0],["2014-12-03",31.6279,32.371,31.4486,32.1063,39100.0],["2014-12-04",31.9354,32.2429,31.2863,31.6109,92200.0],["2014-12-05",31.5682,32.0892,31.5682,31.9952,35600.0],["2014-12-08",31.9269,32.1575,31.2863,31.3546,41400.0],["2014-12-09",31.1069,31.8329,30.9276,31.6109,108700.0],["2014-12-10",31.3973,31.6536,31.1838,31.2607,142200.0],["2014-12-11",31.4657,32.0721,31.1923,31.423,52000.0],["2014-12-12",30.9105,31.1667,30.3638,30.5859,88000.0],["2014-12-15",30.6372,30.7311,29.8343,30.0564,106000.0],["2014-12-16",29.9368,30.3553,29.2706,29.6208,156600.0],["2014-12-17",29.6464,30.4749,29.467,30.2443,137000.0],["2014-12-18",30.697,30.9617,30.1162,30.8422,107000.0],["2014-12-19",30.7306,31.0395,30.2759,30.7907,233100.0],["2014-12-22",30.9108,31.5199,30.6706,31.4599,61800.0],["2014-12-23",31.5628,32.1977,31.314,31.966,66000.0],["2014-12-24",32.0604,32.2577,31.8373,32.1376,17300.0],["2014-12-26",32.3435,32.4122,31.9403,32.292,49700.0],["2014-12-29",32.2062,32.7639,32.2062,32.5323,33100.0],["2014-12-30",32.6352,32.8068,32.5151,32.6524,37200.0],["2014-12-31",32.8325,33.1843,32.4036,32.5923,66600.0],["2015-01-02",32.8497,32.9097,32.292,32.7382,161800.0],["2015-01-05",32.6266,32.7725,32.3349,32.6095,138900.0],["2015-01-06",32.6524,32.6524,31.1253,31.1853,133200.0],["2015-01-07",31.4942,31.5113,30.3703,30.8679,99400.0],["2015-01-08",31.1682,31.2969,30.7993,30.9966,147900.0],["2015-01-09",30.9108,31.2111,30.6792,31.0824,104900.0],["2015-01-12",31.1081,31.1081,30.1043,30.2588,64300.0],["2015-01-13",30.6019,31.0223,30.01,30.396,79100.0],["2015-01-14",30.0443,30.5161,29.9585,30.0271,97400.0],["2015-01-15",30.1816,30.5848,29.2722,29.6668,163400.0],["2015-01-16",29.4866,30.2073,29.4438,30.1129,96100.0],["2015-01-20",30.1215,30.2673,29.5553,29.907,50900.0],["2015-01-21",29.7783,29.9328,29.3236,29.4352,59700.0],["2015-01-22",29.684,29.7526,29.2893,29.7269,94500.0],["2015-01-23",29.7869,30.1987,29.6411,30.0529,42200.0],["2015-01-26",30.0786,30.396,29.5982,30.3274,50800.0],["2015-01-27",29.8212,30.2845,29.8127,30.0958,62800.0],["2015-01-28",30.336,30.396,29.1263,29.3151,64700.0],["2015-01-29",29.2636,30.2502,29.092,30.2245,129900.0],["2015-01-30",29.9156,30.2245,29.2035,29.2808,91100.0],["2015-02-02",29.7183,31.2454,29.7183,31.1081,195200.0],["2015-02-03",31.4599,32.5837,31.4599,32.3006,149000.0],["2015-02-04",32.232,32.3435,31.7087,31.9231,100500.0],["2015-02-05",32.129,32.5494,32.0947,32.3693,91000.0],["2015-02-06",32.4293,32.9441,32.3435,32.4894,87800.0],["2015-02-09",32.4293,32.6695,31.8631,31.9403,87900.0],["2015-02-10",32.3435,32.6867,31.9832,32.0776,143800.0],["2015-02-11",31.8888,32.1376,31.417,31.64,122100.0],["2015-02-12",31.7773,32.6009,31.6143,32.4379,56800.0],["2015-02-13",32.5323,32.6009,32.2835,32.4465,88200.0],["2015-02-17",32.3778,32.4979,32.0518,32.2234,67200.0],["2015-02-18",32.069,32.7811,32.0003,32.4293,67600.0],["2015-02-19",32.3521,32.5151,32.069,32.3435,54700.0],["2015-02-20",32.4036,32.7038,31.8202,32.3778,77200.0],["2015-02-23",32.3778,32.5323,31.803,32.4122,103100.0],["2015-02-24",32.3778,33.0985,32.2406,32.5494,105100.0],["2015-02-25",32.6095,32.6352,32.1977,32.3264,48000.0],["2015-02-26",32.4122,32.4122,32.0089,32.2491,70300.0],["2015-02-27",32.2063,32.884,31.966,32.3521,80600.0],["2015-03-02",32.395,33.1156,32.3692,32.6953,79100.0],["2015-03-03",32.5323,33.313,32.3349,32.9012,88500.0],["2015-03-04",32.6695,32.7553,32.2234,32.2663,44400.0],["2015-03-05",32.3864,32.8411,32.3607,32.8154,58600.0],["2015-03-06",32.5408,32.9526,32.5408,32.6524,91600.0],["2015-03-09",32.6524,33.1156,32.5666,32.8754,51300.0],["2015-03-10",32.6009,32.6953,32.1033,32.5837,112300.0],["2015-03-11",32.5666,32.7381,32.0861,32.5837,71000.0],["2015-03-12",32.9612,33.2443,32.9355,33.0556,67900.0],["2015-03-13",33.0213,33.1929,32.4293,32.9012,69300.0],["2015-03-16",33.0299,33.313,32.8754,33.1156,77300.0],["2015-03-17",32.9012,33.5189,32.6524,33.4674,75300.0],["2015-03-18",33.4502,34.2824,33.3644,34.2052,71900.0],["2015-03-19",34.0502,34.3775,33.9382,34.1191,82200.0],["2015-03-20",34.343,34.343,33.7573,33.9812,174300.0],["2015-03-23",34.0329,34.5325,34.0329,34.2397,72500.0],["2015-03-24",34.1449,34.4119,33.9554,34.2569,58300.0],["2015-03-25",34.3344,34.3947,33.6453,33.809,87500.0],["2015-03-26",33.6711,34.3861,33.6711,34.1794,119600.0],["2015-03-27",34.0071,34.3172,33.9209,34.1794,106700.0],["2015-03-30",34.231,35.1699,34.231,34.722,166300.0],["2015-03-31",34.3947,34.5498,34.1018,34.2397,104400.0],["2015-04-01",34.1191,34.4894,33.9037,34.4292,78500.0],["2015-04-02",34.3861,34.8943,33.8779,34.0415,120200.0],["2015-04-06",33.9468,34.7996,33.9468,34.6703,167400.0],["2015-04-07",34.5928,34.7393,34.3516,34.3861,106200.0],["2015-04-08",34.3172,34.6703,34.1277,34.4636,51200.0],["2015-04-09",34.4378,34.6273,33.8348,34.2397,54900.0],["2015-04-10",34.2397,34.8168,34.231,34.6445,61800.0],["2015-04-13",34.6962,34.9718,34.6359,34.6445,45000.0],["2015-04-14",34.6962,34.9202,34.455,34.7651,49600.0],["2015-04-15",34.9546,35.816,34.8512,35.4197,71000.0],["2015-04-16",35.3594,35.4542,34.989,35.0493,72100.0],["2015-04-17",34.7479,34.946,34.3516,34.61,110400.0],["2015-04-20",34.7565,35.0752,34.5411,34.6962,95900.0],["2015-04-21",34.6531,34.9632,34.3,34.7479,59600.0],["2015-04-22",34.7393,34.9977,34.4378,34.7651,34900.0],["2015-04-23",34.6014,35.1527,34.6014,34.8771,48600.0],["2015-04-24",34.8254,35.058,34.6617,34.8771,45800.0],["2015-04-27",34.8599,35.4973,34.7306,34.8771,38400.0],["2015-04-28",34.9374,35.5059,34.7134,35.4456,62300.0],["2015-04-29",35.1872,35.3336,34.7995,34.8685,48800.0],["2015-04-30",34.5498,34.6703,33.5678,33.7659,123500.0],["2015-05-01",33.7659,34.4033,33.7228,34.1966,84000.0],["2015-05-04",34.188,34.455,34.0415,34.1535,71800.0],["2015-05-05",34.3085,35.0752,33.2835,33.7228,81100.0],["2015-05-06",34.0243,34.567,33.6022,34.4894,62800.0],["2015-05-07",34.3947,34.6962,34.1621,34.4378,41100.0],["2015-05-08",34.8426,35.1872,34.455,34.5498,66200.0],["2015-05-11",34.5498,35.058,34.4119,34.679,60800.0],["2015-05-12",34.6703,34.834,33.7401,34.6187,89900.0],["2015-05-13",34.5928,34.9202,33.9985,34.4119,94900.0],["2015-05-14",34.4636,34.9288,34.4292,34.7134,61700.0],["2015-05-15",34.722,34.9804,34.4119,34.6531,68900.0],["2015-05-18",34.4378,35.3853,34.4378,35.2733,81000.0],["2015-05-19",34.9288,35.2561,34.6531,35.0407,52200.0],["2015-05-20",35.1355,35.5231,34.5756,35.1269,94500.0],["2015-05-21",35.1441,35.5489,35.0838,35.4456,69000.0],["2015-05-22",35.3164,35.4284,34.8082,35.0752,63500.0],["2015-05-26",34.8082,34.9115,34.0415,34.3258,65500.0],["2015-05-27",34.3861,34.4981,34.0243,34.3,89200.0],["2015-05-28",34.1535,34.4981,33.8693,34.4378,64400.0],["2015-05-29",34.3258,34.567,34.0588,34.0932,70400.0],["2015-06-01",34.3,34.4981,33.7745,34.4206,51600.0],["2015-06-02",34.2569,34.6703,34.1104,34.3344,73000.0],["2015-06-03",34.5074,34.8448,34.1354,34.7669,106100.0],["2015-06-04",34.5507,34.6718,33.8154,33.9365,48600.0],["2015-06-05",33.8846,34.5593,33.5299,34.4642,73300.0],["2015-06-08",34.3517,34.4815,34.1441,34.1873,36700.0],["2015-06-09",34.1181,34.3344,33.7635,34.0143,58800.0],["2015-06-10",34.2566,35.0438,34.2566,34.8448,70100.0],["2015-06-11",34.9832,35.1649,34.6804,34.8621,54400.0],["2015-06-12",34.6718,34.9054,34.3258,34.8102,67300.0],["2015-06-15",34.3344,34.5766,33.9105,34.2392,70000.0],["2015-06-16",34.1268,34.6977,34.0057,34.5939,54600.0],["2015-06-17",34.5939,34.5939,34.0057,34.1095,43200.0],["2015-06-18",34.2133,34.6804,34.0489,34.5939,89600.0],["2015-06-19",34.6026,34.7496,34.4036,34.6285,121000.0],["2015-06-22",34.7756,34.8794,34.4209,34.7583,67900.0],["2015-06-23",34.8708,35.0784,34.568,35.0697,85100.0],["2015-06-24",35.0611,35.286,35.0438,35.1216,73100.0],["2015-06-25",35.26,35.3811,34.94,35.1908,47300.0],["2015-06-26",35.3206,35.7704,34.2566,34.5939,264700.0],["2015-06-29",34.3258,34.9746,33.9624,34.1008,153300.0],["2015-06-30",34.4296,34.6545,34.196,34.4296,89300.0],["2015-07-01",34.7496,35.1216,34.5766,34.7843,71800.0],["2015-07-02",34.8188,34.9573,34.3431,34.4901,37300.0],["2015-07-06",34.3085,34.7929,34.0749,34.3777,80300.0],["2015-07-07",34.3085,34.4469,33.478,34.2825,89200.0],["2015-07-08",34.0057,34.5766,33.4434,33.8759,118300.0],["2015-07-09",34.395,34.6026,33.7981,33.8154,79800.0],["2015-07-10",34.0576,34.4815,33.7981,34.1354,79100.0],["2015-07-13",34.2652,34.9227,34.2306,34.7064,58400.0],["2015-07-14",34.7064,34.8534,34.542,34.6977,47000.0],["2015-07-15",34.6977,34.7323,33.8932,33.9019,68700.0],["2015-07-16",34.0403,34.4296,33.997,34.17,44600.0],["2015-07-17",34.2392,34.2998,33.824,34.2219,86500.0],["2015-07-20",34.3171,34.3171,33.5299,33.6337,51500.0],["2015-07-21",33.5905,33.7548,32.9763,33.1666,60800.0],["2015-07-22",33.0887,33.2444,33.0022,33.106,32800.0],["2015-07-23",33.0022,33.3396,32.4659,32.5091,93000.0],["2015-07-24",32.388,32.4399,31.6008,31.7306,78200.0],["2015-07-27",31.5143,31.7219,31.3499,31.5489,56900.0],["2015-07-28",31.7306,31.7306,31.0731,31.6008,95700.0],["2015-07-29",31.6094,32.0247,31.4624,31.7046,209300.0],["2015-07-30",31.5316,32.1717,31.5056,31.8171,227600.0],["2015-07-31",31.9555,32.6821,31.8344,32.1977,131700.0],["2015-08-03",32.1891,32.241,31.5749,31.8863,84000.0],["2015-08-04",31.696,32.2583,31.67,31.8603,45000.0],["2015-08-05",31.4278,32.2496,29.9658,30.2773,251000.0],["2015-08-06",30.3465,30.6752,28.7028,29.3949,249500.0],["2015-08-07",29.1613,29.7755,28.9364,29.0229,119700.0],["2015-08-10",29.0229,29.7323,28.9883,29.6804,126900.0],["2015-08-11",29.4554,30.1475,29.3257,29.5765,100900.0],["2015-08-12",29.3343,29.3343,28.5558,29.144,101500.0],["2015-08-13",29.1094,29.3776,29.0402,29.1527,105600.0],["2015-08-14",29.0316,29.5939,29.0229,29.49,54100.0],["2015-08-17",29.4728,29.5506,28.8932,29.1267,79600.0],["2015-08-18",29.2046,29.3949,28.8931,29.0402,83200.0],["2015-08-19",28.9018,28.971,28.4606,28.599,73000.0],["2015-08-20",28.4001,28.4693,27.9848,28.0713,74500.0],["2015-08-21",27.4831,28.1838,27.1198,27.5177,113900.0],["2015-08-24",25.8395,27.5696,25.7876,26.7478,104000.0],["2015-08-25",27.4139,27.5091,25.926,26.0903,116200.0],["2015-08-26",26.6526,26.6526,25.7357,26.3326,129700.0],["2015-08-27",26.5921,26.9641,26.3153,26.9381,125900.0],["2015-08-28",26.8776,27.2755,26.7045,27.1976,107700.0],["2015-08-31",26.9814,27.6129,26.9814,27.5956,91000.0],["2015-09-01",27.189,27.2322,26.0211,26.1941,180200.0],["2015-09-02",26.445,26.6267,26.2288,26.5575,95200.0],["2015-09-03",26.5488,26.5575,25.9519,26.1855,219600.0],["2015-09-04",26.0211,26.3585,25.9433,26.2114,73700.0],["2015-09-08",26.5575,26.618,26.2374,26.3845,68700.0],["2015-09-09",26.5834,26.5834,25.8914,25.9346,213100.0],["2015-09-10",25.9346,26.0303,25.4213,25.4996,135100.0],["2015-09-11",25.3169,25.4474,25.0907,25.4039,124900.0],["2015-09-14",25.3691,25.7954,24.6731,24.8036,185700.0],["2015-09-15",25.0037,25.8041,24.8297,25.6475,106700.0],["2015-09-16",25.6562,26.4566,25.6562,26.4131,159400.0],["2015-09-17",26.5784,27.2222,26.4044,26.5871,192100.0],["2015-09-18",26.2826,26.5349,25.9259,26.0216,183900.0],["2015-09-21",26.2217,26.7089,26.0129,26.2652,118100.0],["2015-09-22",25.9346,25.9868,25.5518,25.6475,80200.0],["2015-09-23",25.6997,25.9346,25.5518,25.8302,159400.0],["2015-09-24",25.6649,25.9085,25.2647,25.7345,97200.0],["2015-09-25",25.9085,25.9955,25.2386,25.43,131300.0],["2015-09-28",25.2734,25.2734,24.9254,25.0733,102400.0],["2015-09-29",25.0472,25.1864,24.5339,24.6035,71900.0],["2015-09-30",24.8645,25.0733,24.5252,24.8906,162100.0],["2015-10-01",24.8819,24.908,24.0728,24.5252,85500.0],["2015-10-02",24.1946,24.9689,24.0467,24.9689,103400.0],["2015-10-05",25.0733,26.7089,25.0733,26.6741,138100.0],["2015-10-06",26.6219,27.0308,26.6045,26.7698,117800.0],["2015-10-07",26.9612,27.9269,26.9612,27.8399,163300.0],["2015-10-08",27.7268,28.2314,27.5963,28.0835,115000.0],["2015-10-09",28.1618,28.4141,27.8834,27.8921,48500.0],["2015-10-12",27.9704,28.1444,27.6659,28.0922,82400.0],["2015-10-13",27.8747,28.2662,27.4745,27.4832,66900.0],["2015-10-14",27.4571,27.6659,26.9177,26.9351,180800.0],["2015-10-15",27.0482,27.1004,26.3609,27.0047,193600.0],["2015-10-16",27.1091,27.1091,26.4044,26.6654,75900.0],["2015-10-19",26.5784,26.8916,26.3783,26.8481,42100.0],["2015-10-20",26.7872,27.4919,26.6393,27.4397,80000.0],["2015-10-21",27.5006,27.518,26.7524,26.7611,52400.0],["2015-10-22",26.9786,27.7529,26.8742,27.5876,61000.0],["2015-10-23",27.7355,27.7355,27.0395,27.5876,66400.0],["2015-10-26",27.5702,27.866,27.344,27.5528,65200.0],["2015-10-27",27.4223,27.4223,26.5349,27.0308,92700.0],["2015-10-28",27.3353,32.8598,27.3353,32.8076,475000.0],["2015-10-29",32.912,33.7559,31.7549,31.7897,222500.0],["2015-10-30",31.9289,32.7902,31.8941,32.6858,280900.0],["2015-11-02",32.564,33.8777,32.1551,33.3296,198300.0],["2015-11-03",33.2252,33.6341,32.9207,33.1904,131100.0],["2015-11-04",33.2948,33.2948,32.6249,32.9642,102400.0],["2015-11-05",32.9903,33.2252,32.4161,32.7119,142000.0],["2015-11-06",32.5553,33.0338,31.9898,32.9294,90100.0],["2015-11-09",32.9207,32.9468,32.2421,32.3117,147800.0],["2015-11-10",32.1464,32.7554,32.1464,32.6684,80500.0],["2015-11-11",32.6771,32.6771,31.9637,32.1986,53600.0],["2015-11-12",31.9202,32.0855,31.0763,31.1546,88300.0],["2015-11-13",30.9197,31.4243,30.7718,31.1198,100600.0],["2015-11-16",31.2155,31.8593,31.0937,31.7549,106800.0],["2015-11-17",31.7288,31.8158,31.0328,31.2938,83200.0],["2015-11-18",31.3199,31.5722,31.085,31.5374,122700.0],["2015-11-19",31.4939,32.2247,31.1894,32.1986,203600.0],["2015-11-20",32.4161,32.4161,31.7636,31.8593,144700.0],["2015-11-23",31.8506,32.477,31.8506,32.303,53700.0],["2015-11-24",32.1116,33.1469,31.8245,32.999,121700.0],["2015-11-25",33.0338,33.3818,32.5553,33.2252,88300.0],["2015-11-27",33.1556,33.2687,32.9468,33.1469,75900.0],["2015-11-30",33.173,33.9995,32.7641,33.8951,184800.0],["2015-12-01",33.9647,34.2953,33.4949,34.1474,117800.0],["2015-12-02",34.0778,34.1735,33.1382,33.5036,82700.0],["2015-12-03",33.7472,33.7472,33.086,33.4166,125600.0],["2015-12-04",33.3644,33.8342,33.2513,33.6515,105800.0],["2015-12-07",33.5906,33.5906,32.564,32.7728,78100.0],["2015-12-08",32.3987,32.4944,31.5896,31.6418,73900.0],["2015-12-09",31.9724,33.2861,31.5113,32.5031,242700.0],["2015-12-10",32.5379,32.8424,31.8419,32.6858,126400.0],["2015-12-11",31.6418,32.4422,31.4591,31.9637,102000.0],["2015-12-14",31.9463,31.9463,31.172,31.6418,73100.0],["2015-12-15",31.7897,31.7897,31.2329,31.7636,130200.0],["2015-12-16",31.955,32.4161,31.4417,32.3813,116200.0],["2015-12-17",32.3813,32.7206,32.1812,32.303,147300.0],["2015-12-18",32.2855,32.3904,31.4203,31.6912,230600.0],["2015-12-21",32.0845,32.338,31.6563,32.102,145200.0],["2015-12-22",32.1195,32.4603,31.7437,32.338,44300.0],["2015-12-23",32.4516,32.9061,32.303,32.539,72800.0],["2015-12-24",32.5914,32.6963,32.3555,32.5128,24200.0],["2015-12-28",32.3642,32.4254,31.8048,32.137,79400.0],["2015-12-29",32.2855,32.9236,32.137,32.8449,49200.0],["2015-12-30",32.8711,32.9323,32.4778,32.539,46100.0],["2015-12-31",32.3904,32.7225,31.8922,31.9447,74400.0],["2016-01-04",31.3329,31.4203,30.2666,30.8871,139900.0],["2016-01-05",31.429,31.4378,30.0306,30.2054,116200.0],["2016-01-06",29.6548,29.9257,29.5412,29.7684,187500.0],["2016-01-07",29.1828,30.1617,28.7983,29.952,151600.0],["2016-01-08",30.0831,30.2841,28.9294,29.078,133900.0],["2016-01-11",29.008,29.4188,28.4399,29.2877,87500.0],["2016-01-12",29.6985,30.4152,28.8507,29.5412,97100.0],["2016-01-13",29.5412,29.8121,28.4574,28.6759,95700.0],["2016-01-14",28.842,29.5761,28.571,28.9119,95500.0],["2016-01-15",28.0204,28.6147,27.3824,28.0816,149700.0],["2016-01-19",28.3438,28.5186,27.2513,27.5135,143100.0],["2016-01-20",27.1377,28.3788,26.6832,28.169,174600.0],["2016-01-21",28.2302,28.6672,27.7145,27.9505,90000.0],["2016-01-22",28.5011,29.0867,28.3263,28.7196,92600.0],["2016-01-25",28.5273,28.7721,27.8019,27.9243,123200.0],["2016-01-26",28.1865,28.641,27.9855,28.3613,155300.0],["2016-01-27",28.0816,28.4487,27.6359,27.7582,247400.0],["2016-01-28",28.1253,28.4749,27.7145,28.2914,92000.0],["2016-01-29",28.5361,29.6898,28.405,29.6461,211900.0],["2016-02-01",29.1391,29.7859,28.9731,29.1479,131100.0],["2016-02-02",28.8769,28.9993,27.767,27.8806,117200.0],["2016-02-03",28.2914,28.3788,27.2426,27.4698,391900.0],["2016-02-04",27.2076,28.2739,27.2076,28.0204,213600.0],["2016-02-05",27.9155,28.1515,27.3125,27.8456,209100.0],["2016-02-08",27.5572,28.169,27.2251,27.8893,130700.0],["2016-02-09",29.1654,31.8048,28.4924,31.1144,374200.0],["2016-02-10",31.2455,31.5339,30.5725,30.7036,181300.0],["2016-02-11",30.3627,31.2804,29.952,30.3977,208800.0],["2016-02-12",30.7298,31.4203,30.3977,30.4501,264100.0],["2016-02-16",30.7823,31.4727,30.6599,31.0794,153500.0],["2016-02-17",31.263,31.464,30.8522,31.3067,215400.0],["2016-02-18",31.2629,31.9272,31.0794,31.7786,134400.0],["2016-02-19",31.7349,31.9534,31.3329,31.8223,124900.0],["2016-02-22",32.0933,32.7138,31.866,32.4516,111400.0],["2016-02-23",32.338,32.338,31.3678,31.5601,118300.0],["2016-02-24",31.2717,32.0233,30.9308,31.9272,91800.0],["2016-02-25",32.102,32.2506,31.4989,31.6475,60300.0],["2016-02-26",31.8311,32.1544,31.3941,31.8748,99700.0],["2016-02-29",31.9359,32.6614,31.1406,32.0059,139300.0],["2016-03-01",32.3467,32.8973,32.102,32.7051,126000.0],["2016-03-02",32.5565,33.2295,32.338,33.011,114500.0],["2016-03-03",32.8624,33.6053,32.6002,33.3693,125000.0],["2016-03-04",33.2644,33.6664,32.8012,33.0809,124700.0],["2016-03-07",32.976,33.3518,32.8099,33.1421,131200.0],["2016-03-08",32.8012,33.2207,32.4778,32.6701,85500.0],["2016-03-09",32.6876,33.0547,32.4691,32.6614,75100.0],["2016-03-10",32.8799,32.9935,32.1719,32.8449,79800.0],["2016-03-11",33.0984,33.4654,32.8274,33.3955,67800.0],["2016-03-14",33.2819,33.4305,32.5914,32.7487,79100.0],["2016-03-15",32.4865,32.6089,32.0845,32.2768,84800.0],["2016-03-16",32.1719,32.6701,31.7436,32.4341,66600.0],["2016-03-17",32.5131,33.5053,32.2761,33.277,103800.0],["2016-03-18",33.4965,33.8214,32.9082,33.3999,152800.0],["2016-03-21",33.2682,33.5404,31.6351,32.2585,157800.0],["2016-03-22",32.1531,33.0224,31.8897,32.7326,84300.0],["2016-03-23",32.557,32.6887,32.1268,32.2936,113800.0],["2016-03-24",32.1795,32.8907,31.8722,32.8819,115600.0],["2016-03-28",32.9083,33.1278,32.0741,32.4868,150100.0],["2016-03-29",32.3551,33.1365,32.1707,33.04,122300.0],["2016-03-30",33.2419,33.3824,32.6536,33.119,72200.0],["2016-03-31",32.8731,33.1365,32.7239,33.0048,86200.0],["2016-04-01",32.7063,33.6985,32.4868,33.6809,114200.0],["2016-04-04",33.6634,33.6634,32.7502,32.8468,88300.0],["2016-04-05",32.6624,33.0751,32.2849,32.7239,101200.0],["2016-04-06",32.6887,33.2243,32.6624,33.1716,98100.0],["2016-04-07",33.0312,33.3034,32.6448,32.8819,125100.0],["2016-04-08",33.3034,33.6194,32.7941,33.04,77600.0],["2016-04-11",33.3736,34.2867,32.9258,33.8214,149900.0],["2016-04-12",33.8477,34.5414,33.6019,34.4184,133600.0],["2016-04-13",34.5941,35.8847,34.436,35.8584,235600.0],["2016-04-14",35.8847,35.9901,35.5423,35.8584,123100.0],["2016-04-15",35.6565,35.8847,34.9628,35.6477,153600.0],["2016-04-18",35.2789,36.2008,35.1911,36.0077,137500.0],["2016-04-19",36.0252,36.7891,35.9286,36.1218,76800.0],["2016-04-20",36.1218,36.2798,35.6652,36.0779,141600.0],["2016-04-21",35.9725,36.394,35.8057,36.034,73900.0],["2016-04-22",36.1657,36.5872,35.8145,36.1481,108700.0],["2016-04-25",35.9989,36.2272,35.1296,35.314,182200.0],["2016-04-26",35.516,36.315,35.2877,36.2711,108800.0],["2016-04-27",36.2272,36.5959,35.8145,36.2272,68400.0],["2016-04-28",36.0428,36.3062,35.3755,35.9813,156500.0],["2016-04-29",35.7004,36.034,34.9101,35.3755,237100.0],["2016-05-02",35.437,36.2886,35.0418,35.9023,180700.0],["2016-05-03",35.1209,35.7794,32.4078,34.1814,243400.0],["2016-05-04",33.918,34.0409,33.2946,33.7599,203700.0],["2016-05-05",33.7951,33.7951,33.2946,33.3648,211700.0],["2016-05-06",33.2331,33.8653,33.2331,33.839,140700.0],["2016-05-09",33.7775,34.0146,33.3385,33.3999,134300.0],["2016-05-10",33.4087,34.0584,33.277,33.7687,142900.0],["2016-05-11",33.6546,33.7248,33.3297,33.4965,115200.0],["2016-05-12",33.5053,33.8916,33.3648,33.6019,230700.0],["2016-05-13",33.6282,34.0233,33.4438,33.5141,223200.0],["2016-05-16",33.5843,34.3658,33.5843,34.2077,92300.0],["2016-05-17",34.1111,34.4536,33.3209,33.3824,142800.0],["2016-05-18",33.3209,34.0848,33.2331,33.558,75500.0],["2016-05-19",33.3473,34.0321,33.3209,33.9355,124900.0],["2016-05-20",34.1024,34.3394,33.7336,34.0585,126800.0],["2016-05-23",33.9619,34.1024,33.4175,33.4702,79800.0],["2016-05-24",33.7248,34.5765,33.5492,34.515,96300.0],["2016-05-25",34.6555,34.796,34.3658,34.5941,73300.0],["2016-05-26",34.5501,34.9891,34.2516,34.2692,48000.0],["2016-05-27",34.1638,34.6292,34.1638,34.5501,56200.0],["2016-05-31",34.6467,34.7257,34.2428,34.5326,99400.0],["2016-06-01",34.3658,34.9101,34.0321,34.8048,114900.0],["2016-06-02",34.796,35.0155,34.357,35.0067,74900.0],["2016-06-03",35.0861,35.1654,34.4336,35.0332,82700.0],["2016-06-06",35.0067,35.9326,34.7774,35.668,88100.0],["2016-06-07",35.6857,35.9061,34.7422,35.7121,53100.0],["2016-06-08",35.6416,36.4264,35.2801,36.2853,68700.0],["2016-06-09",36.0208,36.3206,35.6416,36.1971,83500.0],["2016-06-10",35.7739,36.1883,35.4564,35.5622,73300.0],["2016-06-13",35.3682,36.0031,35.1919,35.3859,70500.0],["2016-06-14",35.3506,35.6504,34.8745,35.3594,62000.0],["2016-06-15",35.5005,36.2324,35.0773,35.1125,95800.0],["2016-06-16",34.751,35.2448,34.3542,35.1566,58900.0],["2016-06-17",35.2448,35.7121,34.7422,35.0244,128900.0],["2016-06-20",35.139,35.9679,34.2396,35.4388,71100.0],["2016-06-21",35.3859,35.6416,34.8833,35.042,45300.0],["2016-06-22",35.1655,35.5799,34.9097,35.1566,92400.0],["2016-06-23",35.5799,36.1707,35.5358,36.1618,73900.0],["2016-06-24",34.6187,35.1566,34.0632,34.4336,244600.0],["2016-06-27",33.8339,33.8339,33.0227,33.684,129700.0],["2016-06-28",34.0985,34.3101,33.5518,33.8163,84900.0],["2016-06-29",34.2572,34.5217,34.0015,34.3983,53900.0],["2016-06-30",34.5923,35.2184,34.2572,35.2095,90800.0],["2016-07-01",35.1566,35.7033,34.9009,35.0332,92100.0],["2016-07-05",34.6716,34.6716,34.0632,34.4512,117000.0],["2016-07-06",34.1867,34.4512,33.7987,34.3189,86300.0],["2016-07-07",34.4776,34.9538,34.2925,34.5746,93700.0],["2016-07-08",34.9362,36.1178,34.8304,36.0472,153000.0],["2016-07-11",36.3294,36.7527,35.9767,36.3294,75600.0],["2016-07-12",36.7615,37.414,36.5851,37.1318,84800.0],["2016-07-13",37.1671,37.2112,36.7615,37.1583,76100.0],["2016-07-14",37.1583,37.8284,37.123,37.3258,94700.0],["2016-07-15",37.6344,37.7931,37.2112,37.6785,63600.0],["2016-07-18",37.6168,37.8725,37.3875,37.4493,44800.0],["2016-07-19",37.2288,37.6432,37.2288,37.3346,46200.0],["2016-07-20",37.3522,37.7931,37.0524,37.5286,80400.0],["2016-07-21",37.5462,37.7931,36.7967,36.8761,46400.0],["2016-07-22",36.7438,37.1759,36.3029,36.9995,40500.0],["2016-07-25",36.8761,36.9378,36.5146,36.735,40000.0],["2016-07-26",36.7879,37.2465,36.7086,37.0965,62500.0],["2016-07-27",37.1847,37.5551,36.9555,37.3699,60600.0],["2016-07-28",37.3082,37.5022,37.1318,37.3523,45300.0],["2016-07-29",37.22,37.6785,36.832,37.3258,82900.0],["2016-08-01",37.4228,37.5727,37.1053,37.2993,70200.0],["2016-08-02",37.0966,37.4493,35.2272,36.1795,154300.0],["2016-08-03",36.1971,36.8144,35.7651,36.6204,127500.0],["2016-08-04",36.6292,37.414,36.3206,37.0613,127000.0],["2016-08-05",37.2817,37.996,36.8144,37.943,133200.0],["2016-08-08",38.2076,38.4369,37.5374,37.6432,75800.0],["2016-08-09",37.7402,38.0136,37.3699,37.7402,109500.0],["2016-08-10",37.7931,37.8461,37.3699,37.5903,55800.0],["2016-08-11",37.6697,38.2164,37.4845,37.7314,60200.0],["2016-08-12",37.6961,37.7402,37.2288,37.6168,49600.0],["2016-08-15",37.6873,38.234,37.4845,38.0841,61200.0],["2016-08-16",37.9519,38.3487,37.3963,37.6344,83000.0],["2016-08-17",37.7314,37.9166,37.1671,37.6962,59200.0],["2016-08-18",37.5991,37.9783,37.3875,37.7314,62700.0],["2016-08-19",37.5463,38.0048,37.4669,37.8549,64300.0],["2016-08-22",37.8284,38.1106,37.3875,37.9871,44800.0],["2016-08-23",38.0577,38.8777,37.9254,38.6044,74500.0],["2016-08-24",38.4633,38.7984,38.1371,38.3663,76900.0],["2016-08-25",38.2958,38.6926,38.0665,38.3663,82700.0],["2016-08-26",38.3046,38.6661,37.5374,37.8725,87300.0],["2016-08-29",37.8196,38.331,37.802,38.0048,65700.0],["2016-08-30",38.0224,38.1635,37.6344,37.8549,52000.0],["2016-08-31",37.7314,37.8549,37.0436,37.3258,99700.0],["2016-09-01",37.3875,37.6344,36.9025,37.6168,77300.0],["2016-09-02",37.8901,38.2693,37.5992,38.2693,77300.0],["2016-09-06",38.3046,38.525,37.8901,38.137,68700.0],["2016-09-07",37.9607,38.4368,37.7667,38.3046,247500.0],["2016-09-08",38.331,38.3487,37.5815,37.8549,91300.0],["2016-09-09",37.4669,37.5374,36.0296,36.0384,87600.0],["2016-09-12",35.624,36.5498,35.4564,36.4617,84700.0],["2016-09-13",36.0825,36.8408,35.6328,35.9502,111600.0],["2016-09-14",36.0031,36.1089,35.1478,35.3065,121400.0],["2016-09-15",35.3682,36.0825,35.2801,36.0296,100500.0],["2016-09-16",35.9764,36.127,35.578,35.7285,149100.0],["2016-09-19",35.9056,36.3218,35.2858,35.9322,113700.0],["2016-09-20",36.0296,36.3041,35.6488,35.8436,78200.0],["2016-09-21",36.0207,36.6583,35.9587,36.6405,85700.0],["2016-09-22",36.7911,37.9688,36.7468,37.9156,107900.0],["2016-09-23",37.7474,37.9776,37.0567,37.0921,102100.0],["2016-09-26",36.8531,37.1895,36.189,36.8708,66600.0],["2016-09-27",36.7911,37.1276,36.4103,37.0921,69200.0],["2016-09-28",37.0833,37.2958,36.6228,37.2604,108600.0],["2016-09-29",37.2958,37.5349,36.915,37.0124,71300.0],["2016-09-30",37.3312,37.712,36.8619,37.526,117000.0],["2016-10-03",37.2338,37.5703,37.0302,37.1718,109100.0],["2016-10-04",37.3135,37.5703,37.0479,37.4286,73800.0],["2016-10-05",37.6943,38.2344,37.5172,37.9422,73000.0],["2016-10-06",37.7917,38.3407,37.3135,37.7385,63500.0],["2016-10-07",37.65,38.075,36.7822,36.8177,118100.0],["2016-10-10",37.163,37.5969,36.9505,37.0036,52100.0],["2016-10-11",36.9859,37.0567,35.7285,36.2509,160000.0],["2016-10-12",36.2332,36.9593,36.065,36.8354,128100.0],["2016-10-13",36.4635,36.7468,36.1624,36.5254,85700.0],["2016-10-14",36.738,37.0125,36.2155,36.4635,75500.0],["2016-10-17",36.3926,36.7025,36.2155,36.5254,61800.0],["2016-10-18",36.9239,36.9239,36.4812,36.7911,54700.0],["2016-10-19",36.8796,37.3666,36.3926,36.7911,91100.0],["2016-10-20",36.6583,36.6583,36.127,36.4812,77700.0],["2016-10-21",36.127,36.6583,36.0119,36.5254,55600.0],["2016-10-24",36.8796,37.2781,36.5255,37.2338,65300.0],["2016-10-25",37.1453,37.1453,36.4369,36.614,73000.0],["2016-10-26",36.4812,37.1895,35.9499,35.9942,110400.0],["2016-10-27",36.0827,36.3041,35.7285,35.8613,71400.0],["2016-10-28",35.7285,36.4812,35.2415,35.4629,104900.0],["2016-10-31",35.5957,36.5254,35.1087,36.0827,125800.0],["2016-11-01",35.8613,36.127,32.7622,34.3118,287300.0],["2016-11-02",34.1347,34.7545,33.5149,34.3118,183700.0],["2016-11-03",34.2675,34.6217,33.9133,34.2232,170000.0],["2016-11-04",34.3561,34.9316,34.1347,34.5332,126600.0],["2016-11-07",35.3301,35.4186,34.7988,35.153,136600.0],["2016-11-08",35.0202,35.7728,34.7988,35.4629,109400.0],["2016-11-09",35.1087,36.6583,34.9316,36.5697,172400.0],["2016-11-10",37.0124,38.562,36.9239,37.8094,146300.0],["2016-11-11",37.8536,39.8459,37.6323,39.049,186500.0],["2016-11-14",39.4032,40.023,39.049,39.3147,140500.0],["2016-11-15",39.1819,39.4475,38.6063,39.1376,127600.0],["2016-11-16",39.1376,40.023,38.9605,39.7131,125300.0],["2016-11-17",39.7131,39.9345,39.4032,39.8017,127200.0],["2016-11-18",39.8017,40.3772,39.6689,40.1116,120400.0],["2016-11-21",40.1558,40.4215,39.6688,39.9787,84800.0],["2016-11-22",40.1559,40.9085,39.7574,40.7757,104500.0],["2016-11-23",40.5543,41.3512,40.4215,41.307,80100.0],["2016-11-25",41.3512,41.6169,40.997,41.6169,33200.0],["2016-11-28",41.3955,41.5283,41.0856,41.2184,149700.0],["2016-11-29",41.3512,41.5726,40.997,41.1741,159000.0],["2016-11-30",41.3955,41.8382,41.0856,41.3512,146900.0],["2016-12-01",41.5283,42.6795,41.1299,41.2627,187300.0],["2016-12-02",41.2627,41.7497,40.9085,41.3955,132500.0],["2016-12-05",41.484,42.219,41.3955,41.8825,199300.0],["2016-12-06",41.9268,42.8565,41.3512,42.6352,180200.0],["2016-12-07",42.5023,43.0779,42.1039,42.768,107900.0],["2016-12-08",42.8122,43.7863,42.6352,43.3878,115500.0],["2016-12-09",43.4764,43.6092,42.768,43.6092,109100.0],["2016-12-12",43.4321,43.7863,42.9451,43.3435,81500.0],["2016-12-13",43.6534,43.8305,42.5466,42.9008,95500.0],["2016-12-14",42.8565,43.1664,42.1924,42.3252,121700.0],["2016-12-15",42.3695,42.8565,41.7497,42.0153,271000.0],["2016-12-16",41.9711,42.4138,40.8199,40.9528,403700.0],["2016-12-19",41.0413,42.4138,40.023,41.6611,141800.0],["2016-12-20",41.6611,42.1039,41.3512,41.9268,93200.0],["2016-12-21",41.6612,41.7497,41.2184,41.2627,123800.0],["2016-12-22",41.3249,41.7248,41.0583,41.3249,121400.0],["2016-12-23",41.3249,41.9026,41.1027,41.7693,85700.0],["2016-12-27",41.9026,42.4358,41.7248,41.9914,49200.0],["2016-12-28",42.0803,42.2136,41.2804,41.5915,77000.0],["2016-12-29",41.7693,41.9026,41.1472,41.5471,61300.0],["2016-12-30",41.5915,41.5915,40.9694,41.1472,66800.0],["2017-01-03",41.6804,42.258,41.236,41.9026,98300.0],["2017-01-04",42.0359,42.969,41.9026,42.7913,161000.0],["2017-01-05",42.6135,42.7024,41.8137,42.4358,132300.0],["2017-01-06",42.4358,42.4802,41.3249,41.4138,107000.0],["2017-01-09",41.3249,41.3249,40.3917,40.4806,187100.0],["2017-01-10",40.4362,40.8361,40.4362,40.6139,161700.0],["2017-01-11",40.7028,41.4582,40.4806,41.1472,104600.0],["2017-01-12",41.1027,41.1027,39.9918,40.6584,59700.0],["2017-01-13",40.925,41.5026,40.925,41.5026,96900.0],["2017-01-17",41.3249,41.5471,41.0583,41.4582,111100.0],["2017-01-18",41.6359,41.7693,41.0139,41.7693,96200.0],["2017-01-19",41.947,42.0359,41.0583,41.4138,90100.0],["2017-01-20",41.7248,41.9026,41.4582,41.7693,79200.0],["2017-01-23",41.7248,41.7248,41.3693,41.6804,66400.0],["2017-01-24",41.6359,42.6135,41.4582,42.3469,94600.0],["2017-01-25",42.7468,43.7066,42.3913,43.5911,91100.0],["2017-01-26",43.4578,43.5289,42.8357,43.28,92800.0],["2017-01-27",43.2356,43.4578,42.8624,43.2356,88700.0],["2017-01-30",42.8357,42.8801,41.9026,42.2136,77800.0],["2017-01-31",41.9914,42.2136,41.3693,42.1692,132900.0],["2017-02-01",42.3469,42.7913,42.0803,42.4358,95100.0],["2017-02-02",42.4802,42.4802,41.3693,41.5471,50800.0],["2017-02-03",41.9914,42.7024,41.4138,42.658,78100.0],["2017-02-06",42.3913,42.7913,41.6804,41.947,56700.0],["2017-02-07",41.947,42.2136,41.6359,41.9914,82600.0],["2017-02-08",41.7693,42.0803,41.3249,41.6359,177600.0],["2017-02-09",40.8805,43.5467,40.8805,42.3025,117500.0],["2017-02-10",42.5691,43.0579,41.8581,42.258,105600.0],["2017-02-13",42.4802,42.658,41.8581,41.9914,86900.0],["2017-02-14",41.947,42.3025,41.396,42.1247,137500.0],["2017-02-15",41.947,42.418,41.6359,42.2136,63600.0],["2017-02-16",42.2581,42.3914,41.7693,42.3914,70100.0],["2017-02-17",42.258,42.258,41.5915,42.1247,75300.0],["2017-02-21",42.1247,42.658,42.1247,42.5691,49800.0],["2017-02-22",42.4358,42.6135,41.9914,42.3469,52400.0],["2017-02-23",42.4802,42.4802,41.5915,41.7248,77000.0],["2017-02-24",41.236,42.0803,41.236,42.0803,85400.0],["2017-02-27",41.8581,42.0359,41.4671,41.6804,105000.0],["2017-02-28",40.4362,41.4582,40.2585,40.3029,139400.0],["2017-03-01",41.0138,42.1692,40.9694,42.1247,148500.0],["2017-03-02",42.1247,42.258,41.4138,41.5471,90000.0],["2017-03-03",41.5471,42.3913,40.925,41.236,73600.0],["2017-03-06",40.7028,41.236,40.4806,41.1027,81500.0],["2017-03-07",41.0138,41.0405,40.3917,40.4806,75900.0],["2017-03-08",40.6584,40.8361,39.9474,40.0807,182900.0],["2017-03-09",40.1696,40.2584,39.192,39.2364,146300.0],["2017-03-10",39.6363,39.9474,39.2364,39.6363,113800.0],["2017-03-13",39.6363,40.1251,39.503,39.8585,167700.0],["2017-03-14",39.4586,39.5919,39.192,39.3253,82600.0],["2017-03-15",39.5031,39.9918,39.3697,39.903,131800.0],["2017-03-16",40.0992,40.3222,39.8316,39.9654,72200.0],["2017-03-17",40.0992,41.2589,39.9654,41.0359,290500.0],["2017-03-20",40.9913,41.2589,40.5899,41.1697,82100.0],["2017-03-21",41.3928,41.6158,39.341,39.4302,122400.0],["2017-03-22",39.2963,39.4302,38.7611,39.1625,129200.0],["2017-03-23",39.1625,39.9654,38.8949,39.787,214700.0],["2017-03-24",40.01,40.2776,39.3409,39.6532,131300.0],["2017-03-27",39.0287,39.787,38.8949,39.6978,103900.0],["2017-03-28",39.5194,40.0546,39.3409,39.9654,131000.0],["2017-03-29",39.9208,40.5453,39.8762,40.5007,135700.0],["2017-03-30",40.5899,41.4909,40.5007,41.0359,150300.0],["2017-03-31",40.9913,41.3481,40.6791,41.0805,108200.0],["2017-04-03",41.1251,41.3035,40.01,40.3222,159300.0],["2017-04-04",40.2776,40.9021,40.01,40.8129,173500.0],["2017-04-05",41.1251,41.4374,40.1884,40.5453,108600.0],["2017-04-06",40.7683,40.8575,40.3668,40.7237,81200.0],["2017-04-07",40.4114,40.9021,40.4114,40.6345,161700.0],["2017-04-10",40.5899,41.0805,40.4114,40.6791,79900.0],["2017-04-11",40.5453,40.9913,40.233,40.9021,104200.0],["2017-04-12",40.7683,40.7683,40.0368,40.0992,107200.0],["2017-04-13",40.0546,40.1884,39.1179,39.1625,139900.0],["2017-04-17",39.2517,39.787,39.1179,39.7424,65900.0],["2017-04-18",39.5194,40.01,39.3855,40.01,59400.0],["2017-04-19",40.01,40.4561,39.9208,40.0992,107200.0],["2017-04-20",40.4115,41.1697,40.2152,41.1697,104600.0],["2017-04-21",41.0359,41.2143,40.4828,40.5007,93600.0],["2017-04-24",41.3035,41.9726,41.0805,41.8388,111400.0],["2017-04-25",42.3294,42.9985,42.0172,42.8647,120300.0],["2017-04-26",42.7309,43.9352,42.7309,43.5337,181400.0],["2017-04-27",43.7568,44.1136,43.4891,43.9798,130500.0],["2017-04-28",44.0244,44.0244,43.2661,43.4891,175000.0],["2017-05-01",43.7122,44.0244,42.8647,43.3107,126400.0],["2017-05-02",43.4891,43.7122,43.2215,43.3107,83800.0],["2017-05-03",43.0431,43.2661,42.6238,43.1323,157600.0],["2017-05-04",43.4,43.623,43.1769,43.3553,121000.0],["2017-05-05",42.5078,42.9985,41.0805,42.2402,460700.0],["2017-05-08",42.1956,42.5525,41.8388,42.4187,146100.0],["2017-05-09",42.5079,42.5525,41.928,42.3294,140200.0],["2017-05-10",42.0172,42.6863,41.928,42.0618,217800.0],["2017-05-11",41.7496,42.9093,41.6158,42.9093,252300.0],["2017-05-12",42.5525,43.3107,41.705,41.9726,202000.0],["2017-05-15",42.2402,42.3294,41.3927,41.5266,138600.0],["2017-05-16",41.705,42.1956,41.3481,42.0618,161000.0],["2017-05-17",42.0618,42.0618,40.8575,41.2589,175900.0],["2017-05-18",41.1251,41.5801,40.9467,41.2143,169500.0],["2017-05-19",41.3035,41.8656,41.1251,41.5712,327800.0],["2017-05-22",41.705,41.9726,41.4373,41.9726,70000.0],["2017-05-23",42.151,42.5525,41.6604,42.374,124800.0],["2017-05-24",42.5079,42.7576,42.3294,42.374,101200.0],["2017-05-25",42.7309,42.7309,42.3562,42.6417,127700.0],["2017-05-26",42.5524,42.7755,42.5078,42.5971,85600.0],["2017-05-30",42.374,43.0431,42.3294,42.8201,97400.0],["2017-05-31",42.9985,43.2215,42.7309,43.0877,97900.0],["2017-06-01",43.2661,44.1404,42.9985,44.069,109700.0],["2017-06-02",44.2474,45.8086,43.846,45.0503,162400.0],["2017-06-05",44.8892,45.0055,44.3521,44.5311,161000.0],["2017-06-06",44.1731,45.0234,43.9493,44.5311,107300.0],["2017-06-07",44.6654,44.7997,44.2179,44.4864,79100.0],["2017-06-08",44.5311,45.65,44.4148,45.3367,122700.0],["2017-06-09",45.4262,47.1717,45.4262,46.9032,166300.0],["2017-06-12",46.7689,47.1269,46.6794,47.1269,236300.0],["2017-06-13",47.2164,47.6192,46.9032,47.2612,122800.0],["2017-06-14",47.0374,47.664,46.6794,47.1717,176100.0],["2017-06-15",46.5899,47.2164,46.1871,47.1717,303400.0],["2017-06-16",46.6794,47.5745,46.5451,46.7241,510400.0],["2017-06-19",46.8136,47.288,46.8136,47.0374,152300.0],["2017-06-20",46.9479,46.9479,46.1871,46.1871,61900.0],["2017-06-21",46.4108,46.4108,45.1577,45.3367,90800.0],["2017-06-22",45.2472,45.7395,45.2472,45.471,139300.0],["2017-06-23",45.292,45.8738,45.1577,45.7395,424000.0],["2017-06-26",46.0528,46.1871,45.6052,45.6948,124900.0],["2017-06-27",45.5605,45.8738,45.292,45.5605,124400.0],["2017-06-28",45.9633,46.6346,45.2472,46.3213,197200.0],["2017-06-29",46.4108,46.7241,45.8559,46.5899,117400.0],["2017-06-30",46.8584,47.9773,46.3213,47.7982,201100.0],["2017-07-03",48.0668,48.8276,47.8878,48.7381,97100.0],["2017-07-05",48.5143,49.0782,48.0668,48.8724,124900.0],["2017-07-06",48.6486,48.6934,47.4671,47.843,97800.0],["2017-07-07",48.1563,48.6307,47.8878,48.3801,143500.0],["2017-07-10",48.201,48.9619,47.9773,48.201,188800.0],["2017-07-11",48.3353,48.7381,47.6461,48.5591,174000.0],["2017-07-12",48.8724,49.3647,48.5591,48.7381,45700.0],["2017-07-13",48.7381,48.8723,47.9325,48.3353,85200.0],["2017-07-14",48.1563,48.5143,47.1985,48.2458,130800.0],["2017-07-17",48.1115,48.2458,47.843,47.9325,122100.0],["2017-07-18",47.9325,48.201,47.5297,48.022,70300.0],["2017-07-19",48.022,48.4248,47.8878,48.3801,121300.0],["2017-07-20",48.4696,48.8276,48.1115,48.6933,86300.0],["2017-07-21",48.8724,48.9171,48.1115,48.201,112300.0],["2017-07-24",48.2458,48.7381,47.7087,48.0668,90200.0],["2017-07-25",48.4248,48.9619,48.2905,48.4696,89300.0],["2017-07-26",48.6486,48.6486,47.9773,48.4248,87700.0],["2017-07-27",48.6486,48.8724,48.2458,48.2905,80400.0],["2017-07-28",48.1115,48.8724,48.0668,48.7381,114200.0],["2017-07-31",48.9171,48.9171,47.7803,47.8878,138100.0],["2017-08-01",48.1563,48.1563,47.4402,47.9325,135900.0],["2017-08-02",45.2025,46.1423,44.3074,45.292,423800.0],["2017-08-03",45.3367,46.5003,45.3367,46.4556,283400.0],["2017-08-04",46.5451,47.3507,45.829,46.6794,154200.0],["2017-08-07",46.6794,47.3059,46.5004,46.7241,117000.0],["2017-08-08",46.6794,47.8878,46.5899,46.9927,128800.0],["2017-08-09",46.7689,46.9927,45.5605,45.65,130600.0],["2017-08-10",45.4262,45.5605,45.0234,45.0234,164700.0],["2017-08-11",44.4864,45.3815,44.1731,45.0682,122800.0],["2017-08-14",45.4262,46.0976,45.4262,45.9633,194200.0],["2017-08-15",46.0528,46.0528,45.2472,45.3367,113700.0],["2017-08-16",45.4262,46.2766,45.2472,46.008,248300.0],["2017-08-17",45.829,45.829,44.9339,44.9787,223900.0],["2017-08-18",44.6206,45.2025,44.0388,45.113,179600.0],["2017-08-21",45.0234,45.7843,45.0234,45.5605,112800.0],["2017-08-22",45.7395,45.9454,45.471,45.9185,72500.0],["2017-08-23",45.5605,45.829,45.5605,45.7395,84200.0],["2017-08-24",45.8738,46.1871,45.7395,46.008,95300.0],["2017-08-25",46.1871,46.5451,45.9185,46.3213,60100.0],["2017-08-28",46.4556,46.7241,46.2766,46.5899,110000.0],["2017-08-29",46.2766,46.9927,45.9185,46.8136,81200.0],["2017-08-30",46.8136,46.9032,46.5004,46.7241,70800.0],["2017-08-31",46.8584,48.0668,46.7689,47.9773,133400.0],["2017-09-01",48.0668,48.4248,47.9325,48.2905,86200.0],["2017-09-05",48.1115,48.4248,47.7982,48.0668,68600.0],["2017-09-06",48.3801,48.3801,47.2164,47.3507,88100.0],["2017-09-07",47.4402,47.4402,46.6346,46.9927,69800.0],["2017-09-08",46.9208,47.8188,46.5616,47.5943,66800.0],["2017-09-11",47.9086,48.2678,47.8188,48.178,59000.0],["2017-09-12",48.2678,48.9862,48.2678,48.8964,87800.0],["2017-09-13",48.7617,49.3903,48.3127,49.3005,72000.0],["2017-09-14",49.2107,49.7046,49.0311,49.6148,72500.0],["2017-09-15",49.7046,50.3333,49.4801,49.8393,329800.0],["2017-09-18",49.9291,50.423,49.7046,50.2434,128800.0],["2017-09-19",50.3781,50.6475,48.0433,50.0638,335000.0],["2017-09-20",50.2434,50.7373,49.7944,50.3781,182100.0],["2017-09-21",50.3781,50.6475,50.1985,50.1985,109300.0],["2017-09-22",50.1536,50.6924,50.0189,50.5128,77900.0],["2017-09-25",50.423,50.7822,50.0638,50.7373,90600.0],["2017-09-26",50.872,50.872,50.1536,50.1985,117400.0],["2017-09-27",50.4679,51.77,49.974,51.2761,196300.0],["2017-09-28",51.1863,51.7701,50.872,51.7252,115100.0],["2017-09-29",51.6353,52.0394,51.4108,51.5455,95000.0],["2017-10-02",51.5905,52.264,51.4827,52.264,110100.0],["2017-10-03",52.3538,52.6232,52.1292,52.3987,100700.0],["2017-10-04",52.3538,52.8746,52.1741,52.3987,53900.0],["2017-10-05",52.2639,52.4884,51.5904,51.5904,115200.0],["2017-10-06",51.6802,51.6802,51.0516,51.2761,121700.0],["2017-10-09",51.2762,51.7252,51.2313,51.2313,82500.0],["2017-10-10",51.5904,51.7251,51.0067,51.1863,139400.0],["2017-10-11",51.1414,51.5455,51.0965,51.2761,67200.0],["2017-10-12",51.2313,51.8599,51.0966,51.2313,139100.0],["2017-10-13",51.2312,51.6353,51.0965,51.5455,126100.0],["2017-10-16",51.6803,52.264,51.5007,52.1293,53700.0],["2017-10-17",51.9946,52.2011,51.1415,51.3211,62800.0],["2017-10-18",51.4108,52.0843,51.2761,51.6802,45800.0],["2017-10-19",51.4108,51.6353,51.0067,51.5455,56200.0],["2017-10-20",52.0394,52.4435,51.5455,51.8149,90300.0],["2017-10-23",52.0844,52.713,51.4109,51.7252,51400.0],["2017-10-24",51.9945,52.2639,51.5904,51.8149,93000.0],["2017-10-25",51.9047,51.9047,50.9618,51.5455,48800.0],["2017-10-26",51.6802,52.0843,51.3659,51.9945,75000.0],["2017-10-27",52.1293,52.1742,51.5905,52.0844,106800.0],["2017-10-30",51.9496,51.9496,50.1087,50.6924,74700.0],["2017-10-31",52.2191,54.6437,52.2191,54.1947,245300.0],["2017-11-01",54.3294,54.4012,53.2069,53.7906,128900.0],["2017-11-02",53.7457,54.3294,53.4763,53.9253,112100.0],["2017-11-03",53.9253,54.06,52.9375,53.0722,88100.0],["2017-11-06",53.0273,53.8804,53.0273,53.7906,63600.0],["2017-11-07",53.7457,53.8355,52.6681,53.2518,61400.0],["2017-11-08",52.8926,53.1171,52.219,52.8926,102100.0],["2017-11-09",52.4884,53.0272,52.0843,52.668,72200.0],["2017-11-10",52.5334,53.0273,52.3987,52.5783,72000.0],["2017-11-13",52.3089,52.8926,52.2191,52.8477,57000.0],["2017-11-14",52.5783,53.2518,52.264,53.2069,63400.0],["2017-11-15",52.8028,53.2518,52.6232,53.1171,68000.0],["2017-11-16",53.2517,54.8233,53.2517,54.2396,264000.0],["2017-11-17",53.9253,55.1825,53.5661,55.0478,130100.0],["2017-11-20",55.0478,56.4666,54.8233,56.0805,290900.0],["2017-11-21",56.7091,57.5173,56.1703,57.3826,148000.0],["2017-11-22",57.652,57.6969,56.6642,56.7091,66600.0],["2017-11-24",56.8438,56.8438,56.2152,56.7091,35800.0],["2017-11-27",56.7091,57.2928,56.5744,57.0234,52500.0],["2017-11-28",57.203,58.1908,56.6642,58.0112,94300.0],["2017-11-29",58.2806,58.7296,57.8316,58.5949,71600.0],["2017-11-30",58.9541,58.9541,57.7418,58.101,157000.0],["2017-12-01",58.0561,58.4422,55.9009,57.8316,95400.0],["2017-12-04",58.4153,58.8194,57.7867,57.8765,86400.0],["2017-12-05",58.0561,58.0561,56.7989,56.8887,70300.0],["2017-12-06",56.9336,57.2479,56.754,57.0234,81000.0],["2017-12-07",56.8887,57.5622,56.4846,57.0234,80700.0],["2017-12-08",57.203,57.4724,56.4397,56.6642,61500.0],["2017-12-11",56.6642,56.6642,55.1825,55.2723,67500.0],["2017-12-12",55.407,55.6315,54.4641,54.8682,71000.0],["2017-12-13",54.7784,55.6315,54.0869,55.2723,303400.0],["2017-12-14",55.3621,55.6764,54.7335,54.8233,72800.0],["2017-12-15",55.0927,56.5295,54.6886,55.856,423200.0],["2017-12-18",56.3499,57.4275,55.9458,56.1254,109500.0],["2017-12-19",56.1254,56.3499,54.8233,54.958,99200.0],["2017-12-20",55.1376,55.6315,54.8682,55.1825,60200.0],["2017-12-21",55.3621,55.7213,54.958,55.6315,73600.0],["2017-12-22",55.6044,55.6044,54.6589,55.2893,56100.0],["2017-12-26",55.3793,55.6945,55.1542,55.1992,83900.0],["2017-12-27",55.3343,55.9196,54.8841,55.3343,142600.0],["2017-12-28",55.4244,55.8296,54.794,55.6045,62000.0],["2017-12-29",55.6045,55.9647,55.2443,55.3343,94500.0],["2018-01-02",55.3343,56.3248,55.3343,55.8746,104000.0],["2018-01-03",55.6945,55.7395,55.0191,55.5594,83100.0],["2018-01-04",55.7845,56.2348,55.6315,56.0997,143700.0],["2018-01-05",56.0997,56.4599,55.8296,56.2798,72200.0],["2018-01-08",56.1898,57.9457,56.0097,56.9552,207500.0],["2018-01-09",56.9552,57.1803,55.6945,56.3248,75800.0],["2018-01-10",56.0547,56.0997,55.3793,55.8296,192000.0],["2018-01-11",56.0097,57.2253,55.9196,57.0002,74500.0],["2018-01-12",57.0002,57.1353,56.7751,57.0002,72200.0],["2018-01-16",57.4054,57.6305,56.1898,56.4599,45100.0],["2018-01-17",56.64,57.1803,56.2798,56.8201,112300.0],["2018-01-18",56.7751,56.7751,55.8296,55.9646,52700.0],["2018-01-19",55.8296,56.1447,55.4244,55.7846,237300.0],["2018-01-22",55.7846,56.5049,55.5865,56.3699,91700.0],["2018-01-23",56.2798,56.4599,55.4244,56.3248,51100.0],["2018-01-24",56.5049,56.8201,55.9917,56.3248,126000.0],["2018-01-25",56.4599,57.0902,56.3068,56.8201,101400.0],["2018-01-26",57.0452,58.1708,56.5319,57.1803,113100.0],["2018-01-29",57.0002,57.7206,56.64,56.7301,101000.0],["2018-01-30",56.7301,57.0902,56.5049,56.7301,196500.0],["2018-01-31",57.1353,58.3059,57.1353,57.1353,96200.0],["2018-02-01",56.8651,57.7206,56.64,57.7206,116600.0],["2018-02-02",57.2703,57.4054,55.9647,56.1447,100100.0],["2018-02-05",55.5144,56.3248,53.6684,54.0736,122400.0],["2018-02-06",54.3438,59.4765,54.3438,57.9907,519500.0],["2018-02-07",57.9907,58.7561,57.4504,57.6305,158700.0],["2018-02-08",57.9007,57.9007,56.1898,56.2348,129300.0],["2018-02-09",57.0452,57.2703,55.4694,56.595,190600.0],["2018-02-12",56.7301,57.2703,55.4244,56.9552,173000.0],["2018-02-13",56.5049,57.5405,56.3518,57.4054,91300.0],["2018-02-14",56.8201,58.2609,56.8201,58.1708,69700.0],["2018-02-15",58.6211,59.0713,58.0808,59.0263,52700.0],["2018-02-16",58.6661,60.467,58.6661,59.3865,186100.0],["2018-02-20",58.9362,59.4765,58.3059,58.3959,80100.0],["2018-02-21",58.576,59.8367,58.531,59.0713,87100.0],["2018-02-22",59.2964,60.422,59.2514,60.1068,79600.0],["2018-02-23",60.422,60.422,59.3865,59.6566,48000.0],["2018-02-26",59.7467,59.8817,59.0713,59.8367,103200.0],["2018-02-27",59.9718,60.2419,59.5666,59.6116,141100.0],["2018-02-28",59.8817,59.9087,57.2703,57.3154,96800.0],["2018-03-01",57.1803,57.1803,55.3793,55.9646,137200.0],["2018-03-02",55.4694,56.595,55.0642,56.3248,434400.0],["2018-03-05",55.9647,56.2348,55.1092,55.6945,205000.0],["2018-03-06",55.6945,56.4149,54.794,56.2798,216200.0],["2018-03-07",55.9196,57.9007,55.7846,57.6756,99600.0],["2018-03-08",57.6756,58.3959,57.3604,58.3959,65400.0],["2018-03-09",58.7561,59.3414,58.2158,59.2964,97200.0],["2018-03-12",59.4765,60.1068,59.0263,59.8817,89700.0],["2018-03-13",60.377,60.8723,60.2419,60.6021,124800.0],["2018-03-14",60.9173,61.9978,60.0618,60.2869,86300.0],["2018-03-15",60.377,60.377,59.6566,60.1969,74200.0],["2018-03-16",60.0795,60.7115,58.6351,60.3955,245100.0],["2018-03-19",60.3052,60.5761,59.0414,59.9893,55500.0],["2018-03-20",59.9893,60.4406,59.8538,59.8538,49000.0],["2018-03-21",59.9892,60.5309,59.7635,60.1698,34800.0],["2018-03-22",59.6733,61.0726,58.1386,58.1837,124200.0],["2018-03-23",58.3191,58.3191,56.4233,56.4684,159900.0],["2018-03-26",57.1907,58.1386,56.333,57.8226,114600.0],["2018-03-27",57.9129,58.2288,56.4233,56.5587,92300.0],["2018-03-28",56.649,57.0552,55.6108,55.7462,127500.0],["2018-03-29",56.0622,57.5066,56.0622,56.6039,81300.0],["2018-04-02",56.5136,56.5587,55.5205,55.8816,114200.0],["2018-04-03",56.1073,57.0552,55.9268,56.9198,73600.0],["2018-04-04",56.017,57.4615,55.9268,57.2809,70700.0],["2018-04-05",58.0934,58.7254,57.5518,58.6802,99400.0],["2018-04-06",58.2288,58.7254,56.3782,57.2809,88500.0],["2018-04-09",57.642,58.3372,56.9198,57.1004,106000.0],["2018-04-10",57.7323,58.59,57.2358,58.0934,37900.0],["2018-04-11",57.7775,58.1837,56.2428,57.6872,46000.0],["2018-04-12",58.0032,58.2288,56.8205,57.7775,47000.0],["2018-04-13",58.0934,58.0934,57.1004,57.4164,58100.0],["2018-04-16",57.9129,58.2289,57.7775,58.0032,66600.0],["2018-04-17",58.3191,58.9781,58.0934,58.4997,116000.0],["2018-04-18",58.7254,59.7184,58.7254,59.0865,151900.0],["2018-04-19",58.8608,59.3573,58.274,58.4094,74000.0],["2018-04-20",58.1837,58.3191,57.3261,57.4615,86800.0],["2018-04-23",57.5066,57.7323,56.5136,56.6039,75400.0],["2018-04-24",56.9198,57.1907,55.1143,55.7462,93100.0],["2018-04-25",55.4303,55.7462,54.708,54.8434,96200.0],["2018-04-26",55.1594,55.1594,54.0309,54.6629,61400.0],["2018-04-27",54.7983,54.8886,53.9407,54.5275,58700.0],["2018-04-30",54.5275,54.6177,53.3539,53.399,95500.0],["2018-05-01",53.083,53.3087,52.3157,53.2636,92100.0],["2018-05-02",53.2185,53.6699,53.1282,53.1282,156600.0],["2018-05-03",52.9476,53.1282,52.3157,52.7219,67900.0],["2018-05-04",52.5865,53.2185,52.5414,52.6768,112000.0],["2018-05-07",53.0379,54.2115,53.0379,54.0761,88200.0],["2018-05-08",55.8365,56.8747,54.6178,54.8886,147400.0],["2018-05-09",54.7983,54.9337,54.2296,54.3469,87800.0],["2018-05-10",54.3921,55.2046,54.3469,54.7532,84000.0],["2018-05-11",54.9337,55.3851,54.3921,54.4823,64400.0],["2018-05-14",54.4372,54.7532,53.5796,53.8053,120100.0],["2018-05-15",53.4893,54.031,53.2185,53.6247,87000.0],["2018-05-16",53.6247,54.2566,53.4441,53.7601,135600.0],["2018-05-17",53.8504,55.2046,53.8504,54.9789,130500.0],["2018-05-18",55.2046,55.4754,55.0962,55.34,103800.0],["2018-05-21",55.5657,56.8296,55.4754,56.6941,72500.0],["2018-05-22",56.6941,56.8296,55.9719,55.9719,84200.0],["2018-05-23",55.7011,56.4233,55.7011,56.1525,67600.0],["2018-05-24",55.9719,56.2427,55.4754,55.9268,117300.0],["2018-05-25",55.7011,56.1525,55.4754,55.7462,80800.0],["2018-05-29",55.3851,56.017,55.2046,55.4302,179000.0],["2018-05-30",55.7011,56.0171,55.6559,55.7462,75100.0],["2018-05-31",55.7914,55.9719,54.8886,55.5205,128000.0],["2018-06-01",55.8365,56.0893,55.4303,55.7462,107900.0],["2018-06-04",55.8816,56.333,55.7011,55.9719,143100.0],["2018-06-05",56.0622,57.1455,55.9719,57.0552,79200.0],["2018-06-06",57.0734,58.0691,56.9919,57.8428,78300.0],["2018-06-07",57.7975,58.0238,57.1639,57.2996,88400.0],["2018-06-08",57.1639,58.0238,56.8923,56.9828,79100.0],["2018-06-11",57.0281,57.4354,56.5755,56.9828,101200.0],["2018-06-12",57.2091,57.3902,56.7837,57.0734,102200.0],["2018-06-13",56.8923,57.191,56.6932,56.9828,106000.0],["2018-06-14",57.1639,57.4354,56.4397,56.8018,88700.0],["2018-06-15",56.6207,56.8018,55.9418,56.3492,207400.0],["2018-06-18",56.1682,56.9376,55.625,56.7565,99600.0],["2018-06-19",56.485,56.485,55.3987,55.9871,125800.0],["2018-06-20",56.3492,56.3492,55.625,55.8966,111000.0],["2018-06-21",56.0324,56.0324,55.444,55.5345,147000.0],["2018-06-22",55.8513,56.0324,55.0366,55.5798,171700.0],["2018-06-25",55.3987,55.3987,54.3577,54.584,78500.0],["2018-06-26",54.5388,55.3535,54.5388,54.9914,47200.0],["2018-06-27",55.0366,56.1681,54.9461,55.1724,128200.0],["2018-06-28",55.1271,55.3082,54.0862,54.1314,67400.0],["2018-06-29",54.2672,54.7198,53.9956,54.4483,91800.0],["2018-07-02",54.2219,54.9461,53.7693,54.9461,87700.0],["2018-07-03",55.3082,55.3353,54.6293,54.9461,39700.0],["2018-07-05",55.2177,55.9871,54.8556,55.9418,81700.0],["2018-07-06",55.8513,56.5755,55.7608,55.8966,63400.0],["2018-07-09",56.1681,56.7113,55.9871,56.5755,108300.0],["2018-07-10",56.7565,57.1186,56.4397,56.6208,60200.0],["2018-07-11",56.3944,56.4397,55.9871,56.1229,63700.0],["2018-07-12",56.3492,57.0281,55.8966,56.2134,62600.0],["2018-07-13",56.1229,57.2544,56.1229,56.9376,44000.0],["2018-07-16",56.8923,57.2997,56.2134,56.4397,73200.0],["2018-07-17",56.3944,57.2996,56.3492,57.2544,65100.0],["2018-07-18",57.2091,57.6165,56.666,57.5712,55900.0],["2018-07-19",57.4807,58.0238,57.2091,57.888,101000.0],["2018-07-20",57.9333,58.748,57.7523,58.2954,62300.0],["2018-07-23",58.1143,58.2501,57.4807,57.6165,94000.0],["2018-07-24",58.0238,58.4764,57.6617,58.2954,95600.0],["2018-07-25",58.2954,59.1553,57.3902,59.0648,90600.0],["2018-07-26",59.0648,61.1468,59.0648,60.6942,104800.0],["2018-07-27",60.6942,60.8752,59.3183,59.8342,84500.0],["2018-07-30",59.9248,60.2868,58.2954,58.4312,86400.0],["2018-07-31",58.7932,60.0153,58.4764,59.8795,148100.0],["2018-08-01",59.8795,60.4679,58.5669,59.4722,87600.0],["2018-08-02",59.1553,59.7437,59.0196,59.2006,69700.0],["2018-08-03",59.4269,60.0153,58.1143,58.6122,66700.0],["2018-08-06",58.6122,59.092,57.9333,58.2049,180600.0],["2018-08-07",64.3603,68.144,64.0887,67.8453,478800.0],["2018-08-08",68.1169,69.3389,67.4832,69.2031,423000.0],["2018-08-09",69.5652,70.0178,68.8411,68.9768,196200.0],["2018-08-10",68.5242,69.0221,68.2346,68.7505,165300.0],["2018-08-13",68.6147,68.8863,68.0716,68.2979,146900.0],["2018-08-14",68.7958,69.4747,68.5242,69.3389,207100.0],["2018-08-15",69.7462,70.3799,68.6147,70.1083,173500.0],["2018-08-16",70.742,70.8778,68.5061,68.5695,283000.0],["2018-08-17",68.7053,69.882,68.7053,69.6105,298900.0],["2018-08-20",69.8368,70.2713,69.6105,69.7462,108300.0],["2018-08-21",70.0178,71.4209,70.0178,70.7872,199900.0],["2018-08-22",70.7872,71.1041,70.2894,70.6515,132200.0],["2018-08-23",70.8778,70.8778,69.5652,69.6557,135900.0],["2018-08-24",69.7463,69.9726,69.1579,69.6557,210300.0],["2018-08-27",70.1083,71.4662,69.882,71.1493,154400.0],["2018-08-28",71.1946,71.9188,70.3347,70.4252,124600.0],["2018-08-29",70.5157,70.6062,69.6105,70.0631,191800.0],["2018-08-30",70.1084,70.6515,69.4294,69.8368,242800.0],["2018-08-31",69.5652,70.1084,69.4294,69.8368,147900.0],["2018-09-04",69.5652,69.7915,68.4337,69.52,263300.0],["2018-09-05",69.3389,70.2441,68.6148,70.0178,262900.0],["2018-09-06",70.4252,70.6967,70.1083,70.2894,113800.0],["2018-09-07",70.0807,71.3054,69.99,71.0786,131700.0],["2018-09-10",71.5323,72.0312,71.0333,71.623,150800.0],["2018-09-11",71.3962,72.1673,71.3508,71.9858,81400.0],["2018-09-12",71.8497,72.4394,70.7611,72.2126,231400.0],["2018-09-13",72.5301,72.9837,72.2126,72.7569,236900.0],["2018-09-14",72.893,74.1177,72.7569,73.8456,201000.0],["2018-09-17",73.7095,73.9817,73.1652,73.4373,229000.0],["2018-09-18",73.4827,74.5713,72.9838,73.0291,117000.0],["2018-09-19",72.893,73.1198,71.1694,71.3508,195800.0],["2018-09-20",71.3508,72.0312,70.8065,71.5776,160200.0],["2018-09-21",71.3508,72.3033,70.8065,70.9425,539700.0],["2018-09-24",71.0333,71.124,70.1261,70.7158,221500.0],["2018-09-25",70.9426,72.6209,70.5797,72.1673,220500.0],["2018-09-26",72.1673,72.6662,71.6683,71.759,119700.0],["2018-09-27",71.9405,72.7116,71.3508,71.623,69500.0],["2018-09-28",71.3508,73.4373,71.3508,72.1219,154300.0],["2018-10-01",72.5029,73.4283,70.7067,71.0424,159100.0],["2018-10-02",71.0605,71.8135,70.5252,70.6432,166900.0],["2018-10-03",70.7793,71.5232,70.0445,70.5071,113600.0],["2018-10-04",70.3438,70.7611,69.5727,69.9083,78000.0],["2018-10-05",69.9628,70.6523,68.5022,69.11,139600.0],["2018-10-08",68.9376,69.2915,67.8762,68.6473,59800.0],["2018-10-09",68.5839,69.0556,67.4317,67.6222,143100.0],["2018-10-10",67.6857,67.9579,64.9188,65.1002,147000.0],["2018-10-11",64.7646,65.8986,63.6306,63.685,117900.0],["2018-10-12",64.5468,65.0639,62.1337,62.9865,125000.0],["2018-10-15",63.1498,64.2565,63.0137,63.431,99700.0],["2018-10-16",63.6487,65.1637,63.0953,65.073,184800.0],["2018-10-17",64.937,64.937,63.8574,64.3291,100000.0],["2018-10-18",63.9753,63.9753,62.7052,63.2314,89000.0],["2018-10-19",63.1679,63.4854,61.8525,62.2154,78300.0],["2018-10-22",62.3242,63.803,62.2335,63.2314,87900.0],["2018-10-23",62.2879,62.5964,61.6438,61.662,106900.0],["2018-10-24",61.6801,62.1156,58.4233,58.5684,122400.0],["2018-10-25",58.9222,59.6571,58.6864,59.5664,156800.0],["2018-10-26",58.7589,61.2991,58.6229,60.5733,113600.0],["2018-10-29",61.2537,62.0158,58.9222,59.6389,104600.0],["2018-10-30",59.6117,61.5168,59.0311,60.9271,164800.0],["2018-10-31",63.4582,64.8916,62.6962,63.4855,267400.0],["2018-11-01",63.8755,64.1114,62.9229,63.7213,157100.0],["2018-11-02",64.1295,64.9642,63.431,64.1023,227200.0],["2018-11-05",64.2475,64.8372,62.2698,63.177,131300.0],["2018-11-06",63.2768,64.5378,63.2768,64.5287,98300.0],["2018-11-07",64.2656,66.9691,63.8302,66.7786,128300.0],["2018-11-08",66.1072,67.3592,66.1072,67.2684,114700.0],["2018-11-09",66.8058,67.4862,66.2161,66.6515,113800.0],["2018-11-12",66.7513,67.1868,66.0437,66.2342,268700.0],["2018-11-13",66.452,68.0123,66.1617,66.8965,335700.0],["2018-11-14",67.6767,68.4478,66.2342,66.2614,217900.0],["2018-11-15",65.8532,67.4408,65.1274,67.4408,167400.0],["2018-11-16",66.8602,68.2573,66.4338,67.849,362500.0],["2018-11-19",67.6313,67.6313,65.1365,65.6446,163100.0],["2018-11-20",64.8644,65.0186,63.3947,63.7395,84700.0],["2018-11-21",64.0207,65.0004,63.5852,64.6557,85200.0],["2018-11-23",63.8937,65.1002,63.2768,64.6376,39200.0],["2018-11-26",65.1728,65.4631,64.2747,64.4743,137500.0],["2018-11-27",63.9572,64.057,62.5692,63.1951,117800.0],["2018-11-28",63.2949,65.6627,63.2496,65.4359,144600.0],["2018-11-29",65.2272,65.6899,64.2293,64.8825,129800.0],["2018-11-30",64.7737,65.9712,64.6104,65.6446,192700.0],["2018-12-03",66.2433,67.2503,65.826,66.7604,131900.0],["2018-12-04",66.3522,66.4973,62.7143,62.8232,127900.0],["2018-12-06",61.8706,62.9593,60.6187,62.9593,120100.0],["2018-12-07",62.9139,63.7213,61.4443,61.7436,146200.0],["2018-12-10",61.4805,62.5147,61.2991,61.8979,196300.0],["2018-12-11",62.932,63.5036,61.2175,61.8343,83400.0],["2018-12-12",62.8685,64.0932,62.3877,62.4784,189600.0],["2018-12-13",62.8867,63.431,61.5985,61.9341,150600.0],["2018-12-14",61.5078,62.3605,61.0088,61.2447,86400.0],["2018-12-17",60.9181,62.0521,59.648,60.1107,136100.0],["2018-12-18",60.4554,61.0088,59.5119,59.6752,155800.0],["2018-12-19",59.8022,60.5371,57.0534,57.5887,113600.0],["2018-12-20",57.3165,57.5252,55.4568,55.9376,128000.0],["2018-12-21",56.1009,56.6542,54.5768,54.8308,278200.0],["2018-12-24",54.576,54.576,52.9928,53.1475,65900.0],["2018-12-26",53.7662,55.7225,52.829,55.6224,99400.0],["2018-12-27",54.5487,55.7771,53.7298,55.7316,93500.0],["2018-12-28",56.0319,56.9145,55.1129,55.8499,242000.0],["2018-12-31",56.2866,56.8053,55.7043,56.8053,97800.0],["2019-01-02",55.8226,57.242,54.9946,56.7598,235800.0],["2019-01-03",56.1047,56.5869,54.9127,55.3404,94800.0],["2019-01-04",56.5232,57.3239,55.8044,56.8326,231900.0],["2019-01-07",56.9782,58.2338,56.9782,57.3148,107800.0],["2019-01-08",58.3066,59.2893,57.9245,59.2711,136800.0],["2019-01-09",59.4895,61.5004,59.353,61.0909,200600.0],["2019-01-10",60.5541,62.2374,60.2811,62.1373,99700.0],["2019-01-11",61.646,62.1646,61.2911,62.0281,111400.0],["2019-01-14",61.7643,62.0008,60.6815,60.8271,151700.0],["2019-01-15",60.8271,61.4276,60.2902,60.6815,138900.0],["2019-01-16",60.9999,61.9007,60.7361,61.5095,108200.0],["2019-01-17",61.0545,62.9562,61.009,62.6014,152000.0],["2019-01-18",62.938,64.0754,62.8652,62.9744,83000.0],["2019-01-22",62.2556,62.2556,60.9181,61.3366,94500.0],["2019-01-23",61.737,61.737,60.6906,61.009,98200.0],["2019-01-24",60.909,62.2829,60.8362,61.9736,78800.0],["2019-01-25",62.6833,62.9107,61.7916,61.9371,62400.0],["2019-01-28",61.1728,61.9462,59.9354,60.4813,84400.0],["2019-01-29",60.5905,61.8462,60.081,61.373,99200.0],["2019-01-30",62.3648,63.0927,61.2638,62.6196,209300.0],["2019-01-31",62.6469,63.0199,62.0918,62.474,95200.0],["2019-02-01",62.7833,63.3202,62.4376,63.2565,89800.0],["2019-02-04",62.8561,64.13,62.8561,64.1027,76800.0],["2019-02-05",64.3029,64.8215,63.6114,63.9935,46200.0],["2019-02-06",63.8662,64.3302,63.4385,63.8752,92200.0],["2019-02-07",63.3839,63.7934,62.1555,62.9017,69700.0],["2019-02-08",62.6833,63.393,62.1919,63.2201,76300.0],["2019-02-11",63.5477,64.403,63.3566,63.8298,135500.0],["2019-02-12",63.6933,66.9507,62.6105,66.8961,243000.0],["2019-02-13",67.624,68.0881,66.15,67.6513,138300.0],["2019-02-14",67.5512,67.8515,66.8142,67.3511,148600.0],["2019-02-15",67.7969,68.6887,67.7969,68.6705,119800.0],["2019-02-19",68.1973,69.6622,68.079,69.2073,125400.0],["2019-02-20",69.0435,69.7896,68.8797,69.7441,194200.0],["2019-02-21",69.4165,69.7077,69.0071,69.4893,109300.0],["2019-02-22",71.7095,72.3191,70.2355,71.3819,113600.0],["2019-02-25",72.1099,72.1099,71.3092,71.3092,110800.0],["2019-02-26",71.3547,71.4365,70.7723,70.7814,82300.0],["2019-02-27",70.6449,70.6449,69.4075,70.281,78300.0],["2019-02-28",70.2628,70.9452,69.8897,70.563,95200.0],["2019-03-01",71.109,71.2,70.008,70.0353,81700.0],["2019-03-04",69.7896,70.19,68.998,69.4984,196500.0],["2019-03-05",69.4893,70.2719,69.18,69.5894,114800.0],["2019-03-06",69.3983,69.9625,68.5885,69.1982,246700.0],["2019-03-07",69.2528,69.3711,68.3793,68.8251,115200.0],["2019-03-08",68.4338,69.1891,68.2519,68.5066,93600.0],["2019-03-11",67.4603,67.5331,65.4312,66.3775,284200.0],["2019-03-12",66.5049,66.8597,65.5404,65.7769,117600.0],["2019-03-13",66.2865,67.4511,66.1227,66.3593,87300.0],["2019-03-14",66.3229,66.332,65.6677,65.9953,62700.0],["2019-03-15",66.2416,67.318,66.0136,66.2416,210600.0],["2019-03-18",66.1504,67.3271,66.1504,67.2632,73900.0],["2019-03-19",67.6007,67.9656,67.0078,67.619,131900.0],["2019-03-20",67.4639,68.6862,67.0352,67.3453,241500.0],["2019-03-21",67.0078,68.896,67.0078,67.7284,135200.0],["2019-03-22",67.318,67.4913,64.0342,64.098,152200.0],["2019-03-25",63.9794,64.8095,63.1767,64.3078,156700.0],["2019-03-26",64.8916,65.5757,64.3716,64.8642,126100.0],["2019-03-27",64.846,65.3021,64.1801,64.9098,60400.0],["2019-03-28",65.001,66.0774,64.472,65.1926,111200.0],["2019-03-29",65.6669,65.7764,64.846,65.3021,133200.0],["2019-04-01",65.9771,66.5791,64.9828,65.6122,143600.0],["2019-04-02",65.7581,66.2325,64.8551,65.5119,143800.0],["2019-04-03",66.196,67.4366,65.7034,66.5974,120200.0],["2019-04-04",66.5609,67.4001,66.5426,66.9622,84700.0],["2019-04-05",67.1264,67.5187,66.4332,66.9075,170900.0],["2019-04-08",66.3967,66.8436,65.7217,65.7673,117100.0],["2019-04-09",65.4571,65.7034,64.8733,65.1926,108000.0],["2019-04-10",65.1926,66.1321,65.1926,65.9406,121500.0],["2019-04-11",66.1321,66.3602,65.7673,66.1048,101200.0],["2019-04-12",66.6612,67.0078,66.0227,66.7524,207500.0],["2019-04-15",67.0078,67.7011,66.2234,66.5061,63400.0],["2019-04-16",66.5335,67.6555,66.4605,67.5916,111200.0],["2019-04-17",67.9109,68.2484,67.1082,67.4822,144400.0],["2019-04-18",67.5825,68.148,66.9075,67.318,175700.0],["2019-04-22",67.172,67.473,66.9257,67.099,100900.0],["2019-04-23",67.4457,69.0784,67.099,68.9142,108200.0],["2019-04-24",68.9234,69.5254,68.2393,68.2757,109400.0],["2019-04-25",67.8105,67.8105,66.2781,66.424,86000.0],["2019-04-26",66.4879,67.245,66.0683,66.5517,166000.0],["2019-04-29",66.8801,67.546,66.3237,67.2268,222300.0],["2019-04-30",67.3818,67.4913,66.4697,67.4731,222000.0],["2019-05-01",68.4491,71.97,68.0568,70.8389,465500.0],["2019-05-02",70.6474,71.2767,69.3338,71.1947,216900.0],["2019-05-03",71.5322,72.9643,71.5322,72.8457,260900.0],["2019-05-06",71.6234,73.1285,71.5504,72.6359,205200.0],["2019-05-07",71.8241,71.8241,69.7991,70.4102,173100.0],["2019-05-08",70.4832,70.6474,69.3156,69.3886,92000.0],["2019-05-09",68.9143,69.9085,68.2301,69.7899,156600.0],["2019-05-10",69.5528,69.9268,68.2484,69.6349,86200.0],["2019-05-13",68.1937,69.042,66.8254,67.4731,124500.0],["2019-05-14",67.5825,68.7318,67.4092,68.0386,210400.0],["2019-05-15",67.3545,67.8562,65.6943,65.7673,121000.0],["2019-05-16",65.8494,67.6007,65.6213,66.7342,135400.0],["2019-05-17",66.1504,67.1629,65.5301,66.3146,151900.0],["2019-05-20",65.7308,67.0626,65.4845,66.8072,190600.0],["2019-05-21",67.3271,69.6896,67.3271,69.2152,250700.0],["2019-05-22",69.2791,69.8447,68.9051,69.3521,185500.0],["2019-05-23",68.6132,68.7592,66.2598,67.0625,211600.0],["2019-05-24",67.4274,68.148,66.9622,67.7284,177700.0],["2019-05-28",67.7741,68.1389,67.5734,67.5825,145800.0],["2019-05-29",65.4298,66.123,63.7514,64.171,311300.0],["2019-05-30",64.3443,64.8004,62.8757,63.4595,348500.0],["2019-05-31",63.8517,65.3112,63.7879,63.9156,730800.0],["2019-06-03",64.0068,64.8642,62.8118,63.2041,205400.0],["2019-06-04",63.9886,64.9554,63.1402,64.9007,160800.0],["2019-06-05",64.9463,65.9497,64.5176,65.0376,106300.0],["2019-06-06",65.2113,65.5222,64.4157,65.5222,208000.0],["2019-06-07",66.1806,67.4518,65.8514,67.3146,158000.0],["2019-06-10",67.7993,68.6497,67.7627,68.0187,183300.0],["2019-06-11",68.6589,69.2258,67.6895,68.5491,431500.0],["2019-06-12",68.3845,69.1344,68.2839,69.0521,179200.0],["2019-06-13",69.5825,70.5975,69.2258,70.3781,153000.0],["2019-06-14",70.0672,70.0672,67.7444,67.8358,114900.0],["2019-06-17",68.1651,70.0214,67.7901,69.491,240400.0],["2019-06-18",69.9483,71.9327,69.9483,71.7864,178200.0],["2019-06-19",71.887,72.8929,71.6035,72.8563,190600.0],["2019-06-20",73.9354,74.1549,72.6917,73.7434,195700.0],["2019-06-21",73.2495,74.5938,72.2893,74.1091,693700.0],["2019-06-24",74.356,74.4018,72.8654,73.3135,171200.0],["2019-06-25",73.4233,74.1457,72.9478,73.5147,342800.0],["2019-06-26",73.7617,74.2829,73.2861,73.9994,259800.0],["2019-06-27",74.036,74.036,72.9478,73.7799,254500.0],["2019-06-28",73.6153,76.2947,73.6153,75.8192,428500.0],["2019-07-01",76.752,76.9897,75.5997,76.4319,435500.0],["2019-07-02",76.5416,76.7886,75.2797,76.1301,144800.0],["2019-07-03",76.3039,76.6057,75.7095,76.3039,91800.0],["2019-07-05",75.8558,75.8558,74.2829,75.2888,256200.0],["2019-07-08",75.1425,75.3528,74.539,74.8956,171000.0],["2019-07-09",74.4841,75.1791,74.0086,75.1242,239900.0],["2019-07-10",75.4534,75.6089,73.9628,74.2189,115900.0],["2019-07-11",74.3286,74.3652,73.405,73.6062,149200.0],["2019-07-12",73.469,74.4749,73.2038,74.164,154400.0],["2019-07-15",74.1823,74.8773,73.0484,73.2587,102100.0],["2019-07-16",73.0301,73.7068,72.7283,72.9752,184200.0],["2019-07-17",72.7192,73.0484,71.759,71.9693,128700.0],["2019-07-18",71.887,72.646,71.32,71.7681,151400.0],["2019-07-19",71.887,72.6368,71.6218,72.143,223800.0],["2019-07-22",72.3076,72.9935,71.5669,71.7041,143700.0],["2019-07-23",72.015,72.4357,71.3109,72.2619,252900.0],["2019-07-24",71.9601,73.405,71.4937,73.3501,220300.0],["2019-07-25",73.1489,73.1489,72.0241,72.3442,205400.0],["2019-07-26",72.518,72.8014,72.0059,72.2802,133000.0],["2019-07-29",72.2893,72.6643,71.7224,72.0516,204200.0],["2019-07-30",71.4114,72.5362,71.1188,72.2436,180400.0],["2019-07-31",74.8499,79.532,73.5056,78.6358,524500.0],["2019-08-01",78.8004,79.2302,77.2732,77.6665,292200.0],["2019-08-02",77.1361,77.2641,76.0478,77.0263,166800.0],["2019-08-05",75.2797,76.0478,73.3684,74.5024,325100.0],["2019-08-06",74.9688,75.9107,74.3012,75.7369,134100.0],["2019-08-07",74.5664,75.9472,74.1823,75.3711,180900.0],["2019-08-08",75.9838,77.0812,75.6546,76.8251,134800.0],["2019-08-09",76.5965,76.8251,75.4168,76.1759,182300.0],["2019-08-12",75.6729,76.0296,74.9413,75.0419,105100.0],["2019-08-13",75.0328,76.6971,75.0328,75.7278,106500.0],["2019-08-14",74.3926,74.6761,73.2495,74.3469,155900.0],["2019-08-15",74.5207,75.9107,74.1,74.8225,170800.0],["2019-08-16",75.3711,75.8009,74.923,75.5266,142900.0],["2019-08-19",76.0661,76.1941,74.9779,75.2065,213700.0],["2019-08-20",74.8865,75.1242,74.1091,74.5115,214800.0],["2019-08-21",75.3071,75.4077,74.4475,74.6853,117500.0],["2019-08-22",74.6121,75.6546,74.603,74.9048,195800.0],["2019-08-23",74.2463,75.2797,71.7406,72.0058,214500.0],["2019-08-26",72.9569,73.1581,71.6584,72.6003,127800.0],["2019-08-27",73.1855,73.5147,71.887,72.2528,107100.0],["2019-08-28",71.887,73.1764,71.2834,73.0392,112200.0],["2019-08-29",73.7891,75.4443,73.7891,75.3437,145500.0],["2019-08-30",75.7643,76.0387,74.9688,75.1882,85900.0],["2019-09-03",74.9871,74.9871,72.4631,72.774,136100.0],["2019-09-04",73.5513,73.7342,72.4814,72.7923,131100.0],["2019-09-05",73.405,76.5599,73.405,75.3894,297600.0],["2019-09-06",75.3436,75.9393,74.9678,75.1145,90100.0],["2019-09-09",75.1328,76.2417,75.0778,76.1501,135600.0],["2019-09-10",76.2967,78.5696,75.3161,78.5146,250900.0],["2019-09-11",78.9728,80.3842,78.1114,80.1734,137700.0],["2019-09-12",80.595,81.2915,79.5044,80.6683,233500.0],["2019-09-13",81.4107,82.3821,80.9891,82.153,171100.0],["2019-09-16",81.5848,82.5563,79.9535,80.1826,163500.0],["2019-09-17",79.8435,80.5583,78.4413,79.8343,219100.0],["2019-09-18",79.816,80.6866,79.3578,80.0726,140000.0],["2019-09-19",80.4942,80.815,79.257,79.2753,158400.0],["2019-09-20",79.4402,80.6866,79.1836,80.5492,514800.0],["2019-09-23",80.4759,82.4096,80.2193,82.1714,235500.0],["2019-09-24",82.1622,82.3547,79.8068,80.9066,206700.0],["2019-09-25",81.0257,84.0776,80.4758,83.8668,335400.0],["2019-09-26",83.8668,84.3617,82.6754,82.7487,224200.0],["2019-09-27",83.2161,83.317,81.7773,82.3455,217300.0],["2019-09-30",82.6571,83.2986,82.2997,82.6296,256700.0],["2019-10-01",83.3444,83.3444,78.6062,79.2019,153700.0],["2019-10-02",78.3496,79.0095,77.4423,78.2213,142900.0],["2019-10-03",77.9281,78.1572,76.4617,77.314,194900.0],["2019-10-04",77.479,78.368,77.0849,78.1572,112100.0],["2019-10-07",77.7539,79.0003,77.1307,78.5604,173100.0],["2019-10-08",77.6989,78.5604,76.6175,77.6898,165200.0],["2019-10-09",78.5146,78.5146,77.4882,77.7173,58700.0],["2019-10-10",77.9006,78.7162,77.6165,77.9464,145700.0],["2019-10-11",79.2844,80.8333,79.2844,80.0085,133500.0],["2019-10-14",79.5319,80.3201,79.0737,80.1001,73500.0],["2019-10-15",80.2376,81.0349,80.2376,80.9432,70100.0],["2019-10-16",80.6042,82.5196,80.6042,81.2457,94300.0],["2019-10-17",81.5115,82.9504,81.5115,82.7579,144300.0],["2019-10-18",82.2538,82.7946,79.1012,80.3201,210700.0],["2019-10-21",80.9982,81.484,78.9453,79.1745,220200.0],["2019-10-22",74.6196,75.1511,71.2744,73.5381,424300.0],["2019-10-23",73.3182,73.3182,71.806,72.4567,339700.0],["2019-10-24",72.8233,74.0697,72.0259,73.4831,208800.0],["2019-10-25",73.1349,74.5096,72.7225,72.8874,173600.0],["2019-10-28",73.3548,75.6277,73.2723,74.7662,249600.0],["2019-10-29",74.363,75.4077,73.8314,74.9953,196500.0],["2019-10-30",78.817,79.1561,73.3273,75.536,491700.0],["2019-10-31",76.0401,78.4413,75.8843,76.9658,345100.0],["2019-11-01",77.6531,78.3496,77.0666,77.9189,167200.0],["2019-11-04",78.7712,79.3028,77.6989,78.8079,132300.0],["2019-11-05",79.1745,79.7335,78.3771,78.8904,162100.0],["2019-11-06",78.5604,78.6612,77.3873,77.8181,171100.0],["2019-11-07",78.6154,79.7702,78.4321,79.0736,123000.0],["2019-11-08",79.1653,79.5777,78.6429,79.0736,106900.0],["2019-11-11",78.8079,78.9637,78.0747,78.4413,80000.0],["2019-11-12",78.6337,79.3211,78.3038,79.0003,101300.0],["2019-11-13",78.6704,78.6704,77.5431,77.8639,77900.0],["2019-11-14",77.8456,78.3496,77.2499,78.258,110300.0],["2019-11-15",78.8445,79.3211,78.3038,78.5513,131900.0],["2019-11-18",78.1205,78.1663,76.2509,76.7458,157800.0],["2019-11-19",76.8649,77.8364,75.7194,77.2407,132400.0],["2019-11-20",77.0116,77.8547,75.6552,76.645,169500.0],["2019-11-21",76.9841,76.9932,75.9026,76.7366,149400.0],["2019-11-22",77.3782,77.9739,76.2509,76.645,150900.0],["2019-11-25",77.1216,79.3761,76.8924,79.0828,218800.0],["2019-11-26",78.9362,79.0553,77.7173,77.9922,105500.0],["2019-11-27",78.0564,78.2397,76.9841,77.0574,100300.0],["2019-11-29",76.59,77.1307,76.4342,76.6908,51200.0],["2019-12-02",76.7275,76.8558,75.4902,76.0493,160200.0],["2019-12-03",75.3344,75.9668,75.142,75.6369,88800.0],["2019-12-04",76.1226,76.5533,75.1511,75.2978,125300.0],["2019-12-05",75.5819,75.7377,73.7123,74.7204,273000.0],["2019-12-06",75.7194,77.1124,75.1511,75.9485,375600.0],["2019-12-09",75.6185,76.4067,74.308,75.1236,364200.0],["2019-12-10",75.3619,75.5452,74.308,74.6837,194800.0],["2019-12-11",74.9037,74.9495,73.2815,74.0605,287200.0],["2019-12-12",74.5096,75.6735,73.923,75.2428,313900.0],["2019-12-13",75.1511,75.5269,74.4454,75.4352,216200.0],["2019-12-16",76.0401,76.3609,71.1736,71.6502,285900.0],["2019-12-17",71.9435,72.9424,70.8529,72.0993,290400.0],["2019-12-18",71.9435,71.9985,70.4679,71.1095,264200.0],["2019-12-19",71.3294,71.4394,70.5962,70.9628,200500.0],["2019-12-20",70.972,71.514,70.6137,70.8342,403700.0],["2019-12-23",70.6229,71.3854,70.5218,70.9444,121800.0],["2019-12-24",71.0363,71.3671,70.678,71.0731,103400.0],["2019-12-26",71.0639,71.2568,70.0441,70.3473,182600.0],["2019-12-27",70.2922,71.1282,69.989,70.3197,134600.0],["2019-12-30",70.1911,70.5218,69.6307,70.0073,254200.0],["2019-12-31",69.9706,70.6229,69.6766,69.7501,150600.0],["2020-01-02",70.0533,70.678,69.5204,70.6045,145900.0],["2020-01-03",69.5939,71.3854,69.5939,71.3211,326200.0],["2020-01-06",70.9261,71.2201,70.3013,70.5862,179200.0],["2020-01-07",70.0716,70.577,69.842,70.1635,121800.0],["2020-01-08",70.0716,70.8801,69.8236,69.9155,125100.0],["2020-01-09",70.0073,71.119,69.8879,70.4667,170500.0],["2020-01-10",70.4208,70.5126,68.8957,68.8957,121500.0],["2020-01-13",68.4731,71.018,68.4363,71.0088,413700.0],["2020-01-14",70.5035,70.972,69.7317,70.9169,323900.0],["2020-01-15",70.6964,72.4144,70.6964,71.9918,259100.0],["2020-01-16",72.5247,73.177,71.9826,72.8279,162700.0],["2020-01-17",73.3331,73.4158,71.7805,72.0194,190200.0],["2020-01-21",70.7331,72.2674,69.254,70.3105,359600.0],["2020-01-22",70.3105,70.3105,67.4165,67.8024,490700.0],["2020-01-23",68.0321,68.4179,67.0766,68.3812,550400.0],["2020-01-24",68.4639,68.5098,66.1762,67.2328,245000.0],["2020-01-27",66.0384,66.7275,65.6709,66.3783,171700.0],["2020-01-28",66.8285,67.9861,66.3232,67.4808,142900.0],["2020-01-29",67.6554,67.8391,66.948,67.3522,245500.0],["2020-01-30",66.9112,67.7472,66.3692,66.7275,124900.0],["2020-01-31",66.3508,66.3967,63.76,64.0999,166600.0],["2020-02-03",64.3939,65.5882,64.3939,64.596,225700.0],["2020-02-04",65.6985,66.1854,65.2483,65.5883,196100.0],["2020-02-05",66.1946,67.2144,65.8914,67.1776,189300.0],["2020-02-06",67.2695,68.3995,66.7642,67.6646,198900.0],["2020-02-07",67.2512,67.4808,65.9282,66.0109,181400.0],["2020-02-10",65.7995,67.0123,65.5974,66.2865,248400.0],["2020-02-11",64.6511,69.4745,64.5041,67.6646,383900.0],["2020-02-12",67.7013,68.4455,67.242,67.9953,273700.0],["2020-02-13",67.4349,68.0596,67.4349,67.7564,204400.0],["2020-02-14",67.6646,68.2342,67.3063,68.1423,270300.0],["2020-02-18",67.8483,68.1423,67.4808,68.1056,315000.0],["2020-02-19",68.1699,68.4731,67.8943,67.9678,271600.0],["2020-02-20",67.7564,68.6844,67.7564,68.5649,198100.0],["2020-02-21",68.3904,68.4731,67.8116,68.2526,186000.0],["2020-02-24",66.0292,66.6172,65.6985,66.0201,310200.0],["2020-02-25",66.0844,66.0844,63.5579,63.9254,346800.0],["2020-02-26",64.5041,64.9084,62.9515,63.8886,225000.0],["2020-02-27",62.4921,63.3006,61.0222,62.1522,551400.0],["2020-02-28",60.3147,61.5918,58.1925,58.8631,521000.0],["2020-03-02",59.1388,61.8123,57.9812,61.7847,493300.0],["2020-03-03",62.5013,64.3112,60.3699,61.8306,309800.0],["2020-03-04",62.8688,63.8243,61.702,63.2547,339400.0],["2020-03-05",61.4815,62.0236,59.1296,60.0024,489100.0],["2020-03-06",57.6963,60.4066,57.6688,60.0207,207900.0],["2020-03-09",58.1833,58.1833,54.2052,54.2695,420200.0],["2020-03-10",56.0243,58.5691,53.5253,57.9077,733900.0],["2020-03-11",56.2172,56.2723,52.7627,53.0108,349400.0],["2020-03-12",49.0051,49.0051,41.5818,41.7931,408500.0],["2020-03-13",44.2553,44.2553,39.4687,40.5252,632300.0],["2020-03-16",38.4949,38.4949,36.0602,37.1811,492000.0],["2020-03-17",37.916,37.916,32.2475,34.2136,446200.0],["2020-03-18",32.2291,32.7987,27.9846,29.0411,370600.0],["2020-03-19",28.7731,36.9253,28.3294,36.2783,346500.0],["2020-03-20",36.574,38.21,33.7735,34.707,482600.0],["2020-03-23",34.5221,38.7461,33.376,37.9697,454700.0],["2020-03-24",40.3544,42.6466,38.4688,40.1695,686600.0],["2020-03-25",40.4006,41.482,37.3874,37.5168,335600.0],["2020-03-26",37.942,44.8094,37.5353,44.3011,310900.0],["2020-03-27",43.3306,45.6968,41.4173,44.3473,480700.0],["2020-03-30",43.9036,45.133,42.3878,44.68,431500.0],["2020-03-31",44.3935,45.4472,42.6651,43.7465,222700.0],["2020-04-01",41.8795,42.1475,39.8368,40.1973,303900.0],["2020-04-02",39.92,41.6391,38.589,40.4561,154000.0],["2020-04-03",40.0494,40.7611,37.7664,38.9402,156400.0],["2020-04-06",40.8535,41.6576,39.7444,40.7611,239500.0],["2020-04-07",42.0643,44.1624,40.9644,42.092,305400.0],["2020-04-08",42.9424,44.3103,42.2954,43.765,181200.0],["2020-04-09",44.9943,45.7984,43.1827,44.1902,313900.0],["2020-04-13",43.6541,43.6541,40.5485,41.214,271400.0],["2020-04-14",42.2584,43.2844,41.6207,42.5172,395600.0],["2020-04-15",42.3693,42.4987,40.0124,41.4635,414300.0],["2020-04-16",41.3619,42.3139,39.8922,41.861,374100.0],["2020-04-17",43.2289,44.9943,43.2289,44.3658,244700.0],["2020-04-20",43.2566,44.5229,42.6189,44.1347,281300.0],["2020-04-21",43.118,44.0423,42.4987,43.4323,287200.0],["2020-04-22",44.5137,44.7263,43.0256,43.9499,293600.0],["2020-04-23",44.0146,46.0942,44.0146,44.8649,236900.0],["2020-04-24",45.1422,45.2161,42.7945,43.0718,238100.0],["2020-04-27",43.2566,46.2051,43.2566,45.3917,168600.0],["2020-04-28",46.5286,48.0075,45.6783,47.5731,187900.0],["2020-04-29",48.8856,52.2407,48.6822,51.4736,248900.0],["2020-04-30",48.0907,51.3811,45.2993,47.2681,348600.0],["2020-05-01",46.1497,47.3143,45.1145,46.5286,212900.0],["2020-05-04",46.1034,47.2773,45.0405,47.1756,198400.0],["2020-05-05",48.331,48.599,45.706,45.9371,384300.0],["2020-05-06",46.0572,48.4604,45.8262,47.2218,210900.0],["2020-05-07",47.8134,48.2663,47.1387,47.6378,152500.0],["2020-05-08",48.941,50.3644,48.4974,50.3644,130700.0],["2020-05-11",49.5418,49.5418,47.1386,47.4899,258900.0],["2020-05-12",47.7025,47.8596,46.3068,46.316,286000.0],["2020-05-13",45.8909,45.8909,44.1809,45.327,321000.0],["2020-05-14",44.2826,46.1589,42.4525,45.9556,291600.0],["2020-05-15",45.7799,47.0924,45.2901,46.011,171400.0],["2020-05-18",47.9613,50.8358,47.9613,50.614,174400.0],["2020-05-19",50.1795,51.0114,48.9318,48.9502,167100.0],["2020-05-20",50.3274,51.3811,49.8838,51.1316,156400.0],["2020-05-21",50.8173,52.25,50.5677,51.261,179700.0],["2020-05-22",51.261,51.7693,50.2443,51.2148,113200.0],["2020-05-26",53.3868,57.2873,53.2482,55.8916,257800.0],["2020-05-27",57.4999,60.1249,56.5849,60.0509,305300.0],["2020-05-28",60.7904,61.0954,57.5739,57.7033,322000.0],["2020-05-29",56.8899,56.8899,55.0598,55.7345,222500.0],["2020-06-01",56.0673,57.999,55.6144,56.9823,168500.0],["2020-06-02",57.5554,57.8789,56.3538,57.2041,122300.0],["2020-06-03",58.4796,60.2081,58.0083,59.5148,174700.0],["2020-06-04",57.2715,61.7953,57.2715,60.8868,252500.0],["2020-06-05",63.7421,68.8221,63.2415,66.143,314800.0],["2020-06-08",66.9218,68.164,65.1975,65.8001,222000.0],["2020-06-09",64.2149,64.5764,61.8695,62.7873,188200.0],["2020-06-10",62.0271,62.0271,59.0884,59.3573,227400.0],["2020-06-11",56.02,56.4557,51.9411,52.247,225100.0],["2020-06-12",54.8612,55.4452,51.4498,53.4058,252300.0],["2020-06-15",51.3663,56.5484,51.3663,55.5287,146700.0],["2020-06-16",58.3097,58.9308,56.947,57.4198,135700.0],["2020-06-17",57.531,57.531,54.8519,55.3062,113800.0],["2020-06-18",54.4441,55.8346,54.0732,54.6295,102500.0],["2020-06-19",55.3989,55.6121,52.9515,53.5448,453700.0],["2020-06-22",53.2389,54.1103,52.4788,54.101,213100.0],["2020-06-23",54.889,54.889,52.7847,53.3502,161700.0],["2020-06-24",52.2377,53.2018,50.5784,50.9399,234100.0],["2020-06-25",50.4764,52.5529,50.4764,52.5251,153900.0],["2020-06-26",51.8391,52.043,50.1705,50.3744,303000.0],["2020-06-29",51.4034,54.6851,51.2829,54.305,186100.0],["2020-06-30",53.6653,54.9261,53.3038,54.4255,133400.0],["2020-07-01",54.5831,55.1393,52.2656,52.3768,130700.0],["2020-07-02",53.5077,54.6294,52.4139,52.7847,171500.0],["2020-07-06",54.2586,54.2679,52.3675,52.7383,330400.0],["2020-07-07",51.9318,52.1079,49.4381,49.4845,250600.0],["2020-07-08",49.1415,50.7638,48.8077,48.9653,437500.0],["2020-07-09",48.9654,49.0302,47.3338,47.4172,373600.0],["2020-07-10",47.5933,48.8634,47.5933,48.1032,636200.0],["2020-07-13",48.5018,49.7162,46.7683,46.861,904400.0],["2020-07-14",46.8424,48.7336,46.175,48.3257,631900.0],["2020-07-15",50.2632,51.1902,49.7811,50.4857,372500.0],["2020-07-16",50.3003,50.3003,48.6316,49.16,371000.0],["2020-07-17",49.2527,50.4486,48.6223,48.7429,180600.0],["2020-07-20",48.3906,48.7707,46.5273,47.0371,154200.0],["2020-07-21",47.6953,49.3176,47.6953,48.1866,485100.0],["2020-07-22",48.1218,49.5586,48.1218,48.7799,258200.0],["2020-07-23",48.6502,49.1971,48.0012,48.4277,249900.0],["2020-07-24",48.6409,49.0117,47.9178,48.1774,157800.0],["2020-07-27",48.0569,48.8263,47.7231,48.2515,146100.0],["2020-07-28",47.9271,48.8726,47.204,47.2133,169300.0],["2020-07-29",47.4357,48.0105,45.489,45.9432,323500.0],["2020-07-30",47.9827,47.9827,44.2468,44.6547,490000.0],["2020-07-31",44.1912,44.8679,42.9304,44.5712,443300.0],["2020-08-03",44.7196,45.4797,43.5515,45.2943,248300.0],["2020-08-04",45.248,45.9154,44.5064,45.6559,209000.0],["2020-08-05",46.4068,47.6953,46.1286,47.6953,154100.0],["2020-08-06",47.7324,48.1681,47.445,47.7417,157300.0],["2020-08-07",47.445,48.8819,47.3616,48.6687,124700.0],["2020-08-10",49.1137,50.6803,49.0951,49.8553,193900.0],["2020-08-11",50.6062,51.2273,49.707,49.8738,169400.0],["2020-08-12",50.5784,50.5784,48.9561,49.707,133900.0],["2020-08-13",49.0117,49.9665,48.6965,49.0302,150700.0],["2020-08-14",48.5111,49.7255,48.4462,49.4103,84500.0],["2020-08-17",49.3454,49.3732,47.9642,48.1866,96200.0],["2020-08-18",47.89,48.1959,46.5365,47.1391,128100.0],["2020-08-19",47.1298,48.3071,46.861,47.8807,212000.0],["2020-08-20",47.1391,47.3709,46.3604,46.722,178200.0],["2020-08-21",46.518,47.1391,45.4612,46.2677,120400.0],["2020-08-24",46.62,47.2133,46.0081,47.1113,471700.0],["2020-08-25",47.4079,47.788,46.6107,47.2225,131000.0],["2020-08-26",47.0093,47.4821,46.7034,47.4636,159500.0],["2020-08-27",47.9642,48.8726,47.7695,48.4369,166600.0],["2020-08-28",48.8726,49.364,48.3164,48.9932,110500.0],["2020-08-31",48.7336,48.7336,47.5192,48.1125,223900.0],["2020-09-01",47.6953,48.8356,47.3894,48.7799,169300.0],["2020-09-02",48.7799,49.9202,48.3164,49.8367,141700.0],["2020-09-03",49.7162,50.1056,48.1588,48.4462,316300.0],["2020-09-04",49.693,49.7953,47.3483,47.5902,147900.0],["2020-09-08",46.8273,47.7577,46.5203,47.1995,244100.0],["2020-09-09",47.5716,47.5716,46.083,46.9855,272200.0],["2020-09-10",47.4228,47.7019,46.8924,47.0134,313000.0],["2020-09-11",47.1343,48.1392,46.9855,47.8228,209600.0],["2020-09-14",48.2136,49.0975,47.9717,48.93,173500.0],["2020-09-15",49.0603,49.1068,47.8321,48.3904,344000.0],["2020-09-16",48.4462,50.5024,47.8321,49.7395,266900.0],["2020-09-17",49.2184,50.1954,48.2973,50.0558,158800.0],["2020-09-18",51.1816,51.3305,50.1581,50.7071,617100.0],["2020-09-21",49.786,49.786,46.4365,47.0599,607600.0],["2020-09-22",47.0971,47.5623,46.1202,47.0134,253800.0],["2020-09-23",46.8831,47.7019,46.2132,46.297,270800.0],["2020-09-24",46.5668,47.1343,45.5713,46.0551,214600.0],["2020-09-25",46.0272,46.4179,45.3852,46.0923,114200.0],["2020-09-28",46.7808,47.8693,46.7808,47.2925,130300.0],["2020-09-29",47.0227,47.1902,46.0272,46.5482,127900.0],["2020-09-30",46.6691,47.3669,45.869,46.0644,177400.0],["2020-10-01",46.2411,47.0971,45.748,47.032,198800.0],["2020-10-02",46.1667,48.074,45.962,47.553,113300.0],["2020-10-05",47.9345,48.502,47.767,48.2043,116700.0],["2020-10-06",48.7812,50.5675,48.4183,48.6881,207900.0],["2020-10-07",49.3022,49.9255,48.3625,49.7395,215300.0],["2020-10-08",50.2233,50.4373,49.3115,49.7302,114300.0],["2020-10-09",50.093,50.9397,49.8511,50.9304,171600.0],["2020-10-12",51.1351,51.9631,50.5582,51.6189,149600.0],["2020-10-13",50.8653,51.3025,49.7302,51.1723,175500.0],["2020-10-14",51.1723,51.6375,50.5303,51.2095,179900.0],["2020-10-15",50.6606,51.3398,49.879,51.3025,276100.0],["2020-10-16",51.3956,52.7447,50.8094,52.4469,131900.0],["2020-10-19",52.9028,52.9121,50.735,50.8001,107300.0],["2020-10-20",51.3956,51.6933,50.8187,51.0606,77100.0],["2020-10-21",50.9397,51.163,50.2512,50.3349,76300.0],["2020-10-22",50.5954,51.6189,50.1302,51.5631,157300.0],["2020-10-23",51.6747,52.3818,50.5117,50.6606,122900.0],["2020-10-26",49.9069,50.2512,48.1206,49.358,188600.0],["2020-10-27",49.358,49.665,48.623,48.7253,117000.0],["2020-10-28",47.5251,48.1671,46.7622,47.4879,148400.0],["2020-10-29",49.1533,49.7302,45.1898,46.0551,281300.0],["2020-10-30",45.9713,47.6367,45.9713,47.3948,147900.0],["2020-11-02",48.3811,49.9349,48.0368,49.3487,216800.0],["2020-11-03",50.6234,51.3677,49.3766,50.1023,123900.0],["2020-11-04",49.0324,49.0324,47.888,48.8277,118100.0],["2020-11-05",48.9393,50.8094,48.9393,50.4373,142700.0],["2020-11-06",50.4466,50.7257,49.6557,50.3442,107200.0],["2020-11-09",54.6985,57.6758,54.438,55.3312,319600.0],["2020-11-10",55.3312,59.853,54.9311,59.304,331100.0],["2020-11-11",59.4436,60.0018,57.5735,59.0156,206800.0],["2020-11-12",58.0573,59.0621,57.0245,57.2944,240200.0],["2020-11-13",58.2062,59.8809,58.2062,59.518,115300.0],["2020-11-16",61.6487,62.2069,60.7462,61.658,275600.0],["2020-11-17",61.3416,62.1511,60.0111,61.9092,300900.0],["2020-11-18",62.5698,64.1608,62.2441,63.5653,290000.0],["2020-11-19",63.2583,63.7235,62.2069,63.6769,224100.0],["2020-11-20",63.0815,63.7327,63.0815,63.6676,165300.0],["2020-11-23",64.5795,66.3007,64.0677,65.4261,198800.0],["2020-11-24",65.9192,67.7335,65.8169,67.6219,175200.0],["2020-11-25",67.0264,67.4916,65.454,66.3937,165600.0],["2020-11-27",66.3937,66.5426,65.2028,65.8355,75800.0],["2020-11-30",65.454,65.7331,63.435,63.7607,206900.0],["2020-12-01",64.9051,65.1935,63.8723,64.6632,144100.0],["2020-12-02",64.3468,65.8541,64.1794,65.5005,181900.0],["2020-12-03",65.6215,66.7566,65.0353,65.2493,111100.0],["2020-12-04",65.8913,67.3614,65.7797,67.1008,110200.0],["2020-12-07",67.1101,67.8638,66.0588,66.7473,102200.0],["2020-12-08",66.0588,67.8917,66.0588,67.6312,157300.0],["2020-12-09",68.1987,68.7849,66.7659,67.3242,123600.0],["2020-12-10",66.6356,67.5288,65.8634,66.4216,106500.0],["2020-12-11",65.7052,67.3241,65.5657,66.31,109700.0],["2020-12-14",67.1381,67.1567,65.4726,65.5005,176800.0],["2020-12-15",66.3751,68.6081,66.1146,68.0964,132400.0],["2020-12-16",68.3941,68.4685,66.4402,66.7008,123500.0],["2020-12-17",67.1939,68.0405,65.8262,67.9289,139500.0],["2020-12-18",67.8266,69.1943,67.259,68.85,711300.0],["2020-12-21",67.5159,68.0477,65.9766,67.5719,174700.0],["2020-12-22",67.6465,67.7585,66.3218,67.1894,84900.0],["2020-12-23",68.0384,69.0646,67.264,68.6728,72700.0],["2020-12-24",68.9526,68.962,67.32,68.1876,52300.0],["2020-12-28",68.822,68.822,67.7305,68.3276,85000.0],["2020-12-29",68.5235,68.8407,66.1912,67.3107,99600.0],["2020-12-30",67.3107,69.2325,67.3107,68.2249,74400.0],["2020-12-31",68.141,69.0086,67.0028,68.4955,89300.0],["2021-01-04",69.1672,69.1672,65.6594,66.2192,134500.0],["2021-01-05",66.0605,69.0459,65.8833,68.1596,107300.0],["2021-01-06",69.6616,73.2348,69.6616,71.798,200200.0],["2021-01-07",72.1992,73.1415,71.1543,71.9007,105400.0],["2021-01-08",71.9753,72.4511,69.8762,71.0797,99100.0],["2021-01-11",69.2045,72.0219,68.9433,71.826,91900.0],["2021-01-12",71.6395,73.5053,71.5462,73.1695,97500.0],["2021-01-13",73.1415,73.3001,70.6692,70.9491,85800.0],["2021-01-14",71.4249,73.2907,71.2663,72.7776,99400.0],["2021-01-15",71.2663,72.0779,69.7643,70.9304,95900.0],["2021-01-19",71.4902,72.5351,70.3054,71.9473,113400.0],["2021-01-20",71.798,73.3001,71.6861,72.8989,95000.0],["2021-01-21",73.328,73.328,70.6599,71.201,91100.0],["2021-01-22",70.268,71.8074,70.0068,71.5741,117600.0],["2021-01-25",70.8185,71.798,69.9322,71.2756,125700.0],["2021-01-26",72.2738,72.2738,68.766,68.822,106200.0],["2021-01-27",67.0401,67.9637,65.6594,66.9841,151200.0],["2021-01-28",68.1223,68.9246,67.0681,68.0104,134300.0],["2021-01-29",67.8704,67.8704,64.8571,64.8571,120400.0],["2021-02-01",65.762,67.0215,63.9055,66.8069,144400.0],["2021-02-02",67.8331,68.2529,66.611,67.2174,137600.0],["2021-02-03",66.8442,67.8051,66.5923,66.9468,150300.0],["2021-02-04",66.9468,68.822,66.9468,68.7287,75100.0],["2021-02-05",69.643,69.8855,68.0477,69.7456,98000.0],["2021-02-08",70.2307,71.2569,69.2978,70.0255,85400.0],["2021-02-09",69.9882,70.7998,68.822,70.5106,87100.0],["2021-02-10",70.3427,71.7141,69.9229,70.3054,100800.0],["2021-02-11",69.1765,69.1765,60.7708,67.0028,541200.0],["2021-02-12",65.9672,68.8593,65.706,68.6914,161100.0],["2021-02-16",69.4377,71.8074,69.3818,71.3129,238300.0],["2021-02-17",70.6692,72.6563,70.5293,72.4604,145400.0],["2021-02-18",72.3391,75.5484,71.966,75.0726,185000.0],["2021-02-19",75.3058,75.4085,73.0015,74.4475,149800.0],["2021-02-22",73.6639,77.4236,73.6639,76.7052,138900.0],["2021-02-23",76.5373,78.058,76.1828,77.7221,163100.0],["2021-02-24",78.3379,78.9349,77.6195,77.8994,178500.0],["2021-02-25",77.8714,78.2073,74.6901,74.7554,107300.0],["2021-02-26",75.0353,75.3152,73.2161,73.7479,170000.0],["2021-03-01",75.3898,79.1961,74.9793,78.3658,317800.0],["2021-03-02",78.4778,78.9909,76.9012,78.2912,204100.0],["2021-03-03",78.6084,81.0713,78.6084,80.1104,161000.0],["2021-03-04",80.2037,81.5564,78.5338,80.8101,220700.0],["2021-03-05",82.648,83.6742,80.0451,81.9483,242300.0],["2021-03-08",81.5098,81.9296,79.644,80.8101,126000.0],["2021-03-09",81.1833,81.1833,79.5413,79.9238,168500.0],["2021-03-10",79.9332,82.4148,79.5134,82.1069,131100.0],["2021-03-11",82.592,82.62,80.0824,80.4183,167700.0],["2021-03-12",80.8381,81.6218,79.504,80.2317,201400.0],["2021-03-15",79.8212,80.1944,78.4218,79.672,120700.0],["2021-03-16",79.1402,79.8305,77.265,78.5244,160400.0],["2021-03-17",78.767,81.5658,78.5711,81.4911,181100.0],["2021-03-18",81.8184,83.9691,80.0324,81.0049,243900.0],["2021-03-19",81.033,81.033,79.1067,79.6865,316100.0],["2021-03-22",79.3405,79.3405,77.5358,78.181,72200.0],["2021-03-23",76.7597,78.0127,74.8709,75.3104,138400.0],["2021-03-24",76.208,78.368,75.0672,75.0953,97700.0],["2021-03-25",74.7587,78.0782,73.889,77.7135,113900.0],["2021-03-26",78.4615,78.873,76.367,77.8724,132100.0],["2021-03-29",77.433,79.0132,76.0397,76.1426,106600.0],["2021-03-30",76.3763,77.2273,75.7873,76.6569,91300.0],["2021-03-31",76.7971,79.0039,76.367,78.0501,166700.0],["2021-04-01",78.1249,79.3311,76.713,78.8636,66100.0],["2021-04-05",79.4808,80.7524,79.1067,80.6402,119600.0],["2021-04-06",80.8366,82.1363,80.6963,80.9208,106500.0],["2021-04-07",81.1171,81.3696,78.6298,79.2563,65400.0],["2021-04-08",79.4994,80.5748,78.4522,80.1634,72000.0],["2021-04-09",80.0512,81.5566,79.247,81.033,103300.0],["2021-04-12",81.3509,81.7623,79.7519,81.1358,66900.0],["2021-04-13",81.1265,81.1265,78.8636,79.7893,92200.0],["2021-04-14",80.0137,82.7628,80.0137,81.0236,88400.0],["2021-04-15",81.7343,81.7343,79.2844,81.2387,51100.0],["2021-04-16",82.1176,82.5852,80.6683,82.2673,93800.0],["2021-04-19",81.968,82.819,81.0704,82.0335,81900.0],["2021-04-20",81.3696,81.9306,78.4989,79.6397,76800.0],["2021-04-21",79.4808,82.0241,77.0122,81.1265,95500.0],["2021-04-22",81.8278,81.9306,80.3036,80.3784,89800.0],["2021-04-23",81.7436,82.819,80.7805,82.2018,139600.0],["2021-04-26",81.7436,83.5857,80.6589,83.2304,93400.0],["2021-04-27",84.0158,86.419,82.7722,84.0345,95500.0],["2021-04-28",84.661,84.661,83.3052,84.474,93200.0],["2021-04-29",85.194,85.4839,83.6044,84.5488,89900.0],["2021-04-30",83.567,84.1935,82.7535,83.4454,162900.0],["2021-05-03",84.4647,85.6335,83.4267,85.3904,201600.0],["2021-05-04",84.8387,85.9982,83.3426,84.4553,68400.0],["2021-05-05",84.661,85.194,83.6325,84.2215,111800.0],["2021-05-06",84.4927,84.7078,83.221,84.5488,101300.0],["2021-05-07",84.0626,84.8761,83.9317,84.0813,108900.0],["2021-05-10",84.5395,84.5395,82.1831,82.1831,108800.0],["2021-05-11",81.2854,81.809,79.1722,79.2844,131900.0],["2021-05-12",80.4252,80.8459,76.1893,76.4885,151300.0],["2021-05-13",76.4979,79.7332,76.4979,79.0226,96500.0],["2021-05-14",79.6491,80.8927,79.1535,80.6964,89500.0],["2021-05-17",72.7483,80.9675,72.7483,80.3691,100000.0],["2021-05-18",79.7613,80.3691,77.8725,77.9473,79200.0],["2021-05-19",76.6008,78.0408,75.3945,77.3769,105200.0],["2021-05-20",77.1057,77.4236,75.9275,77.1337,154300.0],["2021-05-21",78.2932,78.34,77.2085,77.9753,88800.0],["2021-05-24",78.6766,78.7233,77.7696,78.4522,67300.0],["2021-05-25",78.4709,79.2844,77.1525,77.3488,91900.0],["2021-05-26",78.0969,80.4532,77.4236,80.0886,124200.0],["2021-05-27",81.3509,82.8283,80.369,82.2766,88100.0],["2021-05-28",82.7628,83.7073,81.3976,83.5483,113200.0],["2021-06-01",84.3431,84.9789,83.0714,83.4267,123000.0],["2021-06-02",83.5015,83.5015,81.5005,82.0241,98000.0],["2021-06-03",81.594,82.4075,80.6683,82.3608,66600.0],["2021-06-04",82.7169,82.7169,81.6391,82.2764,62400.0],["2021-06-07",82.3701,82.5482,81.4985,82.3326,104900.0],["2021-06-08",82.1452,83.3167,81.7141,83.2792,83000.0],["2021-06-09",83.4104,83.5041,81.939,82.0702,76100.0],["2021-06-10",82.9699,82.9699,81.7328,82.3795,90500.0],["2021-06-11",82.82,83.4198,82.82,83.1761,60000.0],["2021-06-14",83.2511,83.2511,82.2952,82.7169,95600.0],["2021-06-15",82.8762,83.8509,81.9953,83.7103,83500.0],["2021-06-16",83.4948,84.1321,82.8012,83.9446,79300.0],["2021-06-17",83.9259,83.9259,81.1049,82.342,108800.0],["2021-06-18",80.9362,82.1639,80.6738,82.1546,228000.0],["2021-06-21",83.1949,84.5538,83.0449,84.4976,92500.0],["2021-06-22",84.0758,84.7319,82.9699,84.4413,58600.0],["2021-06-23",84.5725,85.2004,83.6916,84.1039,87400.0],["2021-06-24",84.8631,86.7843,83.9165,86.4657,85900.0],["2021-06-25",86.6437,87.5622,85.2848,86.4563,855100.0],["2021-06-28",85.9315,86.2126,83.5791,84.1976,95000.0],["2021-06-29",84.3289,84.6382,83.3074,83.3074,61800.0],["2021-06-30",83.5135,85.2098,83.5135,83.6541,130600.0],["2021-07-01",84.4694,84.4694,83.1667,83.298,77200.0],["2021-07-02",83.5885,84.1227,82.6888,83.223,99400.0],["2021-07-06",83.2792,83.2886,79.8678,81.6391,91800.0],["2021-07-07",81.1143,82.8481,80.6363,82.567,82900.0],["2021-07-08",80.6363,82.5107,80.2521,81.208,70500.0],["2021-07-09",82.4732,83.476,80.8519,82.9981,53800.0],["2021-07-12",81.7984,82.5107,81.3486,82.3701,63600.0],["2021-07-13",81.8078,82.9325,80.0834,80.1396,139900.0],["2021-07-14",80.7956,81.0674,78.5464,78.8369,95000.0],["2021-07-15",78.5745,79.3055,77.5155,77.9747,93300.0],["2021-07-16",78.9025,78.9025,76.8219,76.8594,87700.0],["2021-07-19",75.0881,75.5005,73.3262,73.9916,151000.0],["2021-07-20",74.3665,78.0496,73.5511,76.6532,154500.0],["2021-07-21",77.5998,78.9587,77.5342,78.0872,86900.0],["2021-07-22",77.6186,77.8529,75.716,76.0722,54000.0],["2021-07-23",76.3908,77.5061,75.3131,76.522,46000.0],["2021-07-26",77.5249,77.8248,76.0909,76.5689,88500.0],["2021-07-27",80.5988,82.8481,79.2118,80.2989,167400.0],["2021-07-28",80.3083,80.5239,78.3214,78.8744,80600.0],["2021-07-29",80.0928,81.3767,79.5492,80.2521,76300.0],["2021-07-30",81.5173,82.342,79.8584,80.9268,90700.0],["2021-08-02",81.5361,82.3233,79.3336,79.7273,73000.0],["2021-08-03",80.1115,80.9081,78.5183,80.2521,134000.0],["2021-08-04",79.0431,79.8678,77.2624,77.2812,53700.0],["2021-08-05",77.5717,78.8744,76.2502,78.0215,65900.0],["2021-08-06",71.4705,74.404,71.2644,72.2765,557100.0],["2021-08-09",72.2765,72.867,71.1988,71.4049,159900.0],["2021-08-10",71.7236,72.867,70.7958,72.8201,166000.0],["2021-08-11",72.2859,73.3356,71.7705,73.195,115900.0],["2021-08-12",72.9138,73.4949,72.4359,72.6983,191500.0],["2021-08-13",73.0263,73.0919,72.1547,72.314,76000.0],["2021-08-16",71.6486,72.6514,71.2269,71.7142,112400.0],["2021-08-17",70.8333,71.986,69.5118,70.4115,175800.0],["2021-08-18",70.1022,71.0301,69.5587,70.6271,206100.0],["2021-08-19",69.643,70.7208,69.5306,70.524,210400.0],["2021-08-20",70.777,72.0422,70.449,71.9766,104100.0],["2021-08-23",72.5014,72.8763,72.2297,72.4921,185800.0],["2021-08-24",72.7264,73.0638,72.2297,72.6702,122300.0],["2021-08-25",72.4452,74.1697,72.4452,73.673,131300.0],["2021-08-26",73.3824,74.0666,72.4827,72.4921,124200.0],["2021-08-27",72.5577,74.8819,72.5577,74.6008,137800.0],["2021-08-30",74.6945,74.7882,73.0638,73.2606,102800.0],["2021-08-31",73.3262,74.2634,72.7733,73.4106,86500.0],["2021-09-01",73.3918,73.3918,72.239,72.792,65200.0],["2021-09-02",73.0356,73.8697,72.1734,73.3074,77900.0],["2021-09-03",73.1383,73.2229,72.3021,72.7437,103100.0],["2021-09-07",72.6403,75.0081,72.5934,74.388,153700.0],["2021-09-08",74.1531,74.388,73.1477,73.5893,86300.0],["2021-09-09",73.3544,74.2752,72.8094,73.5329,143500.0],["2021-09-10",74.2846,74.2846,72.3491,72.4054,120700.0],["2021-09-13",73.2323,74.1719,72.3397,74.1625,86300.0],["2021-09-14",74.792,74.9705,72.7061,73.1759,112700.0],["2021-09-15",73.0162,73.9182,72.4524,73.7679,136900.0],["2021-09-16",74.3222,74.3222,71.8229,71.9263,116400.0],["2021-09-17",72.3021,73.5518,71.6256,72.9786,352600.0],["2021-09-20",71.5316,73.0068,71.0994,72.443,105500.0],["2021-09-21",73.2511,73.2511,70.2538,70.6202,145400.0],["2021-09-22",71.3907,73.082,70.5169,71.9638,111000.0],["2021-09-23",72.4806,74.2376,71.945,73.8148,103900.0],["2021-09-24",73.5518,74.5853,73.0256,73.6175,114900.0],["2021-09-27",73.8336,75.5061,73.8336,74.8108,103900.0],["2021-09-28",74.9893,74.9893,72.396,72.6967,121100.0],["2021-09-29",73.4202,74.1249,72.6685,73.9088,85300.0],["2021-09-30",74.6229,74.6229,72.1424,72.2269,62600.0],["2021-10-01",72.7907,75.1867,72.3867,74.5195,120200.0],["2021-10-04",74.8296,75.3934,73.9652,74.9048,102700.0],["2021-10-05",75.384,76.3236,73.937,75.5719,79300.0],["2021-10-06",74.7544,75.7504,73.0068,74.8672,81600.0],["2021-10-07",75.6095,77.0377,75.5625,76.5867,84300.0],["2021-10-08",76.4645,76.784,75.7786,76.286,38600.0],["2021-10-11",76.3611,76.7746,74.9611,75.0551,53200.0],["2021-10-12",75.2806,76.2954,75.0269,75.8726,50000.0],["2021-10-13",75.7034,75.8632,74.7075,75.6377,58300.0],["2021-10-14",76.5491,77.2632,76.4457,76.8215,75600.0],["2021-10-15",77.8551,77.8551,75.3934,75.431,99100.0],["2021-10-18",74.9987,76.2672,74.7074,75.5437,82400.0],["2021-10-19",76.0229,76.0229,74.8296,75.6658,52600.0],["2021-10-20",75.6659,76.69,74.792,76.5585,45000.0],["2021-10-21",76.6242,76.9719,76.1357,76.8028,100600.0],["2021-10-22",76.9249,77.7048,75.8632,76.2296,72900.0],["2021-10-25",76.0417,76.6242,75.6377,76.3612,83400.0],["2021-10-26",77.592,80.8994,77.3947,77.6108,192400.0],["2021-10-27",77.3665,78.0336,74.5477,74.5665,99100.0],["2021-10-28",75.3088,76.0511,75.0457,75.243,80400.0],["2021-10-29",75.4309,76.0041,75.0645,75.7786,116200.0],["2021-11-01",76.0229,79.4148,76.0229,77.9866,153000.0],["2021-11-02",77.8175,77.9585,76.0511,76.5491,81400.0],["2021-11-03",76.0229,77.9679,75.6565,77.4887,111000.0],["2021-11-04",77.7518,78.8041,77.6766,78.8041,104600.0],["2021-11-05",79.894,83.2484,79.894,82.9383,134000.0],["2021-11-08",83.8216,83.8404,82.5813,83.2014,90500.0],["2021-11-09",83.2484,83.2484,81.7639,82.4592,99500.0],["2021-11-10",82.4122,83.2766,81.9518,82.9102,78800.0],["2021-11-11",82.8068,83.4551,82.29,82.7128,95500.0],["2021-11-12",83.3612,83.3706,82.243,82.7128,75800.0],["2021-11-15",83.4457,83.6242,82.5343,82.7598,129900.0],["2021-11-16",82.4779,83.6618,82.1491,82.3934,106200.0],["2021-11-17",82.3088,83.0605,81.3316,81.7732,131900.0],["2021-11-18",81.6511,82.4497,80.6081,82.2712,109300.0],["2021-11-19",81.6135,82.2524,80.5424,81.5947,96900.0],["2021-11-22",81.8014,83.0605,80.7115,81.9423,148500.0],["2021-11-23",82.2994,83.286,82.2242,82.3746,105000.0],["2021-11-24",82.0551,82.9195,81.3786,82.4497,70800.0],["2021-11-26",79.847,80.2511,76.9249,77.686,77600.0],["2021-11-29",78.682,78.682,76.9061,77.2444,116900.0],["2021-11-30",76.4175,77.2913,75.788,76.0417,147500.0],["2021-12-01",78.0994,78.0994,74.6229,74.6323,93600.0],["2021-12-02",75.3464,78.7853,75.1491,78.5034,154700.0],["2021-12-03",78.9263,78.9263,76.8497,77.7987,124100.0],["2021-12-06",79.0766,81.031,79.0766,79.3397,132500.0],["2021-12-07",80.1665,81.4538,80.1665,81.294,140300.0],["2021-12-08",81.2752,82.1679,80.9558,81.435,78100.0],["2021-12-09",80.5236,81.5853,80.3544,81.1907,204300.0],["2021-12-10",81.8108,82.4028,81.1343,81.9142,68500.0],["2021-12-13",81.2565,81.9893,79.6591,80.3075,104700.0],["2021-12-14",79.9974,81.4913,79.3209,79.6779,150300.0],["2021-12-15",79.3209,81.2001,78.184,80.9934,190600.0],["2021-12-16",81.4726,81.839,78.2873,78.3249,131000.0],["2021-12-17",77.7424,79.5934,77.1316,78.1276,358900.0],["2021-12-20",77.2726,78.9262,76.1075,78.5034,296700.0],["2021-12-21",79.2457,82.8726,79.2457,82.7128,359100.0],["2021-12-22",82.5343,84.9773,82.3746,83.0887,369700.0],["2021-12-23",83.2954,83.8403,82.5907,83.1826,135200.0],["2021-12-27",82.966,84.473,82.7023,84.2092,136000.0],["2021-12-28",83.8419,85.4242,83.8419,84.6896,250900.0],["2021-12-29",84.8497,85.0098,83.4181,83.9549,96300.0],["2021-12-30",84.0303,84.9627,82.5139,82.5987,85700.0],["2021-12-31",82.3821,83.8325,82.3821,83.3051,67700.0],["2022-01-03",84.1904,85.0098,83.5217,84.2846,89100.0],["2022-01-04",84.7649,85.2264,83.9738,84.181,116100.0],["2022-01-05",84.6802,84.7743,82.2691,82.4857,134800.0],["2022-01-06",83.0413,83.9078,82.4668,83.3427,103500.0],["2022-01-07",84.3128,86.2059,83.9549,84.181,186900.0],["2022-01-10",83.8137,84.0868,82.5328,83.9926,123200.0],["2022-01-11",84.0774,84.0774,82.3915,82.561,128400.0],["2022-01-12",83.2486,83.7289,81.8546,82.2502,111800.0],["2022-01-13",82.1372,84.3976,82.1372,83.2768,65900.0],["2022-01-14",82.6458,83.7666,81.8076,83.7289,156000.0],["2022-01-18",82.966,83.6535,81.3461,81.7416,101400.0],["2022-01-19",81.638,82.2785,80.1405,80.3948,91200.0],["2022-01-20",80.4796,82.1937,79.0197,79.3117,194400.0],["2022-01-21",79.3305,80.9034,78.1156,78.53,226100.0],["2022-01-24",77.2868,80.1594,76.1942,79.5472,223500.0],["2022-01-25",78.6053,79.1987,76.2037,78.5206,145400.0],["2022-01-26",79.6319,81.299,76.458,77.3339,166600.0],["2022-01-27",77.8142,78.6524,75.7987,76.1377,96200.0],["2022-01-28",76.0906,77.0231,74.1222,76.9194,212200.0],["2022-01-31",76.1095,78.8408,75.7893,78.8408,124800.0],["2022-02-01",78.3981,80.0652,78.0873,80.0275,185700.0],["2022-02-02",79.6225,80.6774,78.6242,80.1123,227200.0],["2022-02-03",79.4341,80.715,79.2834,79.5095,181300.0],["2022-02-04",78.9161,80.3854,77.7106,79.9239,135600.0],["2022-02-07",79.566,81.2236,79.0197,80.6585,164400.0],["2022-02-08",81.0541,82.5328,81.0447,82.4292,153400.0],["2022-02-09",82.8812,83.5688,82.8718,83.3427,104000.0],["2022-02-10",81.8547,83.8043,81.8547,82.8153,185700.0],["2022-02-11",83.079,83.4181,81.7699,82.7588,124000.0],["2022-02-14",82.8436,83.8043,82.2879,83.5029,170300.0],["2022-02-15",83.7101,85.9422,83.7101,85.9422,171900.0],["2022-02-16",81.4591,85.0945,79.9239,83.9832,330700.0],["2022-02-17",82.9001,83.9455,82.0807,83.3522,128500.0],["2022-02-18",82.8436,84.3128,82.7023,83.4369,136700.0],["2022-02-22",81.3555,81.9394,79.9804,80.5549,186300.0],["2022-02-23",81.3649,81.3649,79.4907,79.7638,114300.0],["2022-02-24",78.1062,80.3477,77.7389,80.0463,161500.0],["2022-02-25",80.4796,81.6098,79.5283,80.9976,200700.0],["2022-02-28",80.5455,82.8247,79.8391,82.7117,207900.0],["2022-03-01",82.5045,82.5987,77.0796,78.5017,215200.0],["2022-03-02",79.4153,82.1184,79.4153,81.7322,170200.0],["2022-03-03",81.7699,81.8547,80.3101,81.2896,104800.0],["2022-03-04",80.0934,80.9034,79.34,80.4607,169400.0],["2022-03-07",80.5926,81.2142,78.1438,78.53,245200.0],["2022-03-08",79.0574,80.3571,77.8989,77.9837,164100.0],["2022-03-09",79.6696,80.0086,78.6147,79.0951,215000.0],["2022-03-10",77.7671,78.756,77.1455,78.417,90800.0],["2022-03-11",78.8314,79.7449,78.7749,79.1987,117200.0],["2022-03-14",79.6036,80.4984,78.7089,80.0934,145100.0],["2022-03-15",80.7244,81.007,79.1798,80.3854,108900.0],["2022-03-16",81.3084,82.335,80.2724,81.817,100200.0],["2022-03-17",80.9882,82.4197,80.9882,81.9112,82000.0],["2022-03-18",81.6846,82.2227,80.4761,82.1283,240500.0],["2022-03-21",81.6091,82.7042,81.0898,81.8356,141100.0],["2022-03-22",82.5815,83.2801,81.4297,81.9017,155900.0],["2022-03-23",81.0898,81.5807,80.0607,80.259,178400.0],["2022-03-24",80.9104,81.5807,79.6736,81.5807,190500.0],["2022-03-25",81.2314,82.893,81.2314,82.5815,142400.0],["2022-03-28",82.0905,82.0905,79.9757,80.5516,134100.0],["2022-03-29",81.5241,82.9969,80.9859,81.1936,223600.0],["2022-03-30",81.137,81.8262,80.3345,80.4855,133800.0],["2022-03-31",80.1646,81.1087,78.9466,79.6075,167000.0],["2022-04-01",80.2401,81.0237,79.1449,81.0142,201200.0],["2022-04-04",81.0898,81.1087,79.1355,81.0142,165300.0],["2022-04-05",80.8632,81.052,78.0592,78.1536,176300.0],["2022-04-06",77.4644,78.3046,77.0207,77.5966,195200.0],["2022-04-07",77.8609,77.9553,77.0584,77.5116,189500.0],["2022-04-08",77.521,77.9931,76.0482,76.1898,217000.0],["2022-04-11",76.3787,78.078,76.0671,76.2182,159600.0],["2022-04-12",76.6336,78.1064,76.6336,76.8224,162500.0],["2022-04-13",76.964,77.8043,76.964,77.3983,152300.0],["2022-04-14",77.7476,78.2574,77.0018,77.1812,148000.0],["2022-04-18",76.8224,78.5029,76.6997,77.9081,221800.0],["2022-04-19",78.2763,80.2117,78.2763,79.8624,165000.0],["2022-04-20",80.6366,81.2597,79.447,79.8058,216900.0],["2022-04-21",80.7216,81.2219,79.8813,80.0418,219600.0],["2022-04-22",79.3526,79.6736,78.1253,78.4651,181900.0],["2022-04-25",78.6162,78.8617,76.7846,78.6729,234300.0],["2022-04-26",75.529,76.9357,72.3473,72.4039,416300.0],["2022-04-27",71.7808,73.1404,71.2521,72.149,253200.0],["2022-04-28",73.0648,75.8972,72.555,75.8594,194200.0],["2022-04-29",75.4534,76.407,73.5558,73.8485,166600.0],["2022-05-02",73.4708,74.9625,72.404,74.0089,152000.0],["2022-05-03",73.6691,75.6989,73.6691,75.038,132800.0],["2022-05-04",75.208,77.9081,75.1796,77.7854,177100.0],["2022-05-05",76.8696,77.1434,73.9995,75.0003,139200.0],["2022-05-06",74.8492,75.3307,73.5841,74.6037,122700.0],["2022-05-09",73.9901,75.1041,73.3764,74.1978,219000.0],["2022-05-10",75.0191,75.2457,72.876,74.3205,164700.0],["2022-05-11",74.6698,76.6997,73.603,74.4149,191000.0],["2022-05-12",74.4527,75.0569,73.0365,74.8114,163400.0],["2022-05-13",75.3024,77.6532,75.3024,77.1906,223100.0],["2022-05-16",76.5297,78.7484,75.916,77.4455,143400.0],["2022-05-17",78.7106,79.9757,78.2102,79.9096,114000.0],["2022-05-18",78.805,80.2873,78.6256,79.3715,210700.0],["2022-05-19",78.7767,79.8341,77.7099,78.1914,198100.0],["2022-05-20",78.7956,78.7956,75.6139,77.2,138200.0],["2022-05-23",78.2669,79.1355,77.6721,78.3424,192900.0],["2022-05-24",77.8515,77.8515,76.0293,77.0773,163200.0],["2022-05-25",77.2284,78.0497,76.6808,77.5588,116500.0],["2022-05-26",78.4463,79.7303,78.333,79.2204,148600.0],["2022-05-27",79.7397,81.4769,79.7397,81.3447,98200.0],["2022-05-31",80.089,80.5611,79.3054,79.6831,129900.0],["2022-06-01",80.4289,80.4289,78.2669,79.126,128400.0],["2022-06-02",79.6264,80.9199,79.3054,80.9104,168100.0],["2022-06-03",80.2023,80.5894,79.1827,79.6831,80200.0],["2022-06-06",80.5633,81.9167,79.8061,81.7558,103700.0],["2022-06-07",81.1122,83.3743,80.9892,83.2039,89600.0],["2022-06-08",82.3994,82.3994,80.2604,81.1501,101200.0],["2022-06-09",80.8188,81.1028,79.8534,80.0143,70900.0],["2022-06-10",78.5662,79.0016,77.0613,77.2506,91100.0],["2022-06-13",75.5754,75.9918,74.0232,74.6668,145300.0],["2022-06-14",74.6857,75.6227,74.2125,74.998,109500.0],["2022-06-15",75.7173,76.7301,74.6005,75.6511,164500.0],["2022-06-16",74.2882,74.2882,71.5718,71.8747,200700.0],["2022-06-17",72.7171,73.0956,71.2122,72.2817,394900.0],["2022-06-21",73.7392,74.875,72.1965,73.9191,129400.0],["2022-06-22",72.7455,73.7866,72.4899,73.3228,97300.0],["2022-06-23",73.1808,73.4269,72.1018,73.0672,88100.0],["2022-06-24",73.6919,75.4997,73.6919,75.0454,189300.0],["2022-06-27",75.9824,76.3042,74.8372,75.8877,85600.0],["2022-06-28",76.7869,77.6292,74.1841,74.2598,119300.0],["2022-06-29",74.2977,74.3071,72.9347,74.08,96500.0],["2022-06-30",73.0956,74.6762,72.5372,74.5721,128700.0],["2022-07-01",74.0989,76.2285,73.796,75.8215,126600.0],["2022-07-05",74.468,74.8939,72.3953,74.8466,175100.0],["2022-07-06",74.4112,75.67,73.389,74.9412,66400.0],["2022-07-07",75.017,76.5408,75.017,76.1054,55400.0],["2022-07-08",75.7647,76.1906,74.9223,75.0927,77800.0],["2022-07-11",74.7709,75.1968,74.0137,74.6479,59300.0],["2022-07-12",74.2787,75.7741,74.1935,74.4869,97500.0],["2022-07-13",73.5026,74.61,72.7076,73.8907,61300.0],["2022-07-14",72.6697,74.1178,72.3953,73.9475,57000.0],["2022-07-15",75.3766,75.6038,73.9001,75.14,84700.0],["2022-07-18",76.077,76.077,74.1462,74.4491,76600.0],["2022-07-19",75.3861,78.6893,75.3861,77.7049,135900.0],["2022-07-20",77.3548,78.0173,77.0424,77.6766,126100.0],["2022-07-21",76.9951,77.8942,76.8153,77.8942,87700.0],["2022-07-22",77.7333,78.4148,76.0202,76.9856,84200.0],["2022-07-25",76.8437,77.8091,76.6922,77.8091,90500.0],["2022-07-26",78.9354,81.841,77.6292,81.0838,187300.0],["2022-07-27",81.9546,83.9895,80.9797,82.9673,125400.0],["2022-07-28",83.7055,84.8034,82.8253,84.4722,117700.0],["2022-07-29",84.2166,86.6017,84.0747,86.384,76700.0],["2022-08-01",85.7594,87.9079,85.1915,86.403,82000.0],["2022-08-02",86.4976,86.6301,84.8981,85.1347,88300.0],["2022-08-03",85.9771,87.0655,84.5952,86.5071,63800.0],["2022-08-04",86.4503,86.4503,85.589,86.1947,49400.0],["2022-08-05",85.182,86.4314,84.2261,85.589,50100.0],["2022-08-08",85.6364,86.6869,84.9265,86.0812,90500.0],["2022-08-09",85.731,86.791,85.4754,86.6869,103100.0],["2022-08-10",88.0782,89.8197,87.4157,89.5642,115500.0],["2022-08-11",90.4539,90.9176,88.6745,88.9111,75100.0],["2022-08-12",89.2708,91.3246,88.6177,91.3246,65700.0],["2022-08-15",91.1258,92.4982,91.1258,91.9966,72100.0],["2022-08-16",91.8262,91.9587,90.4349,90.7851,113800.0],["2022-08-17",89.4506,90.558,89.356,89.4979,106400.0],["2022-08-18",89.1761,90.6431,89.1761,90.4349,58100.0],["2022-08-19",89.886,89.9144,88.7313,89.1477,58500.0],["2022-08-22",88.0214,88.1823,86.791,86.9235,102600.0],["2022-08-23",86.7816,88.1161,86.7532,87.2264,101100.0],["2022-08-24",86.8384,88.3622,85.7405,87.8037,55800.0],["2022-08-25",87.8605,89.6115,87.8605,88.8638,59600.0],["2022-08-26",88.7123,88.9206,85.7499,85.9297,70100.0],["2022-08-29",85.0874,86.6301,84.7183,85.996,55400.0],["2022-08-30",86.3462,86.3462,84.5574,84.7088,196300.0],["2022-08-31",85.1725,85.1725,83.2985,83.4689,63600.0],["2022-09-01",82.6833,82.6833,81.5476,82.1155,77600.0],["2022-09-02",82.4096,83.1876,80.9295,81.4039,53800.0],["2022-09-06",81.1952,81.5083,79.9618,80.2179,96900.0],["2022-09-07",80.1136,81.6601,79.8195,81.309,121900.0],["2022-09-08",80.7777,81.8119,80.0092,81.6411,88900.0],["2022-09-09",82.3432,82.9789,81.5842,81.6031,131400.0],["2022-09-12",81.6316,84.013,81.366,83.7853,184300.0],["2022-09-13",82.0965,82.7322,79.2787,79.7436,83000.0],["2022-09-14",79.4779,80.2085,78.235,80.0946,111600.0],["2022-09-15",79.2882,80.4646,79.1079,79.9333,121700.0],["2022-09-16",78.8707,79.0699,76.7929,79.0415,344000.0],["2022-09-19",78.6145,80.4551,78.6145,79.8574,101200.0],["2022-09-20",79.1079,79.3641,78.4627,78.8992,85600.0],["2022-09-21",79.81,80.161,78.0737,78.2161,65400.0],["2022-09-22",77.6373,77.6373,76.2237,76.698,88500.0],["2022-09-23",75.6923,75.6923,73.643,74.5918,80900.0],["2022-09-26",73.7284,75.237,73.4817,73.5292,90000.0],["2022-09-27",74.2028,74.8954,73.0263,73.8043,88600.0],["2022-09-28",74.1174,76.1098,73.4723,75.4457,139700.0],["2022-09-29",74.9144,75.2844,73.4912,75.2085,110700.0],["2022-09-30",74.772,76.2711,74.459,74.791,158000.0],["2022-10-03",75.5595,78.2255,75.199,77.4381,143600.0],["2022-10-04",78.6999,80.588,78.1971,79.3261,187200.0],["2022-10-05",78.4153,79.5348,77.7986,78.9371,121800.0],["2022-10-06",78.3963,79.5538,78.3299,79.2028,81100.0],["2022-10-07",78.4248,79.2123,77.6089,79.0794,119600.0],["2022-10-10",79.7151,81.328,78.9656,80.8536,137600.0],["2022-10-11",80.4931,82.2103,80.3318,81.9352,188700.0],["2022-10-12",79.9903,81.1857,77.5709,77.6183,320100.0],["2022-10-13",76.2711,79.8479,76.2236,79.051,161200.0],["2022-10-14",79.402,80.3603,77.4001,79.0415,285600.0],["2022-10-17",80.5595,81.9542,80.1515,81.1193,121000.0],["2022-10-18",82.7322,83.7473,82.1724,83.0737,81000.0],["2022-10-19",82.1724,83.3868,81.9257,82.6278,145700.0],["2022-10-20",82.3716,82.8555,80.1231,80.2179,88300.0],["2022-10-21",80.9105,83.1212,80.3128,82.5329,90900.0],["2022-10-24",83.3488,84.1458,82.6373,83.4912,131200.0],["2022-10-25",81.4039,84.5348,79.5254,83.3963,107700.0],["2022-10-26",85.4077,86.2426,83.662,84.1459,90400.0],["2022-10-27",85.142,86.7454,85.0377,85.3887,94300.0],["2022-10-28",86.1382,86.8214,85.1705,86.0623,147500.0],["2022-10-31",85.5405,87.3242,85.4931,86.9257,114300.0],["2022-11-01",87.9219,89.772,87.0111,89.6676,134900.0],["2022-11-02",88.9466,91.1098,87.7322,88.0263,178300.0],["2022-11-03",87.049,89.6581,86.4798,88.6619,94200.0],["2022-11-04",89.9523,91.2426,88.8612,91.0339,90700.0],["2022-11-07",91.8308,92.5044,90.901,92.4665,108900.0],["2022-11-08",93.197,95.3317,92.2577,94.6297,167500.0],["2022-11-09",93.956,95.6638,93.216,93.3963,153500.0],["2022-11-10",96.4892,98.5765,96.1287,98.2634,127400.0],["2022-11-11",98.197,99.4684,95.8346,95.9295,105800.0],["2022-11-14",95.0661,98.0262,94.5633,96.8972,119200.0],["2022-11-15",97.5234,99.9048,97.5234,98.994,92200.0],["2022-11-16",98.9086,98.9086,96.698,97.2198,107800.0],["2022-11-17",95.6923,96.0718,94.2027,95.7587,111300.0],["2022-11-18",96.8498,96.9067,95.9484,96.5746,159200.0],["2022-11-21",96.2141,96.328,94.8763,95.7018,98100.0],["2022-11-22",96.8687,97.1913,95.7587,97.087,78100.0],["2022-11-23",97.419,97.6088,96.3185,96.7644,50000.0],["2022-11-25",97.4665,98.4911,97.1154,97.4,37300.0],["2022-11-28",96.8308,96.8308,94.5822,95.2938,67100.0],["2022-11-29",95.5595,95.9769,94.2122,94.2502,146800.0],["2022-11-30",94.3925,96.2046,93.1401,96.1761,153900.0],["2022-12-01",96.9731,97.0111,95.3128,96.5841,73600.0],["2022-12-02",95.8631,99.1458,95.4456,98.8991,102400.0],["2022-12-05",98.1591,98.1591,96.0718,97.808,149700.0],["2022-12-06",97.9314,98.1875,96.3849,97.1344,132400.0],["2022-12-07",97.3052,98.3393,96.6126,96.9447,124200.0],["2022-12-08",97.4,97.8649,96.2141,97.2388,102200.0],["2022-12-09",96.9162,97.3336,95.6828,95.7113,97800.0],["2022-12-12",96.4797,99.0319,96.2046,98.5386,131500.0],["2022-12-13",101.1192,101.1192,98.3963,98.6334,182500.0],["2022-12-14",98.6145,100.3981,97.5044,97.7985,121400.0],["2022-12-15",96.5651,96.5651,94.1173,94.5063,94300.0],["2022-12-16",93.197,94.5727,91.9636,93.6809,727400.0],["2022-12-19",93.9371,94.402,92.3052,92.7701,87000.0],["2022-12-20",93.1591,94.1173,92.865,93.2729,74500.0],["2022-12-21",93.6809,94.8099,93.5101,94.2027,78100.0],["2022-12-22",93.3204,93.4722,91.9257,93.3204,87500.0],["2022-12-23",92.7211,94.3191,92.7211,93.8816,43400.0],["2022-12-27",94.1669,94.6425,93.2538,93.8435,46400.0],["2022-12-28",93.815,93.8245,91.5607,91.9221,98900.0],["2022-12-29",92.9114,94.9659,91.4941,94.7091,153100.0],["2022-12-30",94.262,94.262,92.9494,93.7769,80500.0],["2023-01-03",94.5949,95.0991,93.2347,94.5474,108500.0],["2023-01-04",95.2988,96.4688,94.652,95.4795,99100.0],["2023-01-05",95.5081,95.5081,94.3381,94.6235,76700.0],["2023-01-06",95.7268,97.6007,94.8993,96.3832,65400.0],["2023-01-09",96.6495,97.7243,95.803,96.2405,72800.0],["2023-01-10",95.8125,98.1239,95.6222,97.5912,102300.0],["2023-01-11",97.7814,99.2367,97.7814,99.1987,91800.0],["2023-01-12",99.6838,102.718,99.3033,102.718,117200.0],["2023-01-13",102.309,104.2399,102.252,103.9546,91300.0],["2023-01-17",104.6204,104.6204,101.8525,102.3756,134600.0],["2023-01-18",102.1759,103.3934,100.4067,100.4067,105600.0],["2023-01-19",99.9691,100.8157,98.5804,99.5601,106600.0],["2023-01-20",100.2354,102.8322,98.238,102.7561,144500.0],["2023-01-23",102.7751,104.5158,102.6705,103.498,75400.0],["2023-01-24",102.6229,104.2399,102.4993,103.5646,64700.0],["2023-01-25",103.0129,103.7072,102.3471,102.6324,65200.0],["2023-01-26",103.4409,103.4695,101.8239,102.9178,107300.0],["2023-01-27",102.2805,103.7453,102.2805,102.6609,78700.0],["2023-01-30",101.9666,103.6407,101.9666,103.051,61500.0],["2023-01-31",103.6787,106.9698,103.6787,106.675,129000.0],["2023-02-01",105.7713,108.4917,104.9438,107.3788,96200.0],["2023-02-02",107.6737,109.7568,107.1601,108.0447,99500.0],["2023-02-03",107.5691,108.9864,107.5691,108.1683,182200.0],["2023-02-06",107.8354,108.0447,106.5323,107.2742,94700.0],["2023-02-07",106.6084,106.9413,104.8867,106.6464,125200.0],["2023-02-08",105.5335,107.3408,104.668,105.0389,93500.0],["2023-02-09",105.3909,106.0662,102.2995,102.718,86700.0],["2023-02-10",102.4042,103.869,101.9856,103.3553,77200.0],["2023-02-13",103.5836,104.6489,103.3553,104.4302,113100.0],["2023-02-14",95.2988,99.7884,87.813,99.4079,638900.0],["2023-02-15",97.7909,99.8265,96.5544,97.6768,223500.0],["2023-02-16",96.0217,99.6552,94.9849,98.5423,107100.0],["2023-02-17",98.8658,98.8848,97.81,98.4758,117500.0],["2023-02-21",97.5341,97.6958,94.8708,95.413,180000.0],["2023-02-22",95.7459,97.9526,95.7459,96.5259,159600.0],["2023-02-23",96.9539,97.3724,96.0693,97.2107,103600.0],["2023-02-24",96.1073,96.5258,95.3083,96.3832,74900.0],["2023-02-27",97.4105,98.0858,96.6115,96.9158,87600.0],["2023-02-28",96.8397,97.6292,95.9837,95.9932,192400.0],["2023-03-01",95.7554,97.2963,94.9279,95.822,178200.0],["2023-03-02",94.9469,94.9469,93.1016,94.5094,257500.0],["2023-03-03",95.1847,95.5176,94.0433,94.6996,158500.0],["2023-03-06",94.8898,94.9184,91.2087,92.4167,201000.0],["2023-03-07",92.607,92.6831,91.3895,92.0268,131600.0],["2023-03-08",92.0743,92.2646,90.8758,91.6653,114100.0],["2023-03-09",92.0363,92.4358,90.8093,91.2278,142700.0],["2023-03-10",90.9615,90.9615,87.7369,88.4313,195000.0],["2023-03-13",87.0235,87.6513,84.2176,85.4826,236400.0],["2023-03-14",87.9082,88.5454,87.0331,87.5372,211900.0],["2023-03-15",85.378,85.7109,83.7039,84.988,194600.0],["2023-03-16",83.9388,87.3536,83.9388,86.3997,165200.0],["2023-03-17",85.7988,85.9705,84.4157,84.8449,454800.0],["2023-03-20",85.7606,86.8575,84.9212,85.8942,216000.0],["2023-03-21",87.5157,88.8511,87.0769,87.5252,153100.0],["2023-03-22",87.3917,87.6969,85.4172,85.5603,135500.0],["2023-03-23",85.8274,86.2376,83.7957,84.244,148400.0],["2023-03-24",82.2505,83.1757,80.3142,81.3443,354700.0],["2023-03-27",82.5271,83.5286,81.144,82.9849,430000.0],["2023-03-28",82.88,84.1963,82.88,83.9483,299500.0],["2023-03-29",84.7877,84.8068,83.6908,84.7877,174800.0],["2023-03-30",85.3314,85.5985,83.7766,84.6065,194800.0],["2023-03-31",85.3028,85.7797,84.5683,85.236,433300.0],["2023-04-03",85.1693,85.9323,84.3966,85.3505,319700.0],["2023-04-04",85.7225,85.7225,82.6034,83.6145,238100.0],["2023-04-05",83.4237,83.4237,81.5446,82.4985,135500.0],["2023-04-06",82.7751,83.004,81.888,82.384,84600.0],["2023-04-10",82.0502,84.74,82.0502,84.2536,156700.0],["2023-04-11",84.616,85.6748,84.2726,85.0548,93700.0],["2023-04-12",85.9419,86.2376,85.3314,85.8179,64200.0],["2023-04-13",86.2185,86.7813,85.2265,86.7717,78400.0],["2023-04-14",86.476,87.1819,85.236,85.7702,96800.0],["2023-04-17",85.6939,86.7717,85.6939,86.7717,80300.0],["2023-04-18",87.1056,87.2582,86.1422,86.8957,117200.0],["2023-04-19",86.457,87.1246,86.2567,86.581,88200.0],["2023-04-20",85.856,87.0388,85.5413,87.0006,98600.0],["2023-04-21",87.2486,87.3345,85.9609,86.8957,118700.0],["2023-04-24",86.5809,87.4776,86.3043,86.848,80000.0],["2023-04-25",85.8751,86.7527,85.36,85.3982,116700.0],["2023-04-26",81.1345,83.0517,78.5018,82.3172,355100.0],["2023-04-27",84.492,87.7637,84.492,87.2963,166800.0],["2023-04-28",86.6859,88.1739,86.0945,87.0006,145700.0],["2023-05-01",86.4665,88.8893,86.4665,86.9243,109000.0],["2023-05-02",86.3711,88.3742,85.7797,88.088,133500.0],["2023-05-03",88.3837,89.2231,87.4489,87.8686,153900.0],["2023-05-04",87.3822,88.5173,85.1788,85.7988,147400.0],["2023-05-05",86.9911,88.3933,86.9911,87.7256,117200.0],["2023-05-08",87.5634,87.9831,86.0277,86.5237,67100.0],["2023-05-09",86.0372,86.972,85.7034,86.4951,75400.0],["2023-05-10",87.4871,87.4871,85.3505,86.7049,76100.0],["2023-05-11",85.8179,86.6,85.4268,86.3616,106500.0],["2023-05-12",86.5714,86.6096,85.7988,86.3616,85400.0],["2023-05-15",86.6859,87.3059,86.1326,86.8003,78400.0],["2023-05-16",85.961,86.4379,85.112,85.4363,74700.0],["2023-05-17",86.2567,87.0388,85.217,86.3044,163600.0],["2023-05-18",86.3043,87.0483,85.7416,86.8289,98000.0],["2023-05-19",87.9259,87.9259,85.3791,85.7702,268800.0],["2023-05-22",86.1803,86.6,85.0357,85.7034,123500.0],["2023-05-23",85.3982,85.3982,83.8148,84.0151,140500.0],["2023-05-24",84.0151,84.0151,82.0025,82.0311,136300.0],["2023-05-25",81.8976,82.3554,80.772,82.1169,182800.0],["2023-05-26",81.9643,83.2043,81.9166,82.8705,113800.0],["2023-05-30",82.9468,83.4428,81.392,82.3745,403100.0],["2023-05-31",82.2791,82.7942,80.0185,81.0009,210500.0],["2023-06-01",81.1536,82.1074,80.4572,81.9739,178000.0],["2023-06-02",83.2997,86.6954,83.1948,86.5428,181800.0],["2023-06-05",85.5413,85.5985,82.0311,83.6813,185200.0],["2023-06-06",83.423,86.2353,83.423,85.6327,251900.0],["2023-06-07",85.9579,88.3015,85.9579,87.9189,213700.0],["2023-06-08",87.6893,88.8276,86.9719,87.6223,104500.0],["2023-06-09",87.3449,87.3449,86.484,86.9049,61300.0],["2023-06-12",87.1823,87.8041,86.0822,87.2971,98500.0],["2023-06-13",87.3354,88.9329,86.8284,87.2493,169100.0],["2023-06-14",88.4259,88.4259,86.991,87.2493,163900.0],["2023-06-15",86.9432,87.8615,86.417,87.1058,154500.0],["2023-06-16",87.6989,87.6989,85.7953,86.331,382700.0],["2023-06-20",86.1779,86.6944,85.2787,86.2449,149700.0],["2023-06-21",85.6805,87.0101,85.5466,86.6084,123000.0],["2023-06-22",86.2544,86.2927,85.384,86.1684,293800.0],["2023-06-23",84.8865,85.8622,84.657,85.6518,973200.0],["2023-06-26",85.604,86.8858,85.604,86.1014,134800.0],["2023-06-27",86.417,86.5988,85.5848,86.1396,141400.0],["2023-06-28",86.1779,87.0962,85.7187,87.0771,162400.0],["2023-06-29",87.2684,88.7989,87.2684,88.378,119100.0],["2023-06-30",89.3729,91.1138,88.7989,89.2294,163500.0],["2023-07-03",88.5406,89.0668,87.938,88.445,54500.0],["2023-07-05",87.8615,87.8615,86.6179,86.6658,165100.0],["2023-07-06",85.6326,86.331,84.9439,85.6996,142100.0],["2023-07-07",85.7761,86.6179,85.4796,86.2831,123700.0],["2023-07-10",85.9962,87.2493,85.9962,86.7614,112600.0],["2023-07-11",86.7901,87.5267,85.824,86.1205,92300.0],["2023-07-12",87.5936,87.5936,86.551,86.5605,158300.0],["2023-07-13",86.4553,87.4884,86.2736,87.1441,86700.0],["2023-07-14",89.0381,90.2434,88.2728,89.4207,185100.0],["2023-07-17",89.2868,90.8269,89.1816,89.679,121100.0],["2023-07-18",89.459,90.8269,88.9807,90.1094,84400.0],["2023-07-19",90.2912,90.2912,88.4546,89.3537,90900.0],["2023-07-20",89.8799,90.6547,89.5929,90.2338,162200.0],["2023-07-21",90.6451,90.6451,88.8946,88.8946,104400.0],["2023-07-24",89.0668,89.9085,88.7224,89.7077,82700.0],["2023-07-25",88.9711,90.3677,88.6459,90.3103,118300.0],["2023-07-26",89.8703,92.2713,89.8703,91.1138,260800.0],["2023-07-27",87.1249,91.4008,86.704,89.9373,313400.0],["2023-07-28",89.9277,91.1999,89.9277,91.0086,230800.0],["2023-07-31",91.0182,93.1418,90.779,92.0991,188900.0],["2023-08-01",92.2808,93.1035,91.6304,92.6826,109800.0],["2023-08-02",91.6208,92.5296,91.6208,91.8121,92700.0],["2023-08-03",91.7452,92.2904,90.9512,90.9799,98700.0],["2023-08-04",90.9321,92.367,90.8843,91.2382,86400.0],["2023-08-07",91.3339,92.74,91.3339,92.3574,53100.0],["2023-08-08",91.3243,91.86,87.3449,87.6606,194500.0],["2023-08-09",87.5649,87.6989,86.8188,87.5936,124600.0],["2023-08-10",87.5171,88.1963,86.3405,86.9049,93800.0],["2023-08-11",86.8571,87.5076,86.8092,87.1632,100900.0],["2023-08-14",86.7614,87.6415,85.9579,87.1632,102700.0],["2023-08-15",86.8475,86.8475,85.7283,86.264,63200.0],["2023-08-16",86.0248,86.924,85.8048,86.1396,109700.0],["2023-08-17",86.2736,86.8762,86.1683,86.5223,166600.0],["2023-08-18",85.7953,88.3398,85.7953,88.1293,155700.0],["2023-08-21",87.9667,88.1293,86.7805,87.6893,203800.0],["2023-08-22",87.9284,89.8416,87.6319,89.6024,131000.0],["2023-08-23",89.5355,89.9468,88.8085,89.9085,105500.0],["2023-08-24",89.2581,90.559,89.0476,89.0763,183200.0],["2023-08-25",89.4781,90.119,88.445,89.6407,161800.0],["2023-08-28",90.0425,90.8938,90.0425,90.3964,191400.0],["2023-08-29",90.1381,90.4825,89.612,90.1764,96500.0],["2023-08-30",89.9468,91.1043,89.9468,90.2338,70400.0],["2023-08-31",90.3008,90.6069,88.5693,88.6937,112100.0],["2023-09-01",89.3555,90.5641,89.0582,89.5186,77900.0],["2023-09-05",88.6074,89.6433,86.0848,86.1615,160900.0],["2023-09-06",86.3342,86.4588,84.6844,84.7995,218300.0],["2023-09-07",85.0297,85.0297,83.591,83.9458,161400.0],["2023-09-08",84.1761,84.1761,82.4879,82.8332,104800.0],["2023-09-11",82.9771,83.4471,81.8741,82.6126,95800.0],["2023-09-12",82.4879,82.6318,81.3849,81.7973,100100.0],["2023-09-13",81.6439,81.9987,81.1547,81.2698,119300.0],["2023-09-14",81.9412,82.7181,81.9124,82.5551,104800.0],["2023-09-15",82.4591,82.9963,81.5096,81.9796,452100.0],["2023-09-18",84.5597,87.5523,84.3007,87.1207,184000.0],["2023-09-19",86.9193,87.2454,84.4926,85.3942,141300.0],["2023-09-20",85.9409,86.6219,84.4926,84.5501,81800.0],["2023-09-21",83.7061,84.3007,83.1114,83.121,65900.0],["2023-09-22",82.91,83.332,82.1426,82.2385,74900.0],["2023-09-25",81.5096,82.2961,81.2027,81.8549,158800.0],["2023-09-26",81.3561,81.8165,80.0708,80.1188,112400.0],["2023-09-27",80.397,82.8045,80.3106,82.4016,122400.0],["2023-09-28",82.6414,84.3487,82.6414,83.9171,188700.0],["2023-09-29",84.435,84.4638,82.5359,82.7565,147800.0],["2023-10-02",82.5167,82.7565,81.2506,81.7686,133700.0],["2023-10-03",81.4904,82.6702,81.4904,81.5767,98100.0],["2023-10-04",81.8069,81.8069,80.1667,81.5959,66800.0],["2023-10-05",81.4233,81.7973,80.301,80.7327,93400.0],["2023-10-06",80.6367,81.9796,79.9461,81.289,96700.0],["2023-10-09",81.3561,82.8716,80.608,82.7565,77800.0],["2023-10-10",83.4759,83.9938,82.5551,83.1785,98700.0],["2023-10-11",83.0826,83.9938,83.0634,83.591,79800.0],["2023-10-12",83.9171,83.9171,81.7973,82.6798,78400.0],["2023-10-13",83.0059,83.5334,80.9149,81.0971,91100.0],["2023-10-16",82.0947,82.862,81.8165,81.9988,122100.0],["2023-10-17",81.4904,83.7636,81.4904,82.6414,120200.0],["2023-10-18",81.8645,81.8837,80.608,81.6822,152500.0],["2023-10-19",82.0083,82.2673,80.819,81.2314,213400.0],["2023-10-20",81.7302,81.7302,79.668,79.8311,140600.0],["2023-10-23",79.6296,80.3874,78.1237,78.2197,151000.0],["2023-10-24",78.939,79.2843,76.9823,77.4715,104100.0],["2023-10-25",76.9632,78.4211,76.5987,76.8864,85300.0],["2023-10-26",77.3468,78.2005,77.0207,77.3852,85600.0],["2023-10-27",77.0878,77.0878,75.0065,75.275,81100.0],["2023-10-30",76.4356,76.6946,75.6779,76.5987,135100.0],["2023-10-31",76.2438,78.6705,75.3038,78.2772,140200.0],["2023-11-01",77.9127,79.2172,76.6946,78.8048,126000.0],["2023-11-02",80.2723,81.9892,79.457,81.6918,144300.0],["2023-11-03",83.5526,84.2624,82.7277,83.7348,165500.0],["2023-11-06",83.2648,84.2528,83.2648,83.9075,184200.0],["2023-11-07",84.3007,84.3007,79.9653,81.7973,250100.0],["2023-11-08",81.6055,81.6055,77.8743,78.6513,211100.0],["2023-11-09",79.7255,80.8765,79.1884,79.6104,123900.0],["2023-11-10",80.4449,80.4449,78.3539,79.4953,162400.0],["2023-11-13",79.1405,80.3586,79.0541,79.0733,95300.0],["2023-11-14",80.9724,83.2457,80.9724,83.0155,135600.0],["2023-11-15",82.6798,83.7157,81.97,82.0755,97200.0],["2023-11-16",82.2865,82.7085,81.4233,82.229,113700.0],["2023-11-17",82.7949,83.1114,81.6247,81.9508,154000.0],["2023-11-20",82.4208,82.4208,81.0971,81.2314,68800.0],["2023-11-21",80.5792,81.0396,79.6968,80.2243,57200.0],["2023-11-22",80.9341,81.5863,80.1572,80.9245,53400.0],["2023-11-24",81.03,82.2194,80.397,81.759,40500.0],["2023-11-27",81.241,82.3441,80.5696,82.018,93700.0],["2023-11-28",81.9412,82.3536,81.1067,81.9028,180900.0],["2023-11-29",82.603,82.603,81.5288,82.0084,157600.0],["2023-11-30",82.5071,82.6414,80.9245,82.3153,175300.0],["2023-12-01",82.5838,85.2311,82.229,85.0201,145300.0],["2023-12-04",84.6077,86.0848,84.6077,85.7395,130500.0],["2023-12-05",85.7299,85.7299,83.754,84.1856,201900.0],["2023-12-06",85.0681,86.0272,83.4759,83.5238,131100.0],["2023-12-07",83.3416,84.5693,83.0442,84.5405,138200.0],["2023-12-08",84.6844,86.4588,84.6844,85.4901,110900.0],["2023-12-11",85.8738,87.0056,85.8738,86.5452,249200.0],["2023-12-12",86.4109,87.6098,85.5189,87.1399,151800.0],["2023-12-13",86.7562,90.2092,86.526,89.7584,139700.0],["2023-12-14",91.4753,92.655,90.9094,92.1659,165500.0],["2023-12-15",92.5399,92.7414,91.2643,91.4465,709200.0],["2023-12-18",91.6773,92.1678,90.754,91.9659,164000.0],["2023-12-19",92.5429,93.9279,91.8985,93.5336,173600.0],["2023-12-20",93.6971,94.9089,91.1002,91.3792,171800.0],["2023-12-21",92.389,92.4371,90.8502,91.7158,92400.0],["2023-12-22",92.4083,93.6394,92.3506,93.6009,297300.0],["2023-12-26",94.1491,95.0051,93.7163,94.7358,93400.0],["2023-12-27",94.9185,95.611,94.6877,95.1782,110500.0],["2023-12-28",95.0051,95.5726,94.3799,94.7358,82100.0],["2023-12-29",94.8608,95.3129,94.2068,94.4665,90700.0],["2024-01-02",93.6298,95.1013,92.793,93.6201,91000.0],["2024-01-03",93.245,93.5143,89.8307,89.9173,144300.0],["2024-01-04",90.3212,90.4078,88.7631,89.0132,152000.0],["2024-01-05",88.0995,89.6672,88.0514,88.7535,95400.0],["2024-01-08",88.4938,89.042,86.7818,88.8016,93100.0],["2024-01-09",87.282,87.9168,86.6761,87.5128,78100.0],["2024-01-10",87.8687,88.1283,87.2339,87.6282,91400.0],["2024-01-11",87.2627,87.5128,85.9836,86.8973,180200.0],["2024-01-12",88.1572,88.9651,86.8011,88.0803,602700.0],["2024-01-16",86.8973,87.3685,84.0311,84.0985,271600.0],["2024-01-17",82.8674,83.7041,82.2615,82.4827,100000.0],["2024-01-18",82.9539,83.4829,82.3576,83.4541,92000.0],["2024-01-19",83.7618,84.7429,82.6173,84.6371,116800.0],["2024-01-22",85.5219,86.5029,85.5219,86.2432,155400.0],["2024-01-23",87.0607,87.0607,85.2526,85.7912,145100.0],["2024-01-24",86.7722,86.7722,84.2427,84.6852,101300.0],["2024-01-25",86.0413,86.3106,85.0795,85.7624,130500.0],["2024-01-26",86.3009,86.753,85.695,86.1471,110100.0],["2024-01-29",85.8585,88.4553,85.8585,88.4073,114600.0],["2024-01-30",87.6859,88.4361,87.6859,88.3399,67100.0],["2024-01-31",88.7727,88.7727,85.4065,85.5123,108900.0],["2024-02-01",85.9355,86.7434,84.8967,86.6664,106400.0],["2024-02-02",85.3391,86.8107,85.3391,86.4163,81300.0],["2024-02-05",85.0699,85.0699,83.8869,84.4447,73400.0],["2024-02-06",84.2716,86.0316,84.2716,85.4738,62200.0],["2024-02-07",85.4738,85.5892,84.512,84.7236,50300.0],["2024-02-08",85.1757,85.9547,84.4062,85.6181,100700.0],["2024-02-09",85.6181,87.2531,85.6085,87.1377,79000.0],["2024-02-12",87.3493,88.5034,87.1858,88.263,84700.0],["2024-02-13",85.1949,86.4933,83.6657,85.1468,166300.0],["2024-02-14",86.5318,86.8972,85.3392,86.7915,114200.0],["2024-02-15",87.6955,90.1673,87.6955,90.0231,102200.0],["2024-02-16",89.5229,91.206,89.1382,90.3404,108400.0],["2024-02-20",89.0997,89.9461,88.1283,88.7439,128300.0],["2024-02-21",88.8689,89.1671,88.0803,88.9074,82500.0],["2024-02-22",88.6477,88.9843,87.8206,88.2438,83100.0],["2024-02-23",87.9841,88.6188,87.6763,88.0033,214900.0],["2024-02-26",87.1858,89.0805,87.1858,88.9939,97400.0],["2024-02-27",93.2835,94.957,89.0132,90.879,136900.0],["2024-02-28",90.2635,90.6001,88.3303,89.3017,97900.0],["2024-02-29",90.6001,90.9368,89.244,90.2827,99900.0],["2024-03-01",90.3982,90.629,89.119,90.2635,99400.0],["2024-03-04",90.3982,90.9272,89.6961,90.1192,75700.0],["2024-03-05",89.446,90.3693,88.1764,88.9555,82700.0],["2024-03-06",89.8307,90.552,89.4556,90.4847,210500.0],["2024-03-07",91.4657,92.5429,91.2157,92.4179,140400.0],["2024-03-08",93.3701,93.8702,91.7831,91.8312,95100.0],["2024-03-11",91.0522,91.6485,90.5905,91.3407,62500.0],["2024-03-12",90.8887,91.0137,89.7441,89.7634,158600.0],["2024-03-13",89.446,90.2731,89.0516,89.7153,118000.0],["2024-03-14",89.2138,89.3391,87.4295,88.23,153700.0],["2024-03-15",87.6706,89.098,87.6706,88.9051,297700.0],["2024-03-18",88.828,89.1655,88.0757,88.4711,121100.0],["2024-03-19",88.4422,89.5224,87.8731,88.6929,169500.0],["2024-03-20",88.1528,90.6508,88.0082,90.0336,99600.0],["2024-03-21",90.4483,91.5671,90.1686,91.4031,90300.0],["2024-03-22",91.5381,91.5381,89.8985,89.9564,86200.0],["2024-03-25",90.6219,90.6508,89.1655,89.2716,66200.0],["2024-03-26",90.0336,91.3645,89.3006,91.2584,132800.0],["2024-03-27",92.2615,93.062,91.6249,93.062,97100.0],["2024-03-28",90.9112,91.0366,89.098,90.1879,198100.0],["2024-04-01",90.7183,90.7183,87.4391,87.4488,130200.0],["2024-04-02",86.8412,86.8412,84.7868,85.5777,225600.0],["2024-04-03",84.8158,86.2721,84.8158,86.0117,165300.0],["2024-04-04",86.5036,87.3523,85.5295,85.9635,227600.0],["2024-04-05",85.568,86.7833,85.4427,85.9538,140400.0],["2024-04-08",86.5229,86.764,85.4523,85.568,156000.0],["2024-04-09",85.7224,86.629,85.2498,86.3975,100900.0],["2024-04-10",84.0056,85.6645,83.8416,85.6356,182000.0],["2024-04-11",86.0117,88.2011,85.4041,87.9214,412000.0],["2024-04-12",87.1401,87.3716,85.6163,86.3589,199700.0],["2024-04-15",86.7833,87.3138,85.7706,86.3011,120400.0],["2024-04-16",85.4523,86.1564,84.8736,85.3366,162200.0],["2024-04-17",86.1757,86.6483,84.8061,84.8254,170900.0],["2024-04-18",85.1726,86.2528,84.6421,84.7097,188000.0],["2024-04-19",84.5746,86.0117,84.3914,85.0955,150700.0],["2024-04-22",85.4812,85.6066,84.1696,84.4589,136100.0],["2024-04-23",84.4782,85.4041,84.4782,84.9508,198700.0],["2024-04-24",84.3528,85.1823,84.1021,84.9508,200900.0],["2024-04-25",84.3335,84.7965,83.5041,84.2757,177300.0],["2024-04-26",84.6807,84.9797,84.2274,84.565,125300.0],["2024-04-29",84.5553,85.5873,84.5553,85.163,161300.0],["2024-04-30",82.6071,83.7452,75.7594,76.9167,519200.0],["2024-05-01",77.2639,80.7746,76.9264,78.8071,328900.0],["2024-05-02",79.5787,80.7168,78.5178,80.6878,244100.0],["2024-05-03",82.0284,82.4817,80.4371,81.6619,289700.0],["2024-05-06",83.0025,84.2757,82.636,83.5619,139500.0],["2024-05-07",83.7163,85.0665,83.3787,84.4493,272200.0],["2024-05-08",83.6295,85.5488,83.6295,84.7675,108700.0],["2024-05-09",85.0665,86.1371,85.0183,85.7995,108900.0],["2024-05-10",85.9442,86.764,85.2305,85.6741,82100.0],["2024-05-13",86.4264,86.7158,85.896,86.5711,116700.0],["2024-05-14",87.8828,88.365,87.227,87.5742,129000.0],["2024-05-15",88.4036,88.6351,87.6802,87.6802,107800.0],["2024-05-16",87.3234,87.6224,86.629,86.8894,102800.0],["2024-05-17",87.0533,87.3041,86.5615,86.899,70200.0],["2024-05-20",86.7833,87.8346,86.7833,87.333,78900.0],["2024-05-21",86.9183,87.8635,86.9183,87.497,67300.0],["2024-05-22",87.0534,87.5549,86.6193,86.9858,116300.0],["2024-05-23",86.9665,86.9665,85.0665,85.4041,105300.0],["2024-05-24",86.0021,86.0021,84.6614,85.1437,84600.0],["2024-05-28",85.5584,85.5584,84.1117,84.2853,78700.0],["2024-05-29",82.4239,82.6746,81.8934,82.3081,98900.0],["2024-05-30",83.1279,83.832,82.4528,83.5137,178200.0],["2024-05-31",83.4366,84.7965,83.4366,84.6036,189500.0],["2024-06-03",85.867,86.1564,83.7934,83.8609,138600.0],["2024-06-04",83.3883,84.5264,83.2147,83.7355,95900.0],["2024-06-05",84.0828,84.9315,83.4173,84.8351,104400.0],["2024-06-06",84.3817,84.7097,82.6361,83.0122,102300.0],["2024-06-07",82.1028,82.8864,81.5514,81.6191,66900.0],["2024-06-10",80.6808,81.2612,80.2068,80.8743,102700.0],["2024-06-11",80.4873,80.8549,79.162,80.8355,157400.0],["2024-06-12",83.2154,84.2118,82.7704,82.9929,141300.0],["2024-06-13",82.6349,82.6349,81.1064,81.803,139800.0],["2024-06-14",80.526,81.0677,79.3361,80.5744,103400.0],["2024-06-17",80.0617,81.8417,79.8875,81.7449,102800.0],["2024-06-18",81.832,82.3931,81.1451,82.335,116000.0],["2024-06-20",81.6675,83.0799,81.029,81.2032,92000.0],["2024-06-21",81.7449,82.5478,80.7872,82.3544,400500.0],["2024-06-24",82.6833,83.4282,82.2673,82.8671,111500.0],["2024-06-25",82.2866,82.4898,81.0968,81.3966,98900.0],["2024-06-26",81.0968,82.5866,80.4873,81.5708,109800.0],["2024-06-27",82.1125,82.4221,81.5418,82.1996,81800.0],["2024-06-28",82.9445,83.3992,81.2999,81.6965,950300.0],["2024-07-01",81.6385,81.7062,79.1426,79.6747,132400.0],["2024-07-02",79.8391,80.7485,79.8391,80.0616,94600.0],["2024-07-03",80.4873,80.7485,79.5779,80.0907,58000.0],["2024-07-05",79.5876,80.3809,78.9201,79.7521,75800.0],["2024-07-08",80.5453,81.6192,79.8391,79.8585,178600.0],["2024-07-09",79.4909,80.1003,78.6009,78.6396,118100.0],["2024-07-10",79.2877,80.2068,78.746,80.0326,70800.0],["2024-07-11",82.4027,84.3278,81.4353,83.5733,141300.0],["2024-07-12",84.9083,85.8467,84.5697,84.7342,136900.0],["2024-07-15",85.7112,87.5396,84.4923,86.8818,143700.0],["2024-07-16",88.4006,90.8868,87.8298,90.5772,144300.0],["2024-07-17",89.5711,91.4576,88.2555,88.4683,184100.0],["2024-07-18",87.5783,89.3196,86.4948,86.9592,122900.0],["2024-07-19",86.9785,87.6267,85.7886,86.0111,133600.0],["2024-07-22",86.2917,87.7331,85.45,87.4525,105300.0],["2024-07-23",87.2204,89.5324,87.2204,88.1104,155100.0],["2024-07-24",87.8685,89.339,86.9205,86.9398,93500.0],["2024-07-25",87.4912,90.2967,87.4912,88.5747,173400.0],["2024-07-26",90.1419,90.645,88.8069,89.1068,88000.0],["2024-07-29",89.4841,90.287,88.6424,89.0294,107300.0],["2024-07-30",89.7356,90.3644,88.7779,89.9871,118000.0],["2024-07-31",90.0161,92.3572,89.1745,90.5289,155500.0],["2024-08-01",90.3354,91.0706,86.2046,86.9011,195100.0],["2024-08-02",83.4475,84.3956,82.9348,83.8442,190200.0],["2024-08-05",79.6166,82.248,78.717,81.6095,220000.0],["2024-08-06",81.0581,83.9022,81.0581,83.0315,113900.0],["2024-08-07",84.9373,87.4138,83.7668,84.5504,331400.0],["2024-08-08",85.4017,86.9302,84.976,86.1756,157400.0],["2024-08-09",86.0305,86.5432,84.9857,86.1272,129400.0],["2024-08-12",85.9337,86.1562,83.8829,84.0667,102600.0],["2024-08-13",84.9954,85.7016,83.3605,85.1405,213600.0],["2024-08-14",85.9724,85.9724,84.1537,84.5891,88600.0],["2024-08-15",86.8334,87.3171,86.0885,86.3981,84200.0],["2024-08-16",86.2143,86.5529,85.392,86.0208,71600.0],["2024-08-19",86.4561,86.8624,85.6629,86.4948,61400.0],["2024-08-20",86.0788,86.0788,84.8212,85.6048,63800.0],["2024-08-21",86.0401,86.5819,84.8406,86.4078,110700.0],["2024-08-22",86.311,87.2107,85.6242,86.2626,211500.0],["2024-08-23",87.23,89.5228,87.23,88.4393,121000.0],["2024-08-26",89.426,90.3451,88.5747,88.5941,83400.0],["2024-08-27",88.2942,89.1842,87.7524,88.6908,130500.0],["2024-08-28",88.6618,90.1516,88.0814,89.339,104600.0],["2024-08-29",90.229,90.9835,88.9423,90.0452,156200.0],["2024-08-30",89.8033,91.1286,89.4551,91.09,101500.0],["2024-09-03",89.79,90.6243,86.2687,86.2978,215300.0],["2024-09-04",86.1911,87.6268,86.1814,86.7343,173900.0],["2024-09-05",86.3948,86.7828,83.4458,83.8047,99000.0],["2024-09-06",84.3285,84.93,82.0004,82.0392,144900.0],["2024-09-09",82.3884,83.1256,81.622,82.6406,299400.0],["2024-09-10",83.145,83.145,81.8645,82.9122,80900.0],["2024-09-11",81.9712,81.9712,79.6819,81.6899,299700.0],["2024-09-12",82.4466,82.9995,81.1952,82.3399,98600.0],["2024-09-13",83.5913,84.4255,82.2526,82.8831,110300.0],["2024-09-16",83.504,83.8047,82.0683,83.2227,134100.0],["2024-09-17",83.6592,85.0658,83.2324,83.9599,120500.0],["2024-09-18",84.1442,86.8313,83.3585,84.4061,132300.0],["2024-09-19",86.9768,86.9768,85.0658,85.8224,102100.0],["2024-09-20",85.2307,85.415,83.9017,84.4061,485300.0],["2024-09-23",84.9203,84.9397,83.6398,83.6883,79600.0],["2024-09-24",84.1733,84.6002,83.407,83.989,120300.0],["2024-09-25",84.3091,84.3091,83.3391,83.9987,152300.0],["2024-09-26",85.1531,85.803,84.2897,84.5517,140000.0],["2024-09-27",85.4732,86.5791,84.5613,84.5807,111200.0],["2024-09-30",84.4255,86.259,83.4361,86.1911,150800.0],["2024-10-01",85.6478,85.6478,83.7562,84.8427,106600.0],["2024-10-02",84.3091,85.5314,84.2703,84.3188,54900.0],["2024-10-03",80.0311,81.3116,74.7636,75.0158,264500.0],["2024-10-04",76.0926,76.6455,74.8994,75.3941,294200.0],["2024-10-07",74.9576,75.2292,71.378,71.9213,287900.0],["2024-10-08",72.1832,72.1832,70.3013,70.6408,231600.0],["2024-10-09",70.3595,70.9027,69.2633,69.3409,221200.0],["2024-10-10",68.4193,68.4387,67.1194,68.1186,380000.0],["2024-10-11",68.4193,70.5438,68.2544,70.1849,195700.0],["2024-10-14",69.8841,70.9027,69.4379,70.8639,210300.0],["2024-10-15",70.7766,72.7749,70.7766,71.834,168300.0],["2024-10-16",72.5712,73.4346,71.8437,72.9981,240300.0],["2024-10-17",73.3376,73.3376,71.9989,73.1339,279500.0],["2024-10-18",73.5413,73.5704,72.0571,72.2802,251500.0],["2024-10-21",72.5421,72.5809,69.7871,71.2713,494600.0],["2024-10-22",71.1743,71.1743,69.3021,70.1072,202100.0],["2024-10-23",69.7095,71.5041,69.6319,71.1161,179600.0],["2024-10-24",71.1258,71.3101,68.6812,69.3409,210500.0],["2024-10-25",69.9714,70.505,68.9529,68.982,138600.0],["2024-10-28",69.6222,70.8833,69.5058,70.0878,298000.0],["2024-10-29",69.3409,70.1946,69.0693,69.5252,251800.0],["2024-10-30",68.8073,70.0781,68.5648,68.6327,185600.0],["2024-10-31",71.3974,71.3974,65.3733,65.8874,438000.0],["2024-11-01",65.9359,67.5851,65.9359,67.4492,307100.0],["2024-11-04",66.906,69.1081,66.7993,68.1962,307900.0],["2024-11-05",67.8567,71.5721,67.8567,71.1937,257700.0],["2024-11-06",74.0942,78.2171,74.0942,77.732,428900.0],["2024-11-07",77.538,79.4103,77.053,78.9252,403100.0],["2024-11-08",78.8573,80.9236,77.9842,79.5073,337500.0],["2024-11-11",80.1572,81.7675,79.7692,80.7878,286000.0],["2024-11-12",80.9915,80.9915,78.7312,78.8476,248800.0],["2024-11-13",79.3423,80.7296,79.3326,79.6528,200000.0],["2024-11-14",80.1572,80.6228,77.732,78.1104,220900.0],["2024-11-15",78.7312,79.4103,77.4313,77.6932,262600.0],["2024-11-18",77.6641,79.6722,77.5186,79.4103,261800.0],["2024-11-19",78.3044,81.3213,78.3044,81.0303,405300.0],["2024-11-20",80.3318,81.7287,79.9438,81.0594,508800.0],["2024-11-21",81.7869,82.6988,79.7498,80.0602,312500.0],["2024-11-22",80.4676,82.5727,80.0893,82.2429,265600.0],["2024-11-25",82.9413,85.4926,82.4854,83.6592,396200.0],["2024-11-26",83.145,83.2808,80.5355,80.584,361300.0],["2024-11-27",81.331,81.5929,79.8856,79.9341,155800.0],["2024-11-29",80.2736,80.7296,79.8953,80.4191,142300.0],["2024-12-02",80.4385,82.6406,79.0222,82.6018,299000.0],["2024-12-03",82.6212,82.6212,80.4579,80.6035,198600.0],["2024-12-04",80.3512,81.0109,79.6334,79.7789,169300.0],["2024-12-05",79.4297,79.8177,77.8581,77.994,378600.0],["2024-12-06",78.4014,79.1677,77.538,77.6932,279800.0],["2024-12-09",78.7409,80.5646,78.5178,79.5849,224600.0],["2024-12-10",79.4103,81.04,78.0812,80.1281,185900.0],["2024-12-11",80.7975,81.5929,79.3715,79.4588,209300.0],["2024-12-12",79.2744,80.0117,78.0133,79.6528,153100.0],["2024-12-13",79.3714,80.1087,78.867,79.5073,165700.0],["2024-12-16",79.061,80.5743,78.3723,78.8864,242400.0],["2024-12-17",78.3511,78.7307,77.7866,77.9715,172400.0],["2024-12-18",78.4971,79.0324,75.0613,75.2852,249300.0],["2024-12-19",75.8302,77.7963,75.6648,77.1345,238800.0],["2024-12-20",76.132,80.7357,76.132,79.0129,825400.0],["2024-12-23",78.7209,78.7209,77.3194,77.7671,230700.0],["2024-12-24",77.9715,78.575,77.4459,78.575,67200.0],["2024-12-26",78.0397,78.6723,77.8839,78.6528,123500.0],["2024-12-27",78.1175,78.9643,77.2123,77.991,119300.0],["2024-12-30",77.2805,78.1856,76.3656,77.6309,145800.0],["2024-12-31",78.3024,78.6334,77.7379,77.8353,106800.0],["2025-01-02",78.4387,78.9156,76.7451,77.0858,138100.0],["2025-01-03",77.4265,79.0421,76.8327,78.8086,159500.0],["2025-01-06",78.9448,79.7819,77.2513,78.1564,293900.0],["2025-01-07",78.0786,78.6334,77.1929,78.6139,186100.0],["2025-01-08",77.7769,79.4996,77.5043,79.4217,193000.0],["2025-01-10",78.1759,78.6042,75.4604,76.1612,315000.0],["2025-01-13",75.1587,77.8158,75.1587,77.6503,254600.0],["2025-01-14",78.3414,78.867,76.4824,78.7404,174800.0],["2025-01-15",80.1322,80.1322,77.9618,78.1467,222800.0],["2025-01-16",78.3706,79.5677,77.8158,79.1395,125900.0],["2025-01-17",80.1809,80.4924,78.5166,79.1589,106800.0],["2025-01-21",80.0641,81.0277,80.0641,80.3853,178800.0],["2025-01-22",80.2296,80.2296,78.5652,79.1005,187100.0],["2025-01-23",79.0616,79.6651,78.2246,78.6334,180300.0],["2025-01-24",77.8061,79.3731,77.407,78.7794,154100.0],["2025-01-27",78.7112,80.103,78.1078,79.2173,158300.0],["2025-01-28",78.974,79.0227,77.7963,78.0105,98800.0],["2025-01-29",77.8158,78.575,77.3486,77.5432,117800.0],["2025-01-30",78.6431,79.0324,78.0202,78.1759,117300.0],["2025-01-31",78.0007,79.4023,77.6892,78.5944,145800.0],["2025-02-03",77.5043,78.7696,75.6745,77.5919,119300.0],["2025-02-04",77.2513,79.3536,77.2513,79.3244,118300.0],["2025-02-05",80.103,80.9887,79.1005,80.7454,155600.0],["2025-02-06",80.9888,81.125,77.7769,78.3608,142300.0],["2025-02-07",78.7599,78.7599,77.6795,77.9228,132300.0],["2025-02-10",78.3219,79.0811,77.8839,78.283,148600.0],["2025-02-11",77.5238,78.8086,77.5238,78.5263,61600.0],["2025-02-12",77.2415,78.2343,77.0469,77.4459,119000.0],["2025-02-13",78.5068,78.8475,77.8547,78.5944,109500.0],["2025-02-14",79.3439,79.8889,78.4679,78.7404,126300.0],["2025-02-18",79.0227,80.1712,78.6528,80.0447,108200.0],["2025-02-19",79.12,80.7357,79.12,80.2588,102500.0],["2025-02-20",79.996,80.395,79.4217,80.2393,82300.0],["2025-02-21",81.417,81.417,77.7184,77.7671,140300.0],["2025-02-24",78.4776,78.8669,77.5432,77.5432,102300.0],["2025-02-25",78.1175,78.4582,77.5433,77.8353,138100.0],["2025-02-26",78.1467,78.5555,76.6673,76.7159,251500.0],["2025-02-27",74.5065,74.8472,70.4284,71.8007,620500.0],["2025-02-28",71.8397,74.5747,71.1194,74.526,388900.0],["2025-03-03",74.7888,75.2949,72.7059,72.9882,353400.0],["2025-03-04",71.8883,71.8883,69.2312,69.5524,221200.0],["2025-03-05",69.64,71.8981,69.0171,71.5477,226100.0],["2025-03-06",70.808,71.4601,69.3578,70.4479,142600.0],["2025-03-07",70.3311,72.0343,70.2921,71.353,245500.0],["2025-03-10",70.6815,72.8617,70.5549,71.0026,302100.0],["2025-03-11",71.392,73.1537,70.6912,72.6281,309700.0],["2025-03-12",72.667,73.0661,70.5744,70.9053,280700.0],["2025-03-13",70.9053,71.8786,70.37,70.4868,250700.0],["2025-03-14",71.0708,73.0953,71.0708,72.0052,405700.0],["2025-03-17",70.37,72.5794,70.37,72.0246,377200.0],["2025-03-18",71.499,72.3458,71.0513,71.9175,295300.0],["2025-03-19",72.4334,73.1537,71.4893,72.7157,303900.0],["2025-03-20",71.5574,72.6767,71.2946,71.5088,325700.0],["2025-03-21",70.7566,71.0594,68.8614,69.2131,846900.0],["2025-03-24",70.2388,71.2255,69.6429,71.1473,665400.0],["2025-03-25",70.1606,71.5771,70.1606,71.3915,368400.0],["2025-03-26",71.7628,72.4466,71.2255,71.7237,177100.0],["2025-03-27",71.8214,71.8702,70.063,70.317,159200.0],["2025-03-28",70.4244,70.4244,67.1518,67.777,249200.0],["2025-03-31",67.2495,68.0115,66.0284,67.4449,316300.0],["2025-04-01",67.1225,68.8418,66.6634,68.5781,249200.0],["2025-04-02",67.3472,69.8871,67.3472,69.301,130400.0],["2025-04-03",66.0381,66.3996,63.1368,63.6838,228800.0],["2025-04-04",60.8606,61.222,58.8189,60.1377,404800.0],["2025-04-07",57.9397,62.4822,56.3766,58.9166,445100.0],["2025-04-08",60.9583,61.4077,57.5978,58.3695,299000.0],["2025-04-09",57.842,65.6572,57.7052,64.8561,364800.0],["2025-04-10",62.6874,63.4982,61.0169,62.6581,280200.0],["2025-04-11",62.3943,64.4653,61.8082,63.674,266900.0],["2025-04-14",64.5337,64.5337,62.5995,63.6643,200600.0],["2025-04-15",63.635,64.7682,63.1563,63.5764,280900.0],["2025-04-16",63.3028,63.4103,61.3197,62.5116,219200.0],["2025-04-17",62.3553,63.2442,61.857,61.9547,220000.0],["2025-04-21",61.3686,61.3686,59.8153,61.2709,224000.0],["2025-04-22",62.2869,62.5116,60.1572,61.3784,356800.0],["2025-04-23",63.4298,64.5044,60.7238,61.4663,371100.0],["2025-04-24",61.31,64.2016,61.1537,63.9574,244300.0],["2025-04-25",63.2638,64.4263,63.0586,64.4263,137000.0],["2025-04-28",64.3774,65.6279,64.0648,65.0417,177800.0],["2025-04-29",64.436,65.6181,64.2993,65.0222,191200.0],["2025-04-30",64.143,64.436,62.5116,64.2407,223400.0],["2025-05-01",63.4494,68.5878,59.5711,60.7727,318400.0],["2025-05-02",61.3881,62.9219,60.8313,61.9743,192400.0],["2025-05-05",61.2025,62.9219,61.1927,62.365,227400.0],["2025-05-06",61.7105,63.1465,61.7007,62.2087,236000.0],["2025-05-07",62.746,63.7522,62.5311,62.6972,257300.0],["2025-05-08",63.3712,64.6217,63.2052,63.7034,368400.0],["2025-05-09",64.0941,64.4067,63.4885,64.0453,200700.0],["2025-05-12",67.2202,68.5683,66.0968,66.5754,295600.0],["2025-05-13",67.1616,67.269,66.3898,66.7122,293100.0],["2025-05-14",66.3019,66.6145,65.2957,65.9111,141400.0],["2025-05-15",66.1651,67.015,65.8721,66.849,164400.0],["2025-05-16",66.8978,67.6989,66.4484,67.5035,189000.0],["2025-05-19",66.5754,67.9333,66.4094,67.7966,208500.0],["2025-05-20",65.3641,67.4156,65.3641,66.3214,409200.0],["2025-05-21",65.8428,65.9698,64.1625,64.2602,249700.0],["2025-05-22",63.8401,64.4947,63.4591,64.2504,201100.0],["2025-05-23",62.9805,64.3188,62.9805,63.8304,172500.0],["2025-05-27",64.944,66.0381,64.27,65.9405,227600.0],["2025-05-28",65.8428,66.0088,64.27,64.3286,174900.0],["2025-05-29",64.8756,65.7353,64.2114,65.2176,276900.0],["2025-05-30",65.071,65.452,64.2211,64.5435,308100.0],["2025-06-02",64.0941,64.1918,62.873,63.3321,209100.0],["2025-06-03",63.3419,65.1003,63.3419,64.7291,275000.0],["2025-06-04",65.0222,65.3836,64.6607,64.944,165900.0],["2025-06-05",65.2371,65.5204,64.5826,64.9831,137300.0],["2025-06-06",66.0621,66.0621,65.3656,65.7776,133700.0],["2025-06-09",66.2288,67.298,65.9051,66.8566,307300.0],["2025-06-10",67.4353,67.8669,66.7585,67.2293,222100.0],["2025-06-11",67.298,67.8375,66.6506,67.504,314300.0],["2025-06-12",66.7291,67.6805,66.6408,67.1901,293700.0],["2025-06-13",66.4544,67.1901,65.8757,65.9051,310300.0],["2025-06-16",66.6996,67.6511,66.1307,67.2195,337300.0],["2025-06-17",66.7291,67.8178,66.3661,66.3956,329600.0],["2025-06-18",66.3465,67.298,66.0424,66.0621,415700.0],["2025-06-20",66.5427,67.092,66.0915,66.6604,645000.0],["2025-06-23",66.6212,68.7006,66.6212,68.6712,332000.0],["2025-06-24",69.0832,69.2597,68.1513,68.5633,420600.0],["2025-06-25",68.4946,68.632,66.8664,67.1214,258200.0],["2025-06-26",67.6315,68.8478,67.4255,67.8571,533200.0],["2025-06-27",67.9453,69.0734,67.7884,68.1808,686700.0],["2025-06-30",68.7889,69.5736,67.5138,68.7889,513100.0],["2025-07-01",68.426,70.5153,68.3181,69.2009,263100.0],["2025-07-02",69.4657,70.5545,68.9851,70.4956,208600.0],["2025-07-03",70.9468,71.604,70.6624,70.8488,150600.0],["2025-07-07",70.2014,71.0449,69.2597,69.4363,211000.0],["2025-07-08",69.5834,70.1229,68.9164,68.9655,246800.0],["2025-07-09",68.9262,69.5442,68.6222,69.4657,303000.0],["2025-07-10",69.3872,70.4172,68.5241,69.6423,200000.0],["2025-07-11",68.9458,69.2892,67.9061,68.3769,218900.0],["2025-07-14",68.2396,68.3769,67.298,68.2004,186500.0],["2025-07-15",68.5339,68.5339,66.4937,66.5231,174400.0],["2025-07-16",66.5329,67.0037,65.758,66.6015,156400.0],["2025-07-17",66.8173,68.6908,66.8173,68.4456,280000.0],["2025-07-18",68.7399,69.3971,68.0729,68.4554,207800.0],["2025-07-21",68.632,69.1126,67.9944,68.6123,204600.0],["2025-07-22",68.5045,70.1818,68.4358,69.8679,152300.0],["2025-07-23",70.4368,71.2019,70.2995,71.143,143100.0],["2025-07-24",70.6231,70.9959,70.2112,70.4368,120400.0],["2025-07-25",71.0155,71.4177,69.3676,70.8488,149700.0],["2025-07-28",71.0743,71.5255,70.7408,70.9468,262700.0],["2025-07-29",71.5158,71.5158,69.4951,70.064,207400.0],["2025-07-30",70.5054,70.5054,68.8674,69.603,176700.0],["2025-07-31",65.9934,65.9934,49.6324,53.1537,1696100.0],["2025-08-01",51.8001,55.3215,51.4078,54.8114,821400.0],["2025-08-04",55.1547,57.5873,54.9978,57.3323,506200.0],["2025-08-05",57.4402,59.1076,57.3225,58.9311,409100.0],["2025-08-06",59.8041,60.3337,58.8722,60.0002,369800.0],["2025-08-07",60.0787,60.4907,59.1665,60.0297,325900.0],["2025-08-08",60.2847,61.2067,59.6569,59.7746,319000.0],["2025-08-11",60.1278,60.3337,59.3823,60.1474,295000.0],["2025-08-12",60.8242,62.0405,60.8242,61.5991,454700.0],["2025-08-13",61.8639,64.169,61.8639,64.1395,331900.0],["2025-08-14",63.4137,63.6687,62.1974,62.4917,385500.0],["2025-08-15",62.7957,62.9429,61.707,61.7364,360800.0],["2025-08-18",61.8933,62.1386,60.216,60.5495,323000.0],["2025-08-19",60.8242,61.3735,60.4711,61.2263,217200.0],["2025-08-20",61.0596,61.0596,60.1964,60.1964,161900.0],["2025-08-21",59.8335,61.5696,59.0586,61.1773,271300.0],["2025-08-22",61.5991,64.8458,61.1381,63.9924,326000.0],["2025-08-25",63.6099,64.1494,63.2371,63.7472,330300.0],["2025-08-26",64.0415,64.2867,62.5701,62.8644,220000.0],["2025-08-27",62.3838,63.4725,62.1386,62.7075,254300.0],["2025-08-28",63.0606,63.0606,61.3637,62.6977,334900.0],["2025-08-29",62.8644,62.8644,61.295,62.2955,186600.0],["2025-09-02",61.5665,61.6848,60.8278,61.34,170000.0],["2025-09-03",60.9854,61.3597,59.7048,59.8328,165000.0],["2025-09-04",60.089,61.7931,59.6654,61.6552,182000.0],["2025-09-05",61.9409,62.7388,60.9854,61.3892,199300.0],["2025-09-08",61.5863,61.5863,60.3451,60.8081,214800.0],["2025-09-09",60.7982,60.9854,59.2418,59.4191,155200.0],["2025-09-10",59.1531,59.8131,58.8281,59.2418,161400.0],["2025-09-11",59.3994,60.4337,58.8773,59.4093,277400.0],["2025-09-12",59.4585,59.4585,57.0747,57.1732,201100.0],["2025-09-15",57.6755,58.2173,56.9269,57.3997,274500.0],["2025-09-16",57.7445,58.2567,56.8284,57.0845,213800.0],["2025-09-17",57.4096,57.8923,55.4591,55.6266,211800.0],["2025-09-18",56.2176,56.986,55.7842,56.7397,244100.0],["2025-09-19",56.9564,56.9564,55.3015,55.4887,648500.0],["2025-09-22",55.5971,55.8827,54.8583,55.3015,322000.0],["2025-09-23",55.6069,55.9418,54.5135,54.7795,248900.0],["2025-09-24",54.6415,54.9568,53.4989,53.7254,213700.0],["2025-09-25",53.5678,54.2278,52.9768,53.5186,301000.0],["2025-09-26",53.7156,54.149,52.6517,52.7601,303000.0],["2025-09-29",53.1639,53.2231,51.3613,52.0114,434100.0],["2025-09-30",52.1001,52.9374,51.6568,52.504,451000.0],["2025-10-01",52.3956,53.2723,52.0705,52.701,345800.0],["2025-10-02",52.898,53.1245,52.1001,52.7995,395500.0],["2025-10-03",52.8389,54.9272,52.5335,54.5824,403100.0],["2025-10-06",54.7598,55.469,54.1589,55.2227,278800.0],["2025-10-07",55.272,55.6069,54.346,54.7893,275400.0],["2025-10-08",55.3508,56.1979,53.6466,55.6956,190000.0],["2025-10-09",55.3606,55.6759,53.686,54.1195,334000.0],["2025-10-10",54.3066,54.8386,52.7896,52.8881,207300.0],["2025-10-13",53.1541,55.0159,53.1147,55.0159,216700.0],["2025-10-14",54.2672,55.5478,53.9914,55.0257,152700.0],["2025-10-15",55.3015,56.7496,55.0553,55.8532,163400.0],["2025-10-16",55.8827,56.2275,55.4592,55.8138,319600.0],["2025-10-17",55.735,56.6314,54.9863,55.3212,196100.0],["2025-10-20",55.7251,56.986,55.7054,56.9072,171700.0],["2025-10-21",56.986,57.5081,56.72,57.1338,177000.0],["2025-10-22",57.3406,57.3997,56.2768,56.4836,164000.0],["2025-10-23",56.6314,59.7146,56.5821,59.5176,265900.0],["2025-10-24",60.1481,60.2958,59.1827,59.36,268000.0],["2025-10-27",59.557,60.2564,59.1925,59.5373,261200.0],["2025-10-28",59.2122,59.2122,55.9418,58.3651,587100.0],["2025-10-29",57.6361,58.5227,55.8039,56.1881,356400.0],["2025-10-30",55.8433,57.3111,55.6168,56.0108,229400.0],["2025-10-31",55.6956,56.1684,54.3362,55.735,309200.0],["2025-11-03",55.3705,56.0896,54.5036,55.6168,229300.0],["2025-11-04",54.9765,54.9765,54.0998,54.2377,280300.0],["2025-11-05",54.3657,55.006,50.3861,53.7747,954400.0],["2025-11-06",54.9568,56.06,52.0607,53.1935,1178700.0],["2025-11-07",52.3266,53.6368,46.9383,47.5195,850200.0],["2025-11-10",47.953,47.953,46.2389,46.8989,536900.0],["2025-11-11",46.8891,47.293,44.7416,44.8993,433300.0],["2025-11-12",45.3425,45.8843,44.6628,45.2933,477300.0],["2025-11-13",44.7613,45.313,44.1703,44.6727,411600.0],["2025-11-14",43.7664,44.6136,43.2148,44.456,595000.0],["2025-11-17",44.6136,44.7219,40.7423,40.8014,527300.0],["2025-11-18",40.6832,42.5351,40.5354,41.7175,1070900.0],["2025-11-19",41.6485,42.0229,40.6733,41.5205,1148000.0],["2025-11-20",42.2494,43.6975,42.1608,43.6581,825800.0],["2025-11-21",43.6679,45.4115,43.5694,44.7318,401800.0],["2025-11-24",44.5545,44.9288,44.1605,44.8106,398000.0],["2025-11-25",45.0569,47.421,44.8401,46.8398,401200.0],["2025-11-26",46.2291,47.49,46.2291,46.6822,335700.0],["2025-11-28",46.8891,47.1748,46.4557,46.9679,187600.0],["2025-12-01",46.4655,47.4013,46.2882,46.761,472500.0],["2025-12-02",46.958,46.958,45.8252,46.5345,268000.0],["2025-12-03",47.2634,47.6377,46.7118,47.3028,272100.0],["2025-12-04",47.1945,48.081,46.9383,47.9037,274800.0],["2025-12-05",48.081,50.0807,48.0318,48.8691,462200.0],["2025-12-08",48.8592,49.2532,48.4258,48.8395,326900.0],["2025-12-09",48.6523,49.2335,48.3962,48.5834,326600.0],["2025-12-10",48.6819,50.6422,48.6228,50.5043,609700.0],["2025-12-11",50.8983,52.7404,50.4058,52.2872,471800.0],["2025-12-12",52.7207,53.0753,50.8195,51.381,421600.0],["2025-12-15",52.0705,52.0705,49.6965,50.4649,379300.0],["2025-12-16",50.9205,50.9205,49.514,49.6032,280600.0],["2025-12-17",49.2268,50.4054,49.2268,49.8013,291700.0],["2025-12-18",49.9795,51.0096,49.4447,49.9795,287900.0],["2025-12-19",49.6725,50.3163,49.4447,49.9795,856500.0],["2025-12-22",50.4253,51.6534,50.039,50.8611,307600.0],["2025-12-23",50.9106,50.9898,50.2371,50.6134,285400.0],["2025-12-24",50.6927,51.3167,50.2668,50.7125,89200.0],["2025-12-26",50.7521,51.2672,50.1083,51.0889,183400.0],["2025-12-29",51.0592,51.4256,50.5639,51.4157,253800.0],["2025-12-30",51.3662,51.8912,50.762,51.0393,196700.0],["2025-12-31",50.9403,51.1978,50.138,50.2173,141700.0],["2026-01-02",50.7323,52.2774,50.7323,51.8416,315300.0],["2026-01-05",52.0199,55.1201,52.0199,53.6443,419900.0],["2026-01-06",53.6938,54.3971,53.367,54.2782,305400.0],["2026-01-07",54.1693,54.1693,52.3765,52.9411,304800.0],["2026-01-08",53.0896,56.0908,53.0896,54.714,588700.0],["2026-01-09",55.2093,56.3285,54.0504,56.1601,450500.0],["2026-01-12",55.9125,56.6455,55.3182,56.378,265600.0],["2026-01-13",56.5266,56.9525,56.1898,56.6356,162300.0],["2026-01-14",56.6256,58.0321,56.6256,57.7944,233800.0],["2026-01-15",57.8043,58.7453,57.6954,57.9628,180700.0],["2026-01-16",57.8935,58.0222,56.8931,57.2992,335900.0],["2026-01-20",56.378,56.5167,55.7441,55.9224,219100.0],["2026-01-21",56.4573,57.3685,55.3776,57.0416,306100.0],["2026-01-22",57.2496,58.1312,56.4474,57.5963,583900.0],["2026-01-23",57.4973,57.943,56.7643,57.0119,251400.0],["2026-01-26",57.4973,57.6656,56.3087,56.9624,252600.0],["2026-01-27",56.8634,57.2496,55.7144,56.0314,172300.0],["2026-01-28",56.2493,56.4672,54.9814,55.031,181100.0],["2026-01-29",55.7144,55.9422,54.922,55.5361,333300.0],["2026-01-30",54.9319,56.1304,54.09,54.9616,295000.0],["2026-02-02",54.8131,56.6653,54.5952,56.1898,244900.0],["2026-02-03",55.8729,56.6058,54.6546,55.6748,233600.0],["2026-02-04",56.1403,57.6656,55.8729,56.4276,233400.0],["2026-02-05",56.4375,56.7148,55.5163,56.3483,229000.0],["2026-02-06",57.3091,58.3689,56.9426,58.2203,289700.0],["2026-02-09",58.0222,58.9533,57.6855,58.3986,206800.0],["2026-02-10",58.8542,59.4188,58.1015,58.7849,216900.0],["2026-02-11",59.4287,59.6664,58.2104,58.2302,258500.0],["2026-02-12",58.6957,59.7457,55.863,56.7346,247600.0],["2026-02-13",57.2496,58.2203,57.1209,57.3289,183400.0],["2026-02-17",57.4874,57.626,55.5856,56.9525,318600.0],["2026-02-18",57.4081,58.4679,56.9921,58.1015,223100.0],["2026-02-19",57.8538,59.1514,57.7548,58.8938,265300.0],["2026-02-20",58.5967,60.0131,57.8043,58.874,247600.0],["2026-02-23",58.4184,58.4184,56.071,57.4081,434200.0],["2026-02-24",58.8839,59.0127,51.9506,54.3079,975000.0],["2026-02-25",54.6051,56.5266,51.9803,56.3681,649300.0],["2026-02-26",56.9921,58.3392,56.3285,57.7152,284600.0],["2026-02-27",57.4775,57.7152,56.2889,57.1011,389300.0],["2026-03-02",56.4077,59.3297,55.2984,59.0424,409100.0],["2026-03-03",57.3091,58.5373,56.2691,58.0916,308400.0],["2026-03-04",58.5175,58.9731,57.7251,58.3986,287800.0],["2026-03-05",59.399,60.0329,57.7548,58.7849,330700.0],["2026-03-06",57.6756,58.2797,56.2096,57.8836,389200.0],["2026-03-09",57.0119,57.0119,54.7834,55.9422,340100.0],["2026-03-10",55.9026,56.5563,55.239,55.5856,244800.0],["2026-03-11",55.2489,55.754,54.3872,55.4668,210900.0],["2026-03-12",55.3479,55.3479,53.9811,54.1395,207100.0],["2026-03-13",54.4862,54.6348,52.8717,53.0599,233600.0],["2026-03-16",53.5155,54.0504,53.0797,53.575,226100.0],["2026-03-17",54.0306,54.6546,53.4957,53.9018,196100.0],["2026-03-18",53.674,54.5853,52.2774,52.3567,290200.0],["2026-03-19",51.7426,52.0199,50.3955,50.7224,302300.0],["2026-03-20",50.8319,50.8319,48.3621,48.8401,856200.0],["2026-03-23",49.9057,50.9813,49.0293,50.6826,459700.0],["2026-03-24",49.9257,52.0968,49.6468,51.798,368100.0],["2026-03-25",52.5748,52.764,51.5391,52.6545,258100.0],["2026-03-26",52.1565,52.9234,51.7283,51.9573,254700.0],["2026-03-27",51.2602,51.7681,50.334,50.6228,242000.0],["2026-03-30",50.3639,51.0411,50.0252,50.2244,288100.0],["2026-03-31",51.2901,52.1565,49.9356,51.9972,297000.0],["2026-04-01",52.4453,54.3177,52.4453,53.7201,222300.0],["2026-04-02",52.784,53.501,51.6586,52.047,245300.0],["2026-04-06",51.9872,52.8835,51.4992,52.6445,176100.0],["2026-04-07",52.4653,53.1027,52.0569,52.9533,182600.0],["2026-04-08",54.8156,56.1004,54.8156,55.6921,233300.0],["2026-04-09",54.8654,56.7876,54.8654,56.678,163500.0],["2026-04-10",56.9868,57.1859,56.1303,56.9668,132600.0],["2026-04-13",56.6979,57.6839,56.3195,57.664,156700.0],["2026-04-14",57.7337,58.2317,57.5046,58.1221,149800.0],["2026-04-15",57.7437,57.8632,56.3693,56.4091,118000.0],["2026-04-16",56.3494,57.0764,55.1742,55.5825,162200.0],["2026-04-17",56.5286,58.7495,56.5286,58.0026,261400.0],["2026-04-20",57.664,58.5105,57.664,58.152,163100.0],["2026-04-21",58.1719,58.5703,55.8414,56.4191,187900.0],["2026-04-22",57.0166,57.2855,54.7459,55.5427,272800.0],["2026-04-23",55.7419,56.9569,55.3534,56.2597,147000.0],["2026-04-24",56.0805,56.4788,55.0547,55.0945,351300.0],["2026-04-27",54.9949,56.7876,54.9949,55.8813,192200.0],["2026-04-28",56.0904,56.0904,54.1982,54.8754,151200.0],["2026-04-29",54.7758,58.5006,54.7758,57.7835,470800.0],["2026-04-30",58.1719,58.8591,55.5725,57.8034,566200.0],["2026-05-01",58.4906,58.4906,56.6183,58.0325,273700.0],["2026-05-04",57.6341,58.1321,56.1203,56.9668,242300.0],["2026-05-05",57.4548,58.3213,56.4191,58.2416,173600.0],["2026-05-06",59.2176,60.8211,59.2176,60.5621,150500.0],["2026-05-07",61.0103,61.9166,60.4725,61.3788,274900.0],["2026-05-08",61.5182,63.0718,60.7912,62.295,211000.0],["2026-05-11",62.6735,63.3009,61.1497,61.1696,283100.0],["2026-05-12",60.9207,61.5481,59.5264,61.4784,238400.0],["2026-05-13",61.4385,63.7391,60.4028,63.0121,277700.0],["2026-05-14",63.5598,63.779,62.2353,63.1714,196400.0],["2026-05-15",62.4843,62.6536,60.1737,60.4028,226400.0],["2026-05-18",60.6318,61.4087,59.8152,60.9207,204200.0],["2026-05-19",60.7015,60.9704,59.5264,59.9745,181900.0],["2026-05-20",60.1538,60.9007,58.7794,60.0144,189200.0],["2026-05-21",59.5463,60.8211,58.5105,60.7115,191400.0],["2026-05-22",60.8908,62.0162,60.6318,61.8767,155500.0],["2026-05-26",62.5838,63.7889,62.4643,63.2212,199700.0],["2026-05-27",63.5399,63.9582,62.8826,63.4802,208700.0],["2026-05-28",62.8527,64.4861,61.9564,64.3964,193400.0],["2026-05-29",64.0479,64.984,63.7391,64.4263,142000.0],["2026-06-01",63.9781,64.1275,61.8967,63.6594,225600.0],["2026-06-02",63.8188,65.243,63.6594,64.6554,152000.0],["2026-06-03",64.1574,64.5259,63.2511,63.52,304700.0],["2026-06-04",64.5458,68.5594,64.2072,68.41,354300.0],["2026-06-05",69.27,69.66,66.57,67.74,554700.0],["2026-06-08",68.16,70.01,67.91,69.1,303100.0],["2026-06-09",70.03,71.27,67.7,69.52,229800.0],["2026-06-10",70.0,70.72,66.47,67.63,405600.0],["2026-06-11",68.0,71.02,67.44,70.95,180300.0],["2026-06-12",72.19,72.85,70.9,70.95,308700.0],["2026-06-15",71.66,72.19,70.52,70.71,204700.0],["2026-06-16",71.29,72.16,70.0,70.29,179300.0],["2026-06-17",70.1,71.55,69.6,70.37,306300.0],["2026-06-18",71.15,72.31,70.51,71.08,446600.0],["2026-06-22",70.59,72.31,70.59,71.99,176100.0],["2026-06-23",71.19,71.5,70.25,70.37,153000.0],["2026-06-24",70.27,72.23,70.27,71.96,194300.0],["2026-06-25",72.75,75.29,72.05,75.06,225800.0],["2026-06-26",74.42,76.56,73.62,76.29,1012900.0],["2026-06-29",75.15,76.08,73.89,75.49,239800.0],["2026-06-30",75.48,76.35,74.27,74.5,236200.0],["2026-07-01",75.03,76.32,73.85,74.42,185600.0],["2026-07-02",74.77,76.04,72.65,73.39,164800.0],["2026-07-06",73.66,74.8209,73.375,73.98,168628.630934],["2026-07-07",73.67,74.48,70.54,73.57,197686.641573],["2026-07-08",72.63,72.9839,71.27,71.31,235361.695908],["2026-07-09",72.01,73.035,71.18,72.88,234707.253623],["2026-07-10",72.56,73.7099,72.49,72.57,123913.012791],["2026-07-13",72.25,72.77,71.62,71.88,142192.211093],["2026-07-14",72.78,74.57,72.16,73.73,173894.767628],["2026-07-15",74.23,74.96,73.57,74.33,119992.361104],["2026-07-16",72.81,75.88,72.42,74.45,277554.504289],["2026-07-17",73.19,75.69,73.19,74.54,298803.70384],["2026-07-20",74.29,75.715,73.58,75.06,218539.059883],["2026-07-21",75.66,76.9898,74.82,75.91,230229.566239],["2026-07-22",75.4,76.055,73.965,74.31,181689.892494],["2026-07-23",72.77,75.03,72.74,74.69,332224.737967],["2026-07-24",75.38,76.11,74.6,75.49,119211.064329],["2026-07-27",76.64,77,75.0301,76.16,168179.438342],["2026-07-28",76.39,76.805,75.27,76.25,131425.870538],["2026-07-29",75.56,75.56,72.89,73.79,175776.584171],["2026-07-30",74.74,75.4,72.99,74.12,134068.96407],["2026-07-31",73.46,74.89,73.46,74.51,162554.9458],["2026-08-03",74.76,76.61,74.76,75.12,230866.71554],["2026-08-04",70.25,70.25,61.175,62.98,843539.940049],["2026-08-05",62.08,66.465,61.61,61.81,509710.610645],["2026-08-06",62.15,62.88,58.71,61.27,1010401.432379],["2026-08-07",61.87,62.98,60.37,62.71,499950.647359],["2026-08-10",62.58,62.58,61.06,61.2025,33252.164897],["2026-08-11",61.22,63.25,61.2,63.02,397021.352997],["2026-08-12",63.45,64.38,63.03,63.84,257884.985283],["2026-08-13",64.14,64.84,63.15,64.09,344458.246591],["2026-08-14",64,65,63.205,64.87,232261.066045]]}