{"t":"ASTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-18",2.6182,2.8276,2.6182,2.7229,1435200.0],["1986-06-19",2.7229,2.7491,2.6182,2.6182,598800.0],["1986-06-20",2.6182,2.7229,2.5658,2.6182,319600.0],["1986-06-23",2.6182,2.7229,2.5135,2.6705,94400.0],["1986-06-24",2.6705,2.6705,2.4873,2.5135,257600.0],["1986-06-25",2.5135,2.6705,2.4873,2.6182,328000.0],["1986-06-26",2.6182,2.6705,2.5135,2.5135,94000.0],["1986-06-27",2.5135,2.6705,2.5135,2.5135,104400.0],["1986-06-30",2.5135,2.6705,2.5135,2.5658,117600.0],["1986-07-01",2.5658,2.6705,2.5135,2.5135,242800.0],["1986-07-02",2.5135,2.6705,2.4873,2.5396,143600.0],["1986-07-03",2.5396,2.6182,2.4349,2.4349,250000.0],["1986-07-07",2.4349,2.4349,2.3564,2.4087,54000.0],["1986-07-08",2.4087,2.5135,2.4087,2.4087,20800.0],["1986-07-09",2.4087,2.5135,2.4087,2.5135,80000.0],["1986-07-10",2.5135,2.6182,2.4611,2.4611,4000.0],["1986-07-11",2.4611,2.4611,2.4611,2.4611,22800.0],["1986-07-14",2.4611,2.4611,2.4087,2.4611,73600.0],["1986-07-15",2.4611,2.4611,2.4611,2.4611,52800.0],["1986-07-16",2.4611,2.5135,2.4087,2.5135,69200.0],["1986-07-17",2.5135,2.6182,2.4873,2.5135,125200.0],["1986-07-18",2.5135,2.6705,2.5135,2.6705,5200.0],["1986-07-21",2.5396,2.5396,2.5135,2.5135,20000.0],["1986-07-22",2.5135,2.5135,2.5135,2.5135,9600.0],["1986-07-23",2.5135,2.6705,2.5135,2.6705,22000.0],["1986-07-24",2.6705,2.6705,2.5135,2.5135,10400.0],["1986-07-25",2.5135,2.6705,2.5135,2.6705,2400.0],["1986-07-28",2.6705,2.6705,2.5135,2.6705,2000.0],["1986-07-29",2.5135,2.5135,2.4611,2.4611,20800.0],["1986-07-30",2.4611,2.5135,2.4611,2.4611,5200.0],["1986-07-31",2.4611,2.6705,2.4611,2.6705,46400.0],["1986-08-01",2.6705,2.6705,2.4611,2.4611,5600.0],["1986-08-04",2.4611,2.4611,2.4611,2.4611,2400.0],["1986-08-05",2.4611,2.5658,2.3564,2.3564,21600.0],["1986-08-06",2.3564,2.4087,2.304,2.304,14000.0],["1986-08-07",2.2516,2.2516,2.2516,2.2516,6000.0],["1986-08-08",2.2516,2.2516,2.1993,2.1993,2800.0],["1986-08-11",2.1993,2.1993,2.1993,2.1993,4400.0],["1986-08-12",2.1993,2.3564,2.1993,2.1993,23600.0],["1986-08-13",2.1993,2.4087,2.1993,2.4087,73200.0],["1986-08-14",2.4087,2.4087,2.4087,2.4087,4000.0],["1986-08-15",2.304,2.304,2.1993,2.304,8400.0],["1986-08-18",2.304,2.4087,2.1993,2.4087,4800.0],["1986-08-19",2.4087,2.4087,2.304,2.4087,4400.0],["1986-08-20",2.1993,2.1993,2.1993,2.1993,6800.0],["1986-08-21",2.1993,2.304,2.1993,2.1993,40800.0],["1986-08-22",2.1993,2.1993,2.1993,2.1993,0.0],["1986-08-25",2.1993,2.1993,2.1993,2.1993,0.0],["1986-08-26",2.2516,2.2516,2.2516,2.2516,400.0],["1986-08-27",2.2516,2.304,2.2516,2.304,3200.0],["1986-08-28",2.304,2.3564,2.304,2.3564,21200.0],["1986-08-29",2.3564,2.5135,2.304,2.304,14000.0],["1986-09-02",2.304,2.5135,2.304,2.3564,91200.0],["1986-09-03",2.304,2.304,2.304,2.304,2400.0],["1986-09-04",2.304,2.4611,2.304,2.4611,8000.0],["1986-09-05",2.4087,2.4087,2.304,2.304,3600.0],["1986-09-08",2.304,2.4087,2.304,2.304,5200.0],["1986-09-09",2.304,2.5135,2.304,2.5135,6000.0],["1986-09-10",2.4349,2.4349,2.304,2.4349,40800.0],["1986-09-11",2.4087,2.4087,2.304,2.304,51600.0],["1986-09-12",2.304,2.5135,2.304,2.304,8400.0],["1986-09-15",2.304,2.304,2.304,2.304,4400.0],["1986-09-16",2.304,2.4611,2.2516,2.2516,5200.0],["1986-09-17",2.2516,2.2516,2.2516,2.2516,2400.0],["1986-09-18",2.2516,2.2516,2.2516,2.2516,400.0],["1986-09-19",2.2516,2.2516,2.2516,2.2516,2800.0],["1986-09-22",2.2516,2.304,2.2516,2.304,800.0],["1986-09-23",2.304,2.4349,2.2516,2.2516,101600.0],["1986-09-24",2.304,2.4611,2.304,2.304,6800.0],["1986-09-25",2.4611,2.4611,2.4611,2.4611,10000.0],["1986-09-26",2.4611,2.5135,2.304,2.5135,27200.0],["1986-09-29",2.5135,2.5135,2.3564,2.3564,18800.0],["1986-09-30",2.3564,2.5135,2.3564,2.5135,12000.0],["1986-10-01",2.4611,2.4611,2.3564,2.4611,280000.0],["1986-10-02",2.4611,2.5658,2.3564,2.5658,110000.0],["1986-10-03",2.5658,2.5658,2.5658,2.5658,400.0],["1986-10-06",2.3564,2.3564,2.3564,2.3564,1600.0],["1986-10-07",2.3564,2.5658,2.3564,2.3564,12000.0],["1986-10-08",2.3564,2.3564,2.3564,2.3564,800.0],["1986-10-09",2.3564,2.5658,2.3564,2.3564,2400.0],["1986-10-10",2.3564,2.3564,2.3564,2.3564,800.0],["1986-10-13",2.3564,2.3564,2.3564,2.3564,0.0],["1986-10-14",2.3564,2.3564,2.3564,2.3564,2000.0],["1986-10-15",2.3564,2.5135,2.3564,2.3564,5200.0],["1986-10-16",2.3564,2.3564,2.3564,2.3564,3200.0],["1986-10-17",2.3564,2.5658,2.3564,2.4873,10400.0],["1986-10-20",2.4873,2.5658,2.4087,2.5658,5600.0],["1986-10-21",2.5658,2.5658,2.3564,2.5135,5600.0],["1986-10-22",2.5135,2.5135,2.4873,2.4873,10400.0],["1986-10-23",2.4873,2.5658,2.3564,2.5658,282800.0],["1986-10-24",2.3564,2.3564,2.3564,2.3564,400.0],["1986-10-27",2.1993,2.1993,2.1731,2.1993,400000.0],["1986-10-28",2.4087,2.4087,2.4087,2.4087,16000.0],["1986-10-29",2.5135,2.5135,2.5135,2.5135,16000.0],["1986-10-30",2.5135,2.5135,2.3564,2.3564,4800.0],["1986-10-31",2.3564,2.3564,2.3564,2.3564,3200.0],["1986-11-03",2.3564,2.5135,2.3564,2.3564,7200.0],["1986-11-04",2.3564,2.5135,2.3564,2.3564,4400.0],["1986-11-05",2.3564,2.3564,2.3564,2.3564,6400.0],["1986-11-06",2.3564,2.5135,2.3564,2.3825,12800.0],["1986-11-07",2.3564,2.3564,2.3564,2.3564,2000.0],["1986-11-10",2.3564,2.5135,2.3564,2.3564,1200.0],["1986-11-11",2.3564,2.5658,2.3564,2.4611,169600.0],["1986-11-12",2.4611,2.5135,2.3564,2.5135,14400.0],["1986-11-13",2.5135,2.5135,2.4087,2.5135,20400.0],["1986-11-14",2.5135,2.5135,2.4087,2.5135,12800.0],["1986-11-17",2.4087,2.4087,2.4087,2.4087,400.0],["1986-11-18",2.4087,2.6182,2.4087,2.6182,13200.0],["1986-11-19",2.6182,2.6182,2.6182,2.6182,4000.0],["1986-11-20",2.6182,2.6182,2.5135,2.5135,11600.0],["1986-11-21",2.6182,2.6182,2.6182,2.6182,800.0],["1986-11-24",2.6182,2.6182,2.6182,2.6182,0.0],["1986-11-25",2.4611,2.4611,2.4611,2.4611,1600.0],["1986-11-26",2.5658,2.6182,2.5658,2.6182,3200.0],["1986-11-28",2.6182,2.6182,2.6182,2.6182,0.0],["1986-12-01",2.6182,2.6182,2.4087,2.6182,4000.0],["1986-12-02",2.5135,2.5135,2.4611,2.4611,1200.0],["1986-12-03",2.4611,2.6182,2.4611,2.5135,150800.0],["1986-12-04",2.5135,2.6182,2.4611,2.5658,82800.0],["1986-12-05",2.5135,2.5135,2.5135,2.5135,1200.0],["1986-12-08",2.5135,2.5135,2.5135,2.5135,800.0],["1986-12-09",2.5135,2.6705,2.5135,2.5135,201200.0],["1986-12-10",2.5135,2.5135,2.5135,2.5135,11600.0],["1986-12-11",2.5135,2.6705,2.5135,2.5135,26800.0],["1986-12-12",2.5135,2.5135,2.5135,2.5135,12800.0],["1986-12-15",2.5135,2.5135,2.5135,2.5135,1600.0],["1986-12-16",2.5135,2.5135,2.5135,2.5135,1200.0],["1986-12-17",2.5135,2.6182,2.5135,2.5135,56000.0],["1986-12-18",2.5135,2.5135,2.5135,2.5135,0.0],["1986-12-19",2.5135,2.5135,2.5135,2.5135,0.0],["1986-12-22",2.5135,2.5135,2.5135,2.5135,400.0],["1986-12-23",2.5135,2.5135,2.5135,2.5135,16000.0],["1986-12-24",2.4087,2.4087,2.4087,2.4087,20000.0],["1986-12-26",2.4087,2.4087,2.4087,2.4087,0.0],["1986-12-29",2.4087,2.4087,2.4087,2.4087,16400.0],["1986-12-30",2.4087,2.4087,2.4087,2.4087,5600.0],["1986-12-31",2.3564,2.3564,2.1993,2.1993,27600.0],["1987-01-02",2.1993,2.3564,2.1993,2.3564,1600.0],["1987-01-05",2.2516,2.2516,2.1993,2.1993,4000.0],["1987-01-06",2.3564,2.4087,2.3564,2.4087,13200.0],["1987-01-07",2.2516,2.2516,2.2516,2.2516,4000.0],["1987-01-08",2.2516,2.3564,2.2516,2.3564,9600.0],["1987-01-09",2.3564,2.4087,2.304,2.4087,6800.0],["1987-01-12",2.4087,2.4087,2.304,2.4087,2400.0],["1987-01-13",2.4087,2.4087,2.304,2.4087,14400.0],["1987-01-14",2.304,2.304,2.304,2.304,400.0],["1987-01-15",2.304,2.304,2.304,2.304,0.0],["1987-01-16",2.3564,2.4611,2.3564,2.3564,3200.0],["1987-01-19",2.3564,2.4611,2.3564,2.4087,12000.0],["1987-01-20",2.4087,2.5658,2.4087,2.4087,8000.0],["1987-01-21",2.4087,2.4087,2.4087,2.4087,5600.0],["1987-01-22",2.4087,2.5658,2.4087,2.4087,47200.0],["1987-01-23",2.4087,2.4087,2.4087,2.4087,2000.0],["1987-01-26",2.4087,2.5135,2.4087,2.5135,15600.0],["1987-01-27",2.5135,2.5135,2.5135,2.5135,0.0],["1987-01-28",2.5135,2.5135,2.4087,2.5135,4000.0],["1987-01-29",2.5135,2.5658,2.4611,2.5658,25600.0],["1987-01-30",2.5658,2.5658,2.4611,2.4611,12400.0],["1987-02-02",2.4611,2.5658,2.4611,2.5658,1600.0],["1987-02-03",2.5658,2.5658,2.4611,2.5135,4000.0],["1987-02-04",2.5135,2.5658,2.4611,2.4611,2400.0],["1987-02-05",2.4611,2.6705,2.4611,2.6705,98400.0],["1987-02-06",2.6705,2.7229,2.5658,2.7229,140400.0],["1987-02-09",2.7229,2.88,2.7229,2.7753,16000.0],["1987-02-10",2.8276,2.9847,2.8276,2.8276,34400.0],["1987-02-11",2.88,3.0895,2.88,3.0895,32800.0],["1987-02-12",3.0895,3.1418,3.0371,3.0371,12800.0],["1987-02-13",3.0371,3.1942,3.0371,3.0371,156800.0],["1987-02-17",3.0371,3.1942,3.0371,3.0371,18000.0],["1987-02-18",3.0371,3.1418,3.0371,3.0371,20400.0],["1987-02-19",3.0371,3.0371,3.0371,3.0371,12000.0],["1987-02-20",3.0371,3.1418,3.0371,3.0371,52400.0],["1987-02-23",3.0371,3.1418,3.0371,3.0371,9200.0],["1987-02-24",3.0371,3.1418,3.0371,3.0371,68000.0],["1987-02-25",3.0371,3.1418,3.0371,3.1418,13200.0],["1987-02-26",3.0371,3.0371,3.0371,3.0371,2800.0],["1987-02-27",3.0371,3.0371,3.0371,3.0371,4000.0],["1987-03-02",3.0371,3.1418,3.0371,3.0371,28400.0],["1987-03-03",3.0895,3.1942,3.0895,3.0895,16800.0],["1987-03-04",3.0895,3.1942,3.0895,3.0895,338000.0],["1987-03-05",3.0895,3.1942,3.0895,3.1942,166800.0],["1987-03-06",3.1942,3.1942,3.0895,3.1942,183600.0],["1987-03-09",3.0895,3.0895,3.0895,3.0895,7200.0],["1987-03-10",3.0895,3.1942,3.0895,3.0895,48400.0],["1987-03-11",3.0895,3.1942,3.0895,3.1942,2400.0],["1987-03-12",3.1942,3.1942,3.0895,3.0895,9600.0],["1987-03-13",3.0895,3.1418,3.0371,3.0371,50800.0],["1987-03-16",3.0371,3.0895,2.9062,2.9847,28800.0],["1987-03-17",2.9847,2.9847,2.88,2.88,2800.0],["1987-03-18",2.88,2.9847,2.88,2.88,4000.0],["1987-03-19",2.8276,2.8276,2.8276,2.8276,800.0],["1987-03-20",2.88,2.9847,2.88,2.9847,66000.0],["1987-03-23",2.9847,2.9847,2.9062,2.9062,6400.0],["1987-03-24",2.9847,2.9847,2.9847,2.9847,2800.0],["1987-03-25",2.9062,2.9062,2.9062,2.9062,800.0],["1987-03-26",2.9062,2.9062,2.9062,2.9062,1200.0],["1987-03-27",2.9847,2.9847,2.9847,2.9847,1600.0],["1987-03-30",2.88,2.88,2.88,2.88,400.0],["1987-03-31",2.88,2.9847,2.88,2.9847,24000.0],["1987-04-01",2.9847,2.9847,2.88,2.88,55600.0],["1987-04-02",2.88,2.9847,2.88,2.9847,165600.0],["1987-04-03",2.9847,3.5084,2.9847,3.4822,150800.0],["1987-04-06",3.4822,3.5084,3.4036,3.4036,59200.0],["1987-04-07",3.4036,3.5084,3.3774,3.456,42000.0],["1987-04-08",3.456,3.4822,3.3513,3.4822,20000.0],["1987-04-09",3.4822,3.5084,3.3774,3.456,23200.0],["1987-04-10",3.456,3.6655,3.456,3.5084,85600.0],["1987-04-13",3.5084,3.6655,3.5084,3.5084,51200.0],["1987-04-14",3.5084,3.6654,3.5084,3.6654,97200.0],["1987-04-15",3.6654,3.6916,3.5084,3.6654,145600.0],["1987-04-16",3.6654,3.7702,3.6654,3.6654,12800.0],["1987-04-20",3.7178,3.9796,3.7178,3.8749,29600.0],["1987-04-21",3.8749,3.9796,3.8225,3.9796,26800.0],["1987-04-22",3.9796,3.9796,3.8225,3.9796,64800.0],["1987-04-23",3.9796,3.9796,3.8225,3.8749,120400.0],["1987-04-24",3.8749,3.9796,3.8225,3.8225,21200.0],["1987-04-27",3.8225,3.9273,3.8225,3.9273,37600.0],["1987-04-28",3.9273,3.9273,3.8749,3.8749,14400.0],["1987-04-29",3.8749,3.9796,3.8749,3.9273,132800.0],["1987-04-30",3.9273,4.032,3.9273,4.032,64400.0],["1987-05-01",4.032,4.032,3.9796,3.9796,88800.0],["1987-05-04",3.9796,4.032,3.9273,4.032,7200.0],["1987-05-05",4.032,4.032,3.9273,4.032,34800.0],["1987-05-06",3.9796,3.9796,3.9273,3.9273,6800.0],["1987-05-07",3.9273,4.032,3.9273,3.9273,85600.0],["1987-05-08",3.9796,4.032,3.9796,3.9796,11200.0],["1987-05-11",3.9796,4.032,3.9273,4.032,1200.0],["1987-05-12",3.9796,3.9796,3.8749,3.8749,35600.0],["1987-05-13",3.8749,3.9796,3.8225,3.8225,94800.0],["1987-05-14",3.8225,3.9273,3.8225,3.8225,12000.0],["1987-05-15",3.8225,3.9796,3.8225,3.8749,7600.0],["1987-05-18",3.8749,3.9273,3.8225,3.9273,12400.0],["1987-05-19",3.9273,3.9273,3.8225,3.8225,490400.0],["1987-05-20",3.8225,3.9796,3.8225,3.9796,33200.0],["1987-05-21",3.9796,3.9796,3.8225,3.8225,135600.0],["1987-05-22",3.8225,3.9535,3.8225,3.8225,87600.0],["1987-05-26",3.8225,3.9796,3.8225,3.9796,1600.0],["1987-05-27",3.7702,3.7702,3.7702,3.7702,2000.0],["1987-05-28",3.8749,3.8749,3.8749,3.8749,400.0],["1987-05-29",3.8749,3.8749,3.7702,3.8749,7200.0],["1987-06-01",3.9011,3.9273,3.9011,3.9011,8000.0],["1987-06-02",3.9011,3.9011,3.7702,3.7702,44000.0],["1987-06-03",3.7702,3.7702,3.7702,3.7702,0.0],["1987-06-04",3.7702,3.8749,3.7702,3.8749,52800.0],["1987-06-05",3.8749,3.9273,3.7702,3.9273,2400.0],["1987-06-08",3.7702,3.7702,3.7702,3.7702,400.0],["1987-06-09",3.7702,3.7702,3.7702,3.7702,400.0],["1987-06-10",3.7702,3.7702,3.7702,3.7702,800.0],["1987-06-11",3.6916,3.6916,3.6916,3.6916,1200.0],["1987-06-12",3.6916,3.7702,3.6916,3.7178,7600.0],["1987-06-15",3.7178,3.7178,3.7178,3.7178,4400.0],["1987-06-16",3.7178,3.7178,3.7178,3.7178,4800.0],["1987-06-17",3.7178,3.8225,3.7178,3.7178,58000.0],["1987-06-18",3.7178,3.7178,3.7178,3.7178,20800.0],["1987-06-19",3.7178,3.8225,3.7178,3.8225,21200.0],["1987-06-22",3.8225,3.8225,3.7178,3.8225,118000.0],["1987-06-23",3.7178,3.7178,3.2465,3.3513,82400.0],["1987-06-24",3.456,3.6655,3.456,3.5084,57600.0],["1987-06-25",3.5084,3.6131,3.456,3.6131,8000.0],["1987-06-26",3.5607,3.5607,3.5607,3.5607,800.0],["1987-06-29",3.5607,3.7178,3.5607,3.6131,18800.0],["1987-06-30",3.6131,3.6131,3.6131,3.6131,3600.0],["1987-07-01",3.6131,3.6131,3.6131,3.6131,2400.0],["1987-07-02",3.6131,3.6131,3.6131,3.6131,0.0],["1987-07-06",3.6131,3.7702,3.6131,3.7178,5200.0],["1987-07-07",3.7178,3.7702,3.5607,3.5607,9200.0],["1987-07-08",3.7178,3.7178,3.7178,3.7178,1200.0],["1987-07-09",3.7178,3.7178,3.5607,3.5607,24800.0],["1987-07-10",3.5607,3.6655,3.5607,3.5607,25200.0],["1987-07-13",3.5607,3.5607,3.5607,3.5607,3600.0],["1987-07-14",3.5607,3.7178,3.5607,3.5607,2800.0],["1987-07-15",3.5607,3.7178,3.5084,3.6654,437600.0],["1987-07-16",3.6655,3.7178,3.5607,3.7178,29600.0],["1987-07-17",3.7178,3.7178,3.6916,3.7178,10000.0],["1987-07-20",3.7178,3.7702,3.6131,3.6131,3600.0],["1987-07-21",3.6131,3.6131,3.6131,3.6131,800.0],["1987-07-22",3.6131,3.6131,3.6131,3.6131,8400.0],["1987-07-23",3.6131,3.6393,3.5607,3.5607,32000.0],["1987-07-24",3.6131,3.7178,3.6131,3.6654,21200.0],["1987-07-27",3.6654,3.7178,3.5869,3.6654,46400.0],["1987-07-28",3.6655,3.7178,3.6131,3.7178,5200.0],["1987-07-29",3.7178,3.7178,3.7178,3.7178,3200.0],["1987-07-30",3.7178,3.8749,3.7178,3.7702,34400.0],["1987-07-31",3.8749,4.032,3.8749,3.9273,28400.0],["1987-08-03",3.9273,4.032,3.8749,4.032,7200.0],["1987-08-04",4.032,4.032,3.8749,4.032,1200.0],["1987-08-05",3.8749,3.8749,3.8749,3.8749,400.0],["1987-08-06",4.032,4.032,4.032,4.032,1200.0],["1987-08-07",3.8749,3.8749,3.8749,3.8749,400.0],["1987-08-10",3.8749,4.0844,3.8749,3.9273,105600.0],["1987-08-11",3.9796,4.1367,3.9796,4.0058,19200.0],["1987-08-12",4.0058,4.0058,4.0058,4.0058,0.0],["1987-08-13",4.0058,4.0844,4.0058,4.0844,3600.0],["1987-08-14",4.1891,4.2938,4.1891,4.1891,64000.0],["1987-08-17",4.2414,4.3462,4.2414,4.2414,21200.0],["1987-08-18",4.2414,4.4509,4.2414,4.3985,55600.0],["1987-08-19",4.3985,4.4509,4.3724,4.3985,26000.0],["1987-08-20",4.3985,4.4509,4.3462,4.3462,8000.0],["1987-08-21",4.3462,4.3985,4.2414,4.2414,17200.0],["1987-08-24",4.2938,4.3985,4.2938,4.2938,9600.0],["1987-08-25",4.2938,4.3985,4.2938,4.3724,248400.0],["1987-08-26",4.3724,4.5033,4.3462,4.5033,288000.0],["1987-08-27",4.5033,4.5033,4.3462,4.5033,12800.0],["1987-08-28",4.5033,4.5033,4.3462,4.5033,9600.0],["1987-08-31",4.4509,4.4509,4.3985,4.3985,34400.0],["1987-09-01",4.3985,4.5556,4.3462,4.4509,322400.0],["1987-09-02",4.4509,4.4509,4.4509,4.4509,8800.0],["1987-09-03",4.4509,4.5033,4.3985,4.5033,21600.0],["1987-09-04",4.5033,4.5033,4.3985,4.5033,3600.0],["1987-09-08",4.3985,4.3985,4.3985,4.3985,5200.0],["1987-09-09",4.4509,4.5033,4.4509,4.5033,78400.0],["1987-09-10",4.3985,4.3985,4.3985,4.3985,2800.0],["1987-09-11",4.3985,4.5033,4.3985,4.5033,41600.0],["1987-09-14",4.5033,4.5033,4.3985,4.3985,109600.0],["1987-09-15",4.3985,4.5033,4.3462,4.5033,21600.0],["1987-09-16",4.5033,4.5033,4.3462,4.5033,800.0],["1987-09-17",4.3985,4.3985,4.3462,4.3462,16000.0],["1987-09-18",4.4509,4.5033,4.4509,4.4509,2400.0],["1987-09-21",4.4509,4.4509,4.3462,4.3462,100800.0],["1987-09-22",4.3462,4.3985,4.2938,4.3985,28800.0],["1987-09-23",4.2938,4.2938,4.2938,4.2938,1200.0],["1987-09-24",4.2676,4.2676,4.2414,4.2676,6000.0],["1987-09-25",4.3985,4.3985,4.3985,4.3985,800.0],["1987-09-28",4.3985,4.3985,4.2414,4.3985,2800.0],["1987-09-29",4.3985,4.3985,4.2414,4.32,5600.0],["1987-09-30",4.32,4.3985,4.2414,4.2414,5200.0],["1987-10-01",4.2414,4.2414,4.2414,4.2414,1200.0],["1987-10-02",4.2414,4.3985,4.2414,4.3462,28800.0],["1987-10-05",4.2414,4.2414,4.2414,4.2414,400.0],["1987-10-06",4.2414,4.2414,4.2414,4.2414,0.0],["1987-10-07",4.2414,4.2414,4.2414,4.2414,400.0],["1987-10-08",4.2414,4.2414,4.2414,4.2414,3600.0],["1987-10-09",4.2938,4.3985,4.2938,4.2938,22400.0],["1987-10-12",4.2938,4.3462,4.1891,4.1891,2800.0],["1987-10-13",4.1891,4.3462,4.1891,4.3462,4000.0],["1987-10-14",4.3462,4.3462,4.1891,4.2414,165200.0],["1987-10-15",4.2414,4.3462,4.1891,4.2153,92800.0],["1987-10-16",4.1891,4.1891,3.9796,3.9796,35200.0],["1987-10-19",3.8749,3.8749,3.3513,3.4036,67600.0],["1987-10-20",3.3513,3.3513,3.0371,3.0371,16000.0],["1987-10-21",3.0371,3.0371,3.0371,3.0371,0.0],["1987-10-22",3.0371,3.2989,2.9324,2.9324,7600.0],["1987-10-23",2.9847,3.2989,2.9847,2.9847,3600.0],["1987-10-26",2.9847,3.1418,2.9324,3.0371,45200.0],["1987-10-27",3.0371,3.3513,2.9324,2.9324,15600.0],["1987-10-28",2.9324,3.0895,2.88,3.0895,29200.0],["1987-10-29",2.9585,2.9585,2.9324,2.9324,9200.0],["1987-10-30",2.9324,3.3513,2.9324,3.3513,2800.0],["1987-11-02",3.3513,3.3513,3.3513,3.3513,1600.0],["1987-11-03",3.2204,3.2204,3.0371,3.0371,96800.0],["1987-11-04",3.1418,3.1418,3.1418,3.1418,4000.0],["1987-11-05",3.4036,3.4036,3.4036,3.4036,400.0],["1987-11-06",3.0371,3.0371,3.0371,3.0371,400.0],["1987-11-09",3.0371,3.0371,3.0371,3.0371,0.0],["1987-11-10",3.0371,3.1418,2.9847,3.1418,70800.0],["1987-11-11",3.1418,3.1418,3.1418,3.1418,0.0],["1987-11-12",3.3513,3.3513,3.3513,3.3513,1200.0],["1987-11-13",3.3513,3.456,3.0895,3.456,1600.0],["1987-11-16",3.1418,3.1418,3.1418,3.1418,4000.0],["1987-11-17",3.1418,3.168,3.1418,3.168,70800.0],["1987-11-18",3.168,3.168,3.168,3.168,0.0],["1987-11-19",3.168,3.168,3.1418,3.1418,38400.0],["1987-11-20",3.1418,3.1418,3.1418,3.1418,2000.0],["1987-11-23",3.1418,3.1418,3.1418,3.1418,0.0],["1987-11-24",3.1418,3.1418,3.1418,3.1418,0.0],["1987-11-25",3.1418,3.456,3.1418,3.456,1600.0],["1987-11-27",3.456,3.456,3.456,3.456,0.0],["1987-11-30",3.456,3.456,3.1418,3.1418,3600.0],["1987-12-01",3.1418,3.1942,3.1418,3.1418,94400.0],["1987-12-02",3.1942,3.456,3.1942,3.456,4400.0],["1987-12-03",3.2989,3.2989,3.0371,3.0371,11200.0],["1987-12-04",3.0371,3.0371,3.0371,3.0371,8400.0],["1987-12-07",3.0371,3.3513,3.0371,3.0371,36800.0],["1987-12-08",3.0371,3.1418,2.9847,3.0633,20400.0],["1987-12-09",3.0633,3.1156,2.9847,3.0371,4000.0],["1987-12-10",3.0371,3.3513,3.0371,3.0371,24400.0],["1987-12-11",3.0371,3.3513,3.0371,3.3513,3200.0],["1987-12-14",3.3513,3.3513,3.0371,3.0371,4400.0],["1987-12-15",3.0371,3.3513,3.0371,3.0371,1200.0],["1987-12-16",3.0371,3.3513,3.0371,3.1418,37600.0],["1987-12-17",3.1418,3.2204,3.1418,3.1418,8000.0],["1987-12-18",3.1418,3.2989,3.0371,3.2989,5200.0],["1987-12-21",3.0371,3.0371,3.0371,3.0371,3200.0],["1987-12-22",3.0371,3.2989,3.0371,3.2989,77600.0],["1987-12-23",3.2989,3.2989,3.0371,3.0371,19200.0],["1987-12-24",3.0371,3.2989,3.0371,3.0371,800.0],["1987-12-28",3.0371,3.0633,3.0371,3.0633,7600.0],["1987-12-29",3.0633,3.2989,3.0371,3.0371,4400.0],["1987-12-30",3.0371,3.0371,3.0371,3.0371,800.0],["1987-12-31",3.0371,3.2989,3.0371,3.2989,9200.0],["1988-01-04",3.2465,3.2465,3.2465,3.2465,400.0],["1988-01-05",3.2465,3.456,3.1418,3.456,6400.0],["1988-01-06",3.456,3.456,3.1942,3.1942,6800.0],["1988-01-07",3.1942,3.5607,3.1418,3.1418,5600.0],["1988-01-08",3.1418,3.5607,3.1418,3.5607,4400.0],["1988-01-11",3.2204,3.2204,3.1418,3.2204,32400.0],["1988-01-12",3.2465,3.2465,3.2465,3.2465,800.0],["1988-01-13",3.2465,3.2465,3.2465,3.2465,0.0],["1988-01-14",3.2465,3.2465,3.2465,3.2465,0.0],["1988-01-15",3.2465,3.2465,3.2465,3.2465,0.0],["1988-01-18",3.2989,3.5607,3.2989,3.5607,1200.0],["1988-01-19",3.2989,3.2989,3.2989,3.2989,400.0],["1988-01-20",3.2989,3.2989,3.2989,3.2989,0.0],["1988-01-21",3.2989,3.2989,3.2989,3.2989,0.0],["1988-01-22",3.5607,3.5607,3.5607,3.5607,1600.0],["1988-01-25",3.5607,3.5607,3.2989,3.2989,1200.0],["1988-01-26",3.2989,3.2989,3.2989,3.2989,800.0],["1988-01-27",3.2989,3.2989,3.2989,3.2989,0.0],["1988-01-28",3.3513,3.3513,3.3513,3.3513,800.0],["1988-01-29",3.3513,3.3513,3.3513,3.3513,0.0],["1988-02-01",3.3513,3.3513,3.2989,3.3513,4800.0],["1988-02-02",3.4298,3.456,3.4298,3.456,162400.0],["1988-02-03",3.4298,3.4298,3.3513,3.4298,14400.0],["1988-02-04",3.3251,3.3251,3.2989,3.3251,20800.0],["1988-02-05",3.3251,3.3513,3.2989,3.2989,1600.0],["1988-02-08",3.2989,3.2989,3.2989,3.2989,800.0],["1988-02-09",3.2989,3.2989,3.2989,3.2989,0.0],["1988-02-10",3.2989,3.3513,3.2989,3.3513,28800.0],["1988-02-11",3.3513,3.3513,3.3513,3.3513,0.0],["1988-02-12",3.3513,3.3513,3.3513,3.3513,0.0],["1988-02-16",3.3513,3.3513,3.2989,3.3513,1200.0],["1988-02-17",3.3513,3.3513,3.3513,3.3513,800.0],["1988-02-18",3.2989,3.2989,3.2989,3.2989,13200.0],["1988-02-19",3.2989,3.5607,3.2989,3.456,127200.0],["1988-02-22",3.456,3.5607,3.2989,3.3774,22000.0],["1988-02-23",3.2989,3.2989,3.2989,3.2989,400.0],["1988-02-24",3.2989,3.4036,3.2989,3.2989,2400.0],["1988-02-25",3.2989,3.6131,3.2989,3.6131,1600.0],["1988-02-26",3.6131,3.6131,3.6131,3.6131,0.0],["1988-02-29",3.4036,3.4036,3.2989,3.4036,1200.0],["1988-03-01",3.4036,3.6131,3.3513,3.5084,66800.0],["1988-03-02",3.5084,3.5084,3.5084,3.5084,0.0],["1988-03-03",3.5084,3.5084,3.4036,3.5084,23200.0],["1988-03-04",3.6131,3.6131,3.6131,3.6131,800.0],["1988-03-07",3.6131,3.6131,3.4036,3.4036,1200.0],["1988-03-08",3.4036,3.4036,3.4036,3.4036,0.0],["1988-03-09",3.4036,3.4036,3.4036,3.4036,0.0],["1988-03-10",3.4036,3.5084,3.4036,3.5084,131600.0],["1988-03-11",3.4036,3.4036,3.4036,3.4036,4000.0],["1988-03-14",3.4036,3.4036,3.4036,3.4036,8400.0],["1988-03-15",3.4036,3.7178,3.4036,3.4036,6400.0],["1988-03-16",3.456,3.7178,3.456,3.456,87200.0],["1988-03-17",3.456,3.5084,3.4036,3.4036,12400.0],["1988-03-18",3.4036,3.4036,3.4036,3.4036,2800.0],["1988-03-21",3.4036,3.4036,3.4036,3.4036,0.0],["1988-03-22",3.4036,3.4036,3.4036,3.4036,0.0],["1988-03-23",3.456,3.456,3.456,3.456,3600.0],["1988-03-24",3.7178,3.7178,3.7178,3.7178,800.0],["1988-03-25",3.5084,3.5084,3.456,3.5084,25600.0],["1988-03-28",3.5084,3.5084,3.5084,3.5084,0.0],["1988-03-29",3.5084,3.7178,3.456,3.7178,1200.0],["1988-03-30",3.7178,3.7178,3.456,3.7178,12800.0],["1988-03-31",3.7178,3.8225,3.5607,3.8225,4000.0],["1988-04-04",3.8225,3.8225,3.5084,3.5869,28800.0],["1988-04-05",3.5869,3.8749,3.5084,3.6654,22000.0],["1988-04-06",3.7178,3.8749,3.7178,3.8749,2400.0],["1988-04-07",3.8225,3.8225,3.5607,3.5607,1600.0],["1988-04-08",3.8225,3.8225,3.8225,3.8225,800.0],["1988-04-11",3.7702,3.7702,3.6655,3.7702,10000.0],["1988-04-12",3.7702,3.8225,3.5607,3.8225,12800.0],["1988-04-13",3.5607,3.5607,3.5607,3.5607,800.0],["1988-04-14",3.8225,3.8225,3.8225,3.8225,800.0],["1988-04-15",3.8225,3.8225,3.5607,3.5607,53600.0],["1988-04-18",3.6654,3.8749,3.6654,3.6654,1200.0],["1988-04-19",3.8749,3.8749,3.8749,3.8749,800.0],["1988-04-20",3.8749,3.8749,3.8749,3.8749,0.0],["1988-04-21",3.8749,3.8749,3.8749,3.8749,0.0],["1988-04-22",3.5607,3.5607,3.5607,3.5607,2800.0],["1988-04-25",3.5607,3.5607,3.5607,3.5607,2000.0],["1988-04-26",3.6131,3.8225,3.6131,3.744,14800.0],["1988-04-27",3.7178,3.7178,3.6654,3.6654,13600.0],["1988-04-28",3.6654,3.6654,3.6654,3.6654,2000.0],["1988-04-29",3.6654,3.6654,3.6654,3.6654,14000.0],["1988-05-02",3.7702,3.9273,3.7702,3.9273,22000.0],["1988-05-03",3.8749,3.8749,3.6655,3.8749,1600.0],["1988-05-04",3.8749,3.8749,3.6654,3.6654,29200.0],["1988-05-05",3.6654,3.744,3.6654,3.6654,100400.0],["1988-05-06",3.6655,3.8749,3.6655,3.7702,140800.0],["1988-05-09",3.7702,3.7702,3.7702,3.7702,0.0],["1988-05-10",3.6654,3.6654,3.6654,3.6654,1200.0],["1988-05-11",3.6916,3.7702,3.6916,3.6916,24800.0],["1988-05-12",3.6916,3.7702,3.6655,3.7702,60800.0],["1988-05-13",3.7702,3.7702,3.6654,3.6654,24400.0],["1988-05-16",3.6655,3.7702,3.6655,3.6916,23200.0],["1988-05-17",3.6654,3.6654,3.6654,3.6654,4000.0],["1988-05-18",3.6654,3.6654,3.6654,3.6654,400.0],["1988-05-19",3.6654,3.9273,3.6654,3.9273,4000.0],["1988-05-20",3.7702,3.7702,3.6654,3.6654,29200.0],["1988-05-23",3.6654,3.6654,3.6654,3.6654,400.0],["1988-05-24",3.6654,3.9273,3.6654,3.9273,7200.0],["1988-05-25",3.6654,3.6654,3.6654,3.6654,400.0],["1988-05-26",3.6655,3.9273,3.6655,3.7702,2400.0],["1988-05-27",3.7702,3.7702,3.7702,3.7702,0.0],["1988-05-31",3.7702,3.9273,3.6654,3.9273,20400.0],["1988-06-01",3.9273,3.9273,3.9273,3.9273,0.0],["1988-06-02",3.6654,3.6654,3.6654,3.6654,800.0],["1988-06-03",3.6654,3.6654,3.6654,3.6654,800.0],["1988-06-06",3.9273,3.9273,3.9273,3.9273,800.0],["1988-06-07",3.9273,3.9273,3.6654,3.9273,2400.0],["1988-06-08",3.9273,3.9273,3.9273,3.9273,0.0],["1988-06-09",3.7702,3.7702,3.6655,3.7702,8000.0],["1988-06-10",3.6654,3.6654,3.6654,3.6654,2000.0],["1988-06-13",3.6654,3.6654,3.6654,3.6654,400.0],["1988-06-14",3.7178,3.7702,3.7178,3.7178,14000.0],["1988-06-15",3.7178,3.7702,3.6131,3.7178,16800.0],["1988-06-16",3.7178,3.7178,3.7178,3.7178,0.0],["1988-06-17",3.7178,3.7178,3.5607,3.6654,35600.0],["1988-06-20",3.6655,3.8749,3.6131,3.8749,6800.0],["1988-06-21",3.8749,3.8749,3.8749,3.8749,0.0],["1988-06-22",3.8749,3.8749,3.8749,3.8749,0.0],["1988-06-23",3.8749,3.8749,3.8749,3.8749,2000.0],["1988-06-24",3.8749,3.8749,3.8749,3.8749,0.0],["1988-06-27",3.6654,3.6654,3.6131,3.6654,213600.0],["1988-06-28",3.6655,3.6655,3.5607,3.5607,1600.0],["1988-06-29",3.5607,3.6131,3.5607,3.6131,1600.0],["1988-06-30",3.7702,3.7702,3.7702,3.7702,2800.0],["1988-07-01",3.5607,3.5607,3.5607,3.5607,800.0],["1988-07-05",3.5607,3.6131,3.5607,3.6131,164400.0],["1988-07-06",3.6131,3.7702,3.6131,3.7702,6400.0],["1988-07-07",3.5607,3.5607,3.5607,3.5607,1600.0],["1988-07-08",3.6131,3.6131,3.6131,3.6131,1600.0],["1988-07-11",3.6131,3.8749,3.5869,3.7178,26000.0],["1988-07-12",3.7178,3.8749,3.6131,3.8749,14000.0],["1988-07-13",3.8749,3.8749,3.8749,3.8749,0.0],["1988-07-14",3.8749,3.8749,3.8749,3.8749,0.0],["1988-07-15",3.5607,3.5607,3.5607,3.5607,1200.0],["1988-07-18",3.5607,3.8225,3.5607,3.744,6800.0],["1988-07-19",3.744,3.8225,3.6916,3.6916,9200.0],["1988-07-20",3.6916,3.6916,3.6916,3.6916,0.0],["1988-07-21",3.6916,3.6916,3.6916,3.6916,0.0],["1988-07-22",3.6916,3.6916,3.5607,3.5607,28000.0],["1988-07-25",3.5607,3.8225,3.5607,3.5607,800.0],["1988-07-26",3.5607,3.8749,3.5607,3.6916,24000.0],["1988-07-27",3.5607,3.5607,3.5607,3.5607,38800.0],["1988-07-28",3.5607,3.5607,3.5607,3.5607,0.0],["1988-07-29",3.6916,3.8225,3.6916,3.6916,2000.0],["1988-08-01",3.6916,3.8225,3.6393,3.7178,8000.0],["1988-08-02",3.7178,3.7702,3.6131,3.6131,6000.0],["1988-08-03",3.6131,3.6131,3.6131,3.6131,0.0],["1988-08-04",3.6131,3.6654,3.6131,3.6131,25200.0],["1988-08-05",3.6131,3.7178,3.6131,3.6131,33600.0],["1988-08-08",3.6131,3.8225,3.6131,3.7702,7200.0],["1988-08-09",3.7702,3.7702,3.6131,3.7178,4800.0],["1988-08-10",3.6654,3.6654,3.6131,3.6654,22800.0],["1988-08-11",3.7178,3.7702,3.7178,3.7702,4000.0],["1988-08-12",3.7702,3.8225,3.6654,3.6654,26000.0],["1988-08-15",3.6655,3.7178,3.6655,3.6916,17200.0],["1988-08-16",3.6916,3.7178,3.6654,3.6654,10000.0],["1988-08-17",3.6654,3.7178,3.6654,3.6654,41200.0],["1988-08-18",3.7702,3.7702,3.7702,3.7702,4000.0],["1988-08-19",3.6654,3.6654,3.6654,3.6654,800.0],["1988-08-22",3.6654,3.6654,3.6654,3.6654,1200.0],["1988-08-23",3.7702,3.7702,3.7702,3.7702,800.0],["1988-08-24",3.7702,3.7702,3.744,3.744,3200.0],["1988-08-25",3.744,3.744,3.744,3.744,0.0],["1988-08-26",3.7702,3.7702,3.7702,3.7702,400.0],["1988-08-29",3.6654,3.6654,3.6654,3.6654,2000.0],["1988-08-30",3.6654,3.6654,3.6654,3.6654,0.0],["1988-08-31",3.7702,3.7702,3.7702,3.7702,400.0],["1988-09-01",3.7702,3.7702,3.7702,3.7702,0.0],["1988-09-02",3.7702,3.7702,3.7702,3.7702,11600.0],["1988-09-06",3.7702,3.7702,3.7702,3.7702,0.0],["1988-09-07",3.7702,3.8749,3.7178,3.7178,3200.0],["1988-09-08",3.7178,3.8749,3.7178,3.8749,37200.0],["1988-09-09",3.8749,3.8749,3.8749,3.8749,800.0],["1988-09-12",3.7178,3.7178,3.7178,3.7178,800.0],["1988-09-13",3.7178,3.7178,3.7178,3.7178,0.0],["1988-09-14",3.7702,3.8487,3.7702,3.8225,98000.0],["1988-09-15",3.8225,3.8225,3.8225,3.8225,0.0],["1988-09-16",3.8225,3.9273,3.7964,3.9273,82400.0],["1988-09-19",3.9273,3.9273,3.8225,3.9273,30400.0],["1988-09-20",3.9273,3.9796,3.9273,3.9796,22400.0],["1988-09-21",3.9796,3.9796,3.9796,3.9796,1200.0],["1988-09-22",3.9796,3.9796,3.9796,3.9796,0.0],["1988-09-23",3.9796,4.032,3.8749,3.8749,3200.0],["1988-09-26",3.8749,3.8749,3.8749,3.8749,4000.0],["1988-09-27",3.9534,3.9534,3.9534,3.9534,4000.0],["1988-09-28",3.9534,3.9534,3.9534,3.9534,0.0],["1988-09-29",3.9534,3.9534,3.9273,3.9534,22000.0],["1988-09-30",3.9534,4.032,3.9273,3.9273,36800.0],["1988-10-03",3.9273,3.9273,3.9273,3.9273,28400.0],["1988-10-04",3.9273,3.9273,3.9273,3.9273,4000.0],["1988-10-05",3.9273,3.9273,3.8749,3.9011,15200.0],["1988-10-06",3.9011,3.9273,3.8225,3.9011,23600.0],["1988-10-07",3.9011,3.9011,3.9011,3.9011,0.0],["1988-10-10",3.9011,3.9273,3.9011,3.9011,5600.0],["1988-10-11",3.9011,3.9273,3.8225,3.8225,4800.0],["1988-10-12",3.9273,3.9273,3.9273,3.9273,1200.0],["1988-10-13",3.9273,3.9273,3.8225,3.8225,2000.0],["1988-10-14",3.8225,3.8225,3.8225,3.8225,0.0],["1988-10-17",3.8225,3.8225,3.8225,3.8225,0.0],["1988-10-18",3.8225,3.8225,3.7702,3.7702,6400.0],["1988-10-19",3.8225,3.8225,3.8225,3.8225,800.0],["1988-10-20",3.8225,3.8225,3.8225,3.8225,400.0],["1988-10-21",3.7702,3.7702,3.7178,3.7702,48000.0],["1988-10-24",3.7178,3.7178,3.7178,3.7178,8800.0],["1988-10-25",3.7178,3.7178,3.7178,3.7178,0.0],["1988-10-26",3.7702,3.8225,3.7702,3.7702,14000.0],["1988-10-27",3.7702,3.7964,3.7702,3.7702,52400.0],["1988-10-28",3.7702,3.7702,3.7702,3.7702,1600.0],["1988-10-31",3.7702,3.7702,3.7702,3.7702,10000.0],["1988-11-01",3.7702,3.7964,3.7702,3.7964,32800.0],["1988-11-02",3.7702,3.7702,3.7702,3.7702,34400.0],["1988-11-03",3.7702,3.8225,3.6654,3.6654,27200.0],["1988-11-04",3.5084,3.5084,3.1942,3.2204,312400.0],["1988-11-07",3.2204,3.2465,3.1942,3.2465,82400.0],["1988-11-08",3.2465,3.4036,3.1942,3.2465,20000.0],["1988-11-09",3.2465,3.456,3.2465,3.3774,29600.0],["1988-11-10",3.3774,3.4036,3.2465,3.2465,14400.0],["1988-11-11",3.2465,3.2465,3.2465,3.2465,800.0],["1988-11-14",3.2465,3.4036,3.2465,3.2727,47600.0],["1988-11-15",3.2727,3.4036,3.2727,3.4036,2800.0],["1988-11-16",3.2989,3.2989,3.2989,3.2989,2400.0],["1988-11-17",3.2989,3.4036,3.2727,3.2727,161200.0],["1988-11-18",3.2727,3.2727,3.2727,3.2727,2800.0],["1988-11-21",3.2727,3.2989,3.2727,3.2727,22800.0],["1988-11-22",3.2989,3.3513,3.2989,3.3513,7600.0],["1988-11-23",3.3513,3.3513,3.3513,3.3513,0.0],["1988-11-25",3.2204,3.2204,3.2204,3.2204,400.0],["1988-11-28",3.3513,3.3513,3.3513,3.3513,800.0],["1988-11-29",3.3513,3.3513,3.2204,3.2204,4400.0],["1988-11-30",3.2204,3.2989,3.1942,3.2989,38800.0],["1988-12-01",3.2989,3.2989,3.2465,3.2465,1200.0],["1988-12-02",3.2465,3.2465,3.1418,3.168,134400.0],["1988-12-05",3.1418,3.1418,3.1418,3.1418,77200.0],["1988-12-06",3.1418,3.2989,3.1418,3.1418,42400.0],["1988-12-07",3.1418,3.1418,3.1418,3.1418,70000.0],["1988-12-08",3.1418,3.2727,3.1418,3.2727,58800.0],["1988-12-09",3.2465,3.2465,3.2465,3.2465,7200.0],["1988-12-12",3.2465,3.3513,3.1942,3.3513,800.0],["1988-12-13",3.3513,3.3513,3.3513,3.3513,0.0],["1988-12-14",3.1942,3.1942,3.1942,3.1942,400.0],["1988-12-15",3.2465,3.3513,3.2465,3.3513,12000.0],["1988-12-16",3.4036,3.456,3.4036,3.456,4400.0],["1988-12-19",3.456,3.5607,3.4036,3.5607,6400.0],["1988-12-20",3.5607,3.6131,3.456,3.456,11200.0],["1988-12-21",3.456,3.456,3.456,3.456,800.0],["1988-12-22",3.456,3.6131,3.456,3.456,106800.0],["1988-12-23",3.456,3.456,3.456,3.456,0.0],["1988-12-27",3.456,3.456,3.456,3.456,400.0],["1988-12-28",3.456,3.456,3.456,3.456,0.0],["1988-12-29",3.456,3.456,3.456,3.456,0.0],["1988-12-30",3.456,3.5607,3.456,3.5607,3600.0],["1989-01-03",3.5607,3.5607,3.5607,3.5607,1200.0],["1989-01-04",3.5607,3.5607,3.5607,3.5607,1200.0],["1989-01-05",3.5607,3.5607,3.5607,3.5607,0.0],["1989-01-06",3.5084,3.5084,3.4036,3.4298,218000.0],["1989-01-09",3.5607,3.5607,3.5607,3.5607,400.0],["1989-01-10",3.5607,3.5607,3.5607,3.5607,0.0],["1989-01-11",3.4036,3.4036,3.4036,3.4036,400.0],["1989-01-12",3.4036,3.5607,3.4036,3.5607,30400.0],["1989-01-13",3.5607,3.5607,3.456,3.5607,31600.0],["1989-01-16",3.6131,3.6131,3.6131,3.6131,1200.0],["1989-01-17",3.6131,3.6131,3.5084,3.5084,100000.0],["1989-01-18",3.5084,3.6131,3.5084,3.5084,38000.0],["1989-01-19",3.5084,3.5084,3.5084,3.5084,2000.0],["1989-01-20",3.5084,3.5084,3.5084,3.5084,0.0],["1989-01-23",3.5084,3.6131,3.5084,3.6131,8400.0],["1989-01-24",3.6131,3.6131,3.4822,3.5607,824800.0],["1989-01-25",3.5084,3.5084,3.5084,3.5084,14000.0],["1989-01-26",3.5084,3.5084,3.5084,3.5084,0.0],["1989-01-27",3.5084,3.6131,3.5084,3.5084,6000.0],["1989-01-30",3.5084,3.5084,3.5084,3.5084,0.0],["1989-01-31",3.5084,3.5084,3.5084,3.5084,0.0],["1989-02-01",3.5345,3.5345,3.5345,3.5345,6000.0],["1989-02-02",3.5345,3.5345,3.5084,3.5084,22800.0],["1989-02-03",3.456,3.456,3.456,3.456,1200.0],["1989-02-06",3.456,3.456,3.456,3.456,0.0],["1989-02-07",3.5607,3.6654,3.5607,3.6654,22000.0],["1989-02-08",3.6654,3.6654,3.6654,3.6654,0.0],["1989-02-09",3.6654,3.6654,3.6654,3.6654,1200.0],["1989-02-10",3.5084,3.5084,3.5084,3.5084,3200.0],["1989-02-13",3.5084,3.5084,3.5084,3.5084,400.0],["1989-02-14",3.5607,3.6655,3.5607,3.5607,1600.0],["1989-02-15",3.5084,3.5084,3.5084,3.5084,8000.0],["1989-02-16",3.5084,3.5084,3.5084,3.5084,0.0],["1989-02-17",3.5084,3.5607,3.5084,3.5607,72000.0],["1989-02-21",3.5084,3.5084,3.5084,3.5084,4000.0],["1989-02-22",3.5607,3.5607,3.5607,3.5607,800.0],["1989-02-23",3.5345,3.5345,3.5084,3.5345,81600.0],["1989-02-24",3.5607,3.5607,3.5607,3.5607,2000.0],["1989-02-27",3.5607,3.5607,3.5084,3.5345,70400.0],["1989-02-28",3.5084,3.5084,3.4036,3.5084,8800.0],["1989-03-01",3.4298,3.4298,3.4298,3.4298,400.0],["1989-03-02",3.4036,3.4036,3.3513,3.3513,1600.0],["1989-03-03",3.3513,3.3513,3.3513,3.3513,0.0],["1989-03-06",3.3513,3.456,3.3513,3.456,25600.0],["1989-03-07",3.5084,3.5084,3.5084,3.5084,800.0],["1989-03-08",3.456,3.456,3.3513,3.3513,118400.0],["1989-03-09",3.4298,3.4298,3.4298,3.4298,800.0],["1989-03-10",3.4036,3.4036,3.3513,3.4036,151600.0],["1989-03-13",3.4036,3.4036,3.2465,3.2989,196000.0],["1989-03-14",3.2465,3.2465,3.2465,3.2465,11200.0],["1989-03-15",3.2727,3.3513,3.2727,3.2727,21200.0],["1989-03-16",3.2727,3.3513,3.2465,3.2465,76400.0],["1989-03-17",3.2465,3.4036,3.2465,3.4036,2000.0],["1989-03-20",3.2989,3.2989,3.2465,3.2727,52000.0],["1989-03-21",3.2727,3.4036,3.2727,3.4036,12800.0],["1989-03-22",3.4036,3.4036,3.3513,3.3513,8000.0],["1989-03-23",3.4036,3.4036,3.4036,3.4036,4000.0],["1989-03-27",3.4036,3.4036,3.4036,3.4036,0.0],["1989-03-28",3.4036,3.4036,3.4036,3.4036,12800.0],["1989-03-29",3.4036,3.5607,3.3513,3.456,65600.0],["1989-03-30",3.456,3.5607,3.456,3.5084,6000.0],["1989-03-31",3.5084,3.5084,3.4036,3.4822,37600.0],["1989-04-03",3.4822,3.5607,3.4036,3.5345,78400.0],["1989-04-04",3.456,3.456,3.456,3.456,23200.0],["1989-04-05",3.456,3.456,3.456,3.456,0.0],["1989-04-06",3.456,3.5607,3.456,3.456,23200.0],["1989-04-07",3.456,3.456,3.456,3.456,0.0],["1989-04-10",3.456,3.456,3.456,3.456,6000.0],["1989-04-11",3.456,3.5607,3.4036,3.456,32800.0],["1989-04-12",3.456,3.456,3.4036,3.4036,9200.0],["1989-04-13",3.4036,3.4036,3.4036,3.4036,4800.0],["1989-04-14",3.4036,3.5084,3.4036,3.5084,74000.0],["1989-04-17",3.4822,3.4822,3.4822,3.4822,2000.0],["1989-04-18",3.4822,3.5607,3.4036,3.5607,28400.0],["1989-04-19",3.5607,3.5607,3.5607,3.5607,2400.0],["1989-04-20",3.5607,3.5607,3.5607,3.5607,0.0],["1989-04-21",3.456,3.456,3.456,3.456,2800.0],["1989-04-24",3.456,3.456,3.456,3.456,0.0],["1989-04-25",3.456,3.456,3.456,3.456,1200.0],["1989-04-26",3.456,3.6131,3.456,3.5084,8000.0],["1989-04-27",3.5084,3.5084,3.5084,3.5084,0.0],["1989-04-28",3.5084,3.5607,3.456,3.5607,2000.0],["1989-05-01",3.5084,3.5084,3.4036,3.4036,12800.0],["1989-05-02",3.4036,3.456,3.3513,3.4298,6800.0],["1989-05-03",3.4298,3.4298,3.4298,3.4298,0.0],["1989-05-04",3.3513,3.3513,3.3513,3.3513,800.0],["1989-05-05",3.3513,3.3513,3.3513,3.3513,0.0],["1989-05-08",3.456,3.456,3.456,3.456,400.0],["1989-05-09",3.456,3.5084,3.3513,3.5084,9600.0],["1989-05-10",3.3513,3.3513,3.3513,3.3513,9200.0],["1989-05-11",3.3513,3.3513,3.3513,3.3513,0.0],["1989-05-12",3.3513,3.5084,3.3513,3.3513,14400.0],["1989-05-15",3.3513,3.3513,3.3513,3.3513,800.0],["1989-05-16",3.5084,3.5084,3.5084,3.5084,400.0],["1989-05-17",3.456,3.456,3.3513,3.456,188000.0],["1989-05-18",3.456,3.456,3.3513,3.456,1600.0],["1989-05-19",3.456,3.456,3.3513,3.4036,4000.0],["1989-05-22",3.4036,3.456,3.3513,3.3513,5600.0],["1989-05-23",3.3513,3.456,3.3513,3.456,800.0],["1989-05-24",3.456,3.456,3.3513,3.4298,26400.0],["1989-05-25",3.4298,3.456,3.3513,3.456,13200.0],["1989-05-26",3.4036,3.4036,3.3513,3.4036,2400.0],["1989-05-30",3.4036,3.4036,3.3513,3.4036,14800.0],["1989-05-31",3.4036,3.456,3.3513,3.456,1600.0],["1989-06-01",3.456,3.456,3.3513,3.456,3600.0],["1989-06-02",3.456,3.456,3.456,3.456,0.0],["1989-06-05",3.3513,3.3513,3.3513,3.3513,3200.0],["1989-06-06",3.3513,3.456,3.3513,3.3513,1600.0],["1989-06-07",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-08",3.3513,3.456,3.3513,3.3774,3200.0],["1989-06-09",3.3513,3.3513,3.3513,3.3513,800.0],["1989-06-12",3.3513,3.3513,3.3513,3.3513,1600.0],["1989-06-13",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-14",3.456,3.456,3.456,3.456,4000.0],["1989-06-15",3.3513,3.3513,3.3513,3.3513,2800.0],["1989-06-16",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-19",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-20",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-21",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-22",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-23",3.3513,3.5084,3.3513,3.3513,20000.0],["1989-06-26",3.3513,3.3513,3.3513,3.3513,400.0],["1989-06-27",3.3513,3.3513,3.3513,3.3513,0.0],["1989-06-28",3.4036,3.4298,3.4036,3.4036,18400.0],["1989-06-29",3.4036,3.456,3.3513,3.3513,22000.0],["1989-06-30",3.3513,3.456,3.3513,3.3513,119600.0],["1989-07-03",3.3513,3.5084,3.3513,3.5084,800.0],["1989-07-05",3.5084,3.5084,3.5084,3.5084,0.0],["1989-07-06",3.456,3.456,3.3774,3.456,3200.0],["1989-07-07",3.456,3.456,3.3513,3.3513,16800.0],["1989-07-10",3.2989,3.2989,3.2989,3.2989,16000.0],["1989-07-11",3.2989,3.3513,3.2989,3.2989,2400.0],["1989-07-12",3.2989,3.3513,3.2465,3.2465,2400.0],["1989-07-13",3.2465,3.2465,3.2465,3.2465,8800.0],["1989-07-14",3.2465,3.2465,3.2465,3.2465,0.0],["1989-07-17",3.1942,3.1942,3.1942,3.1942,1200.0],["1989-07-18",3.1942,3.1942,3.1942,3.1942,400.0],["1989-07-19",3.1942,3.1942,3.1942,3.1942,0.0],["1989-07-20",3.1942,3.1942,3.1942,3.1942,0.0],["1989-07-21",3.1942,3.2204,3.1942,3.2204,6000.0],["1989-07-24",3.1942,3.1942,3.1942,3.1942,800.0],["1989-07-25",3.1942,3.1942,3.1942,3.1942,0.0],["1989-07-26",3.2989,3.2989,3.2989,3.2989,1200.0],["1989-07-27",3.2465,3.2465,3.1942,3.2465,13600.0],["1989-07-28",3.1418,3.1418,3.0895,3.1418,13600.0],["1989-07-31",3.1418,3.1418,3.1156,3.1156,16000.0],["1989-08-01",3.1418,3.1942,3.1418,3.1942,5200.0],["1989-08-02",2.9847,2.9847,2.9847,2.9847,6000.0],["1989-08-03",3.1942,3.1942,3.1942,3.1942,2000.0],["1989-08-04",3.0371,3.0371,2.9847,2.9847,5600.0],["1989-08-07",2.9847,3.1418,2.9847,2.9847,1200.0],["1989-08-08",2.9847,2.9847,2.9847,2.9847,800.0],["1989-08-09",2.9847,2.9847,2.9847,2.9847,2000.0],["1989-08-10",2.9847,2.9847,2.9847,2.9847,0.0],["1989-08-11",2.9847,2.9847,2.9847,2.9847,0.0],["1989-08-14",2.9847,2.9847,2.9847,2.9847,2400.0],["1989-08-15",2.9847,3.0895,2.9847,3.0895,35200.0],["1989-08-16",3.0633,3.0633,2.9847,3.0633,100000.0],["1989-08-17",3.0633,3.0633,3.0633,3.0633,0.0],["1989-08-18",3.0633,3.0895,2.9847,2.9847,62800.0],["1989-08-21",2.9847,3.0371,2.9847,3.0371,3600.0],["1989-08-22",3.0371,3.0371,2.9847,2.9847,31600.0],["1989-08-23",2.9847,2.9847,2.9847,2.9847,7200.0],["1989-08-24",2.9847,3.0371,2.9847,3.0371,4000.0],["1989-08-25",2.9847,2.9847,2.9847,2.9847,400.0],["1989-08-28",2.9847,2.9847,2.9847,2.9847,0.0],["1989-08-29",2.9847,2.9847,2.9847,2.9847,800.0],["1989-08-30",3.0371,3.0371,3.0371,3.0371,21200.0],["1989-08-31",3.0895,3.0895,3.0895,3.0895,800.0],["1989-09-01",3.0633,3.0633,2.9847,3.0633,24800.0],["1989-09-05",2.9847,2.9847,2.9847,2.9847,2000.0],["1989-09-06",2.9847,3.0895,2.9847,3.0895,14000.0],["1989-09-07",3.0109,3.0109,2.9324,2.9324,34000.0],["1989-09-08",2.9324,2.9847,2.88,2.9847,17200.0],["1989-09-11",2.9847,2.9847,2.9847,2.9847,0.0],["1989-09-12",2.9847,2.9847,2.9847,2.9847,0.0],["1989-09-13",2.88,2.88,2.8276,2.88,13600.0],["1989-09-14",2.8276,2.8276,2.8276,2.8276,8000.0],["1989-09-15",2.8276,2.9847,2.8276,2.9847,68000.0],["1989-09-18",2.9847,2.9847,2.8276,2.9847,246000.0],["1989-09-19",2.8276,2.8276,2.8276,2.8276,4800.0],["1989-09-20",2.8276,2.9847,2.8276,2.9847,172000.0],["1989-09-21",2.9847,2.9847,2.9847,2.9847,0.0],["1989-09-22",2.9847,2.9847,2.9847,2.9847,0.0],["1989-09-25",2.9847,2.9847,2.9847,2.9847,28000.0],["1989-09-26",2.9847,2.9847,2.88,2.9847,244400.0],["1989-09-27",2.9847,2.9847,2.88,2.9847,800.0],["1989-09-28",2.88,2.88,2.88,2.88,2000.0],["1989-09-29",2.9847,2.9847,2.9847,2.9847,3200.0],["1989-10-02",2.9847,2.9847,2.9847,2.9847,0.0],["1989-10-03",2.88,2.88,2.88,2.88,8000.0],["1989-10-04",2.88,2.9324,2.88,2.9324,28000.0],["1989-10-05",2.9324,2.9324,2.9324,2.9324,2000.0],["1989-10-06",2.9324,2.9324,2.9324,2.9324,800.0],["1989-10-09",2.9324,2.9324,2.9324,2.9324,400.0],["1989-10-10",2.9324,2.9324,2.88,2.88,41600.0],["1989-10-11",2.9324,2.9324,2.9324,2.9324,400.0],["1989-10-12",2.9324,2.9847,2.88,2.9847,5200.0],["1989-10-13",2.9847,2.9847,2.88,2.88,259200.0],["1989-10-16",2.88,2.9324,2.8276,2.8276,8000.0],["1989-10-17",2.8276,2.9324,2.8276,2.8276,3600.0],["1989-10-18",2.9324,2.9324,2.9324,2.9324,8000.0],["1989-10-19",2.9324,2.9324,2.8015,2.9324,254000.0],["1989-10-20",2.9324,2.9324,2.9324,2.9324,0.0],["1989-10-23",2.9324,2.9324,2.9324,2.9324,400.0],["1989-10-24",2.9324,2.9324,2.8276,2.9324,18000.0],["1989-10-25",2.8276,2.8276,2.5135,2.5135,39600.0],["1989-10-26",2.5135,2.6705,1.9375,2.0684,30400.0],["1989-10-27",2.0684,2.0945,1.8851,1.8851,9200.0],["1989-10-30",1.8851,2.0945,1.8851,1.9898,114000.0],["1989-10-31",1.9898,2.1469,1.9375,1.9375,80800.0],["1989-11-01",1.9375,2.0945,1.9375,2.0945,205200.0],["1989-11-02",2.0945,2.0945,1.9898,2.0945,86800.0],["1989-11-03",2.0945,2.0945,1.9375,2.0945,3200.0],["1989-11-06",2.0945,2.0945,2.0945,2.0945,800.0],["1989-11-07",2.0945,2.0945,1.9898,2.0945,3200.0],["1989-11-08",2.0945,2.0945,2.0945,2.0945,0.0],["1989-11-09",2.0684,2.0684,1.9898,1.9898,2000.0],["1989-11-10",1.9898,2.0945,1.9636,2.0945,20400.0],["1989-11-13",2.0945,2.0945,1.9898,2.0945,6800.0],["1989-11-14",2.0945,2.0945,1.9898,1.9898,4400.0],["1989-11-15",1.9898,2.0945,1.9375,2.0422,11600.0],["1989-11-16",2.0422,2.0422,1.9375,1.9375,800.0],["1989-11-17",1.9375,2.0422,1.9375,1.9898,48800.0],["1989-11-20",2.0422,2.0422,2.0422,2.0422,400.0],["1989-11-21",2.0422,2.0422,1.9375,2.0422,3600.0],["1989-11-22",2.0422,2.0422,2.0422,2.0422,1200.0],["1989-11-24",1.9375,1.9375,1.9375,1.9375,800.0],["1989-11-27",1.9375,1.9898,1.9375,1.9898,26400.0],["1989-11-28",2.0422,2.0422,2.0422,2.0422,2800.0],["1989-11-29",2.0422,2.0422,2.0422,2.0422,0.0],["1989-11-30",2.0422,2.0945,2.0422,2.0945,4400.0],["1989-12-01",2.0422,2.0422,1.9375,2.0422,6400.0],["1989-12-04",2.0422,2.0945,1.9375,1.9375,20800.0],["1989-12-05",1.9375,2.0422,1.9375,1.9375,139600.0],["1989-12-06",1.9375,1.9898,1.8851,1.8851,48800.0],["1989-12-07",1.8851,1.9375,1.7804,1.8851,24800.0],["1989-12-08",1.8851,1.8851,1.7804,1.8851,39600.0],["1989-12-11",1.8589,1.8589,1.8327,1.8589,2400.0],["1989-12-12",1.8589,1.8851,1.8327,1.8851,2800.0],["1989-12-13",1.8851,1.8851,1.8851,1.8851,0.0],["1989-12-14",1.8327,1.8327,1.8327,1.8327,20000.0],["1989-12-15",1.8327,1.8851,1.8327,1.8327,3600.0],["1989-12-18",1.8327,1.8851,1.7804,1.8327,75600.0],["1989-12-19",1.8065,1.8065,1.728,1.728,66000.0],["1989-12-20",1.7804,1.7804,1.7804,1.7804,64800.0],["1989-12-21",1.7804,1.8851,1.7804,1.7804,182000.0],["1989-12-22",1.7804,1.8327,1.7804,1.7804,16400.0],["1989-12-26",1.7804,1.8327,1.7804,1.7804,122400.0],["1989-12-27",1.7804,1.8851,1.7804,1.8851,14000.0],["1989-12-28",1.8851,1.8851,1.7804,1.7804,16400.0],["1989-12-29",1.7804,1.8851,1.7804,1.8327,54400.0],["1990-01-02",1.8327,1.9898,1.8327,1.9898,62800.0],["1990-01-03",1.9898,2.0422,1.9375,2.0422,31600.0],["1990-01-04",2.0422,2.0945,1.9375,2.0945,4800.0],["1990-01-05",2.0945,2.0945,2.0945,2.0945,0.0],["1990-01-08",2.0945,2.0945,1.9898,2.016,42400.0],["1990-01-09",2.0684,2.0945,2.0684,2.0945,20000.0],["1990-01-10",2.0945,2.1993,2.0422,2.0945,14400.0],["1990-01-11",2.1993,2.1993,2.1993,2.1993,1600.0],["1990-01-12",2.1993,2.1993,2.1993,2.1993,0.0],["1990-01-15",2.1993,2.1993,2.0422,2.0422,45200.0],["1990-01-16",2.0422,2.1469,2.0422,2.0422,2400.0],["1990-01-17",2.0422,2.1469,2.0422,2.1469,7200.0],["1990-01-18",2.0945,2.0945,2.0945,2.0945,1600.0],["1990-01-19",2.0945,2.0945,1.9898,1.9898,23600.0],["1990-01-22",1.9898,2.1469,1.8851,1.8851,33600.0],["1990-01-23",1.8851,1.8851,1.7804,1.8327,52800.0],["1990-01-24",1.7804,1.7804,1.6756,1.728,35200.0],["1990-01-25",1.7542,1.7804,1.7542,1.7542,5200.0],["1990-01-26",1.728,1.728,1.6233,1.6233,4400.0],["1990-01-29",1.6233,1.728,1.6233,1.728,12800.0],["1990-01-30",1.728,1.728,1.728,1.728,0.0],["1990-01-31",1.728,1.728,1.6233,1.728,16000.0],["1990-02-01",1.6756,1.6756,1.6756,1.6756,4000.0],["1990-02-02",1.6756,1.6756,1.6233,1.6233,20400.0],["1990-02-05",1.6233,1.6756,1.5709,1.6233,12400.0],["1990-02-06",1.5709,1.5709,1.5709,1.5709,8400.0],["1990-02-07",1.5709,1.5709,1.4662,1.5709,8800.0],["1990-02-08",1.5709,1.5709,1.5709,1.5709,400.0],["1990-02-09",1.4662,1.4662,1.3615,1.3615,4800.0],["1990-02-12",1.3615,1.5185,1.3615,1.5185,53200.0],["1990-02-13",1.5185,1.5185,1.3615,1.3615,33600.0],["1990-02-14",1.3615,1.3615,1.3615,1.3615,0.0],["1990-02-15",1.4662,1.4662,1.4662,1.4662,1600.0],["1990-02-16",1.4662,1.5185,1.4662,1.5185,9200.0],["1990-02-20",1.5185,1.5185,1.5185,1.5185,400.0],["1990-02-21",1.5185,1.5185,1.5185,1.5185,0.0],["1990-02-22",1.5185,1.5185,1.3091,1.3091,26400.0],["1990-02-23",1.3091,1.4138,1.3091,1.3615,33600.0],["1990-02-26",1.3091,1.3091,1.3091,1.3091,400.0],["1990-02-27",1.3091,1.4662,1.3091,1.4662,40400.0],["1990-02-28",1.4662,1.4662,1.4662,1.4662,0.0],["1990-03-01",1.4662,1.4662,1.3091,1.4662,24800.0],["1990-03-02",1.4662,1.4662,1.3091,1.3091,1600.0],["1990-03-05",1.3091,1.3615,1.2044,1.2567,27200.0],["1990-03-06",1.2567,1.3091,1.2044,1.2305,60400.0],["1990-03-07",1.2044,1.2044,1.2044,1.2044,4000.0],["1990-03-08",1.2044,1.3091,1.2044,1.2044,59600.0],["1990-03-09",1.2305,1.2567,1.2305,1.2305,55600.0],["1990-03-12",1.2305,1.2567,1.2044,1.2567,40800.0],["1990-03-13",1.2044,1.2044,1.2044,1.2044,6400.0],["1990-03-14",1.2305,1.2567,1.2305,1.2567,74000.0],["1990-03-15",1.2567,1.2829,1.2044,1.2829,96000.0],["1990-03-16",1.2829,1.3091,1.2567,1.2567,13200.0],["1990-03-19",1.2567,1.4662,1.2567,1.4662,52800.0],["1990-03-20",1.4662,1.4662,1.3615,1.4662,20000.0],["1990-03-21",1.4662,1.4662,1.3091,1.4662,25200.0],["1990-03-22",1.4138,1.4138,1.3615,1.4138,10400.0],["1990-03-23",1.4138,1.4662,1.4138,1.4138,43200.0],["1990-03-26",1.4138,1.4138,1.3091,1.3876,25600.0],["1990-03-27",1.3876,1.3876,1.3876,1.3876,0.0],["1990-03-28",1.3091,1.3876,1.3091,1.3876,58800.0],["1990-03-29",1.4138,1.4138,1.3876,1.4138,45200.0],["1990-03-30",1.4138,1.44,1.4138,1.44,8000.0],["1990-04-02",1.4138,1.4924,1.4138,1.4138,28400.0],["1990-04-03",1.5185,1.6233,1.4662,1.5709,52400.0],["1990-04-04",1.5709,1.6233,1.5185,1.5185,51200.0],["1990-04-05",1.5185,1.5709,1.4662,1.5709,24400.0],["1990-04-06",1.5709,1.5709,1.5709,1.5709,0.0],["1990-04-09",1.5709,1.5709,1.4662,1.4662,24000.0],["1990-04-10",1.4662,1.5185,1.4662,1.5185,22400.0],["1990-04-11",1.4662,1.5185,1.4662,1.4662,44800.0],["1990-04-12",1.4662,1.4662,1.3615,1.3615,13200.0],["1990-04-16",1.4662,1.4662,1.4138,1.4138,4000.0],["1990-04-17",1.4138,1.4138,1.4138,1.4138,12000.0],["1990-04-18",1.4138,1.4138,1.3615,1.3615,25200.0],["1990-04-19",1.3615,1.3615,1.3615,1.3615,0.0],["1990-04-20",1.3091,1.3091,1.3091,1.3091,16000.0],["1990-04-23",1.2567,1.2829,1.2567,1.2829,5200.0],["1990-04-24",1.2829,1.2829,1.2829,1.2829,0.0],["1990-04-25",1.2567,1.2567,1.2044,1.2044,11200.0],["1990-04-26",1.152,1.2305,1.152,1.2305,18000.0],["1990-04-27",1.2567,1.2567,1.2567,1.2567,3200.0],["1990-04-30",1.152,1.152,1.152,1.152,1600.0],["1990-05-01",1.152,1.2567,1.152,1.2044,12400.0],["1990-05-02",1.2567,1.2567,1.152,1.152,8400.0],["1990-05-03",1.152,1.2044,1.0473,1.0473,64000.0],["1990-05-04",1.152,1.152,1.0996,1.1258,13200.0],["1990-05-07",1.0473,1.2044,1.0473,1.2044,800.0],["1990-05-08",1.2044,1.2044,1.2044,1.2044,0.0],["1990-05-09",1.2044,1.2044,1.2044,1.2044,0.0],["1990-05-10",1.0996,1.2044,1.0735,1.2044,10000.0],["1990-05-11",1.2044,1.2044,1.152,1.152,10000.0],["1990-05-14",1.152,1.152,1.152,1.152,0.0],["1990-05-15",1.0996,1.152,1.0996,1.152,2800.0],["1990-05-16",1.152,1.152,1.0996,1.152,25200.0],["1990-05-17",1.152,1.1782,1.0996,1.1258,63600.0],["1990-05-18",1.0473,1.0473,1.0473,1.0473,8000.0],["1990-05-21",1.2044,1.2044,1.152,1.152,10400.0],["1990-05-22",1.152,1.3091,1.152,1.2829,88000.0],["1990-05-23",1.2829,1.3615,1.2305,1.3615,304800.0],["1990-05-24",1.4138,1.4138,1.3091,1.4138,28800.0],["1990-05-25",1.4138,1.5709,1.4138,1.5185,300000.0],["1990-05-29",1.5709,1.5709,1.4662,1.5185,121600.0],["1990-05-30",1.4662,1.4662,1.4662,1.4662,4000.0],["1990-05-31",1.4662,1.4662,1.4662,1.4662,2000.0],["1990-06-01",1.4662,1.5185,1.4662,1.4662,19600.0],["1990-06-04",1.4662,1.5185,1.4662,1.5185,3200.0],["1990-06-05",1.5709,1.5709,1.4138,1.4662,18000.0],["1990-06-06",1.4662,1.5709,1.4662,1.5709,10400.0],["1990-06-07",1.5709,1.5709,1.5709,1.5709,5200.0],["1990-06-08",1.4662,1.4662,1.4662,1.4662,800.0],["1990-06-11",1.4662,1.5185,1.4662,1.5185,3600.0],["1990-06-12",1.5709,1.5709,1.5709,1.5709,1200.0],["1990-06-13",1.4662,1.4662,1.4662,1.4662,12800.0],["1990-06-14",1.4662,1.5709,1.4662,1.4662,66400.0],["1990-06-15",1.5709,1.5709,1.5709,1.5709,2000.0],["1990-06-18",1.5709,1.5709,1.4662,1.4662,19600.0],["1990-06-19",1.4138,1.4138,1.4138,1.4138,1600.0],["1990-06-20",1.4138,1.4138,1.4138,1.4138,400.0],["1990-06-21",1.4662,1.4662,1.4138,1.4138,5600.0],["1990-06-22",1.4138,1.4138,1.4138,1.4138,0.0],["1990-06-25",1.4138,1.4138,1.4138,1.4138,0.0],["1990-06-26",1.4138,1.4138,1.4138,1.4138,0.0],["1990-06-27",1.4138,1.4138,1.4138,1.4138,20000.0],["1990-06-28",1.4138,1.4138,1.4138,1.4138,0.0],["1990-06-29",1.5185,1.5185,1.4138,1.4138,8000.0],["1990-07-02",1.4662,1.4662,1.4138,1.44,68000.0],["1990-07-03",1.5185,1.5185,1.5185,1.5185,2000.0],["1990-07-05",1.4138,1.4138,1.4138,1.4138,800.0],["1990-07-06",1.5185,1.5185,1.5185,1.5185,400.0],["1990-07-09",1.4138,1.5185,1.4138,1.5185,20400.0],["1990-07-10",1.4138,1.4138,1.4138,1.4138,10000.0],["1990-07-11",1.4138,1.4138,1.4138,1.4138,0.0],["1990-07-12",1.4662,1.4662,1.4662,1.4662,7600.0],["1990-07-13",1.4138,1.4662,1.3615,1.44,27200.0],["1990-07-16",1.3091,1.4662,1.3091,1.4662,19200.0],["1990-07-17",1.3091,1.3091,1.3091,1.3091,4000.0],["1990-07-18",1.3091,1.4662,1.3091,1.4138,51200.0],["1990-07-19",1.3615,1.4138,1.3615,1.3615,59200.0],["1990-07-20",1.3615,1.4662,1.3615,1.4662,16000.0],["1990-07-23",1.3615,1.44,1.3615,1.3876,48000.0],["1990-07-24",1.3615,1.4138,1.3091,1.3091,18800.0],["1990-07-25",1.3615,1.4138,1.2567,1.3091,59600.0],["1990-07-26",1.2044,1.2044,1.2044,1.2044,400.0],["1990-07-27",1.2044,1.3091,1.2044,1.2567,51200.0],["1990-07-30",1.2567,1.2567,1.2567,1.2567,4000.0],["1990-07-31",1.2567,1.2567,0.9949,0.9949,89600.0],["1990-08-01",1.0473,1.0996,0.9425,1.0473,31600.0],["1990-08-02",1.0473,1.0473,1.0473,1.0473,0.0],["1990-08-03",0.9949,1.0996,0.9949,0.9949,9200.0],["1990-08-06",0.9949,0.9949,0.9949,0.9949,0.0],["1990-08-07",1.0473,1.0473,1.0473,1.0473,2400.0],["1990-08-08",1.0473,1.0473,1.0473,1.0473,0.0],["1990-08-09",1.0473,1.0473,1.0473,1.0473,0.0],["1990-08-10",1.0473,1.0473,1.0473,1.0473,0.0],["1990-08-13",1.0996,1.0996,0.9949,1.0473,200800.0],["1990-08-14",1.0996,1.0996,1.0996,1.0996,400.0],["1990-08-15",1.0473,1.0473,1.0473,1.0473,44000.0],["1990-08-16",1.0996,1.0996,1.0996,1.0996,2000.0],["1990-08-17",1.0996,1.0996,1.0996,1.0996,0.0],["1990-08-20",1.0473,1.0735,1.0473,1.0473,80800.0],["1990-08-21",1.0211,1.0473,0.9949,1.0473,238000.0],["1990-08-22",0.9949,0.9949,0.9425,0.9949,56400.0],["1990-08-23",0.9949,1.0473,0.9949,1.0473,90000.0],["1990-08-24",0.9425,1.0473,0.9425,1.0473,15600.0],["1990-08-27",1.0473,1.0473,0.9687,1.0211,25600.0],["1990-08-28",1.0211,1.0211,1.0211,1.0211,0.0],["1990-08-29",0.9949,0.9949,0.9425,0.9425,63200.0],["1990-08-30",0.9687,0.9687,0.8902,0.8902,40000.0],["1990-08-31",0.9425,0.9425,0.8902,0.8902,12000.0],["1990-09-04",0.9425,0.9425,0.8902,0.9425,13200.0],["1990-09-05",0.864,0.9425,0.7593,0.7593,96800.0],["1990-09-06",0.8378,0.8378,0.7331,0.7331,18400.0],["1990-09-07",0.7331,0.8378,0.7069,0.7855,360000.0],["1990-09-10",0.8378,0.8378,0.7331,0.7331,14000.0],["1990-09-11",0.8378,0.8902,0.7331,0.8902,210400.0],["1990-09-12",0.8902,0.8902,0.7855,0.864,242800.0],["1990-09-13",0.8902,0.8902,0.7855,0.8902,10800.0],["1990-09-14",0.8378,0.8902,0.8378,0.8378,11200.0],["1990-09-17",0.7855,0.8116,0.7331,0.7331,26400.0],["1990-09-18",0.8378,0.8378,0.7593,0.7593,23600.0],["1990-09-19",0.8116,0.8116,0.6807,0.6807,36000.0],["1990-09-20",0.6807,0.6807,0.6807,0.6807,3600.0],["1990-09-21",0.6807,0.6807,0.6807,0.6807,2000.0],["1990-09-24",0.6807,0.6807,0.6807,0.6807,0.0],["1990-09-25",0.6807,0.6807,0.6807,0.6807,1600.0],["1990-09-26",0.6807,0.6807,0.6807,0.6807,6800.0],["1990-09-27",0.6807,0.6807,0.6807,0.6807,0.0],["1990-09-28",0.6807,0.6807,0.6807,0.6807,0.0],["1990-10-01",0.6807,0.6807,0.6807,0.6807,2400.0],["1990-10-02",0.7855,0.7855,0.7855,0.7855,1200.0],["1990-10-03",0.7855,0.7855,0.6807,0.6807,44400.0],["1990-10-04",0.7855,0.7855,0.6807,0.6807,6000.0],["1990-10-05",0.6807,0.6807,0.6807,0.6807,0.0],["1990-10-08",0.6807,0.6807,0.6807,0.6807,400.0],["1990-10-09",0.7331,0.7331,0.6807,0.7069,80800.0],["1990-10-10",0.7069,0.7069,0.7069,0.7069,0.0],["1990-10-11",0.7069,0.7069,0.7069,0.7069,0.0],["1990-10-12",0.6807,0.6807,0.6807,0.6807,2000.0],["1990-10-15",0.7855,0.7855,0.7855,0.7855,800.0],["1990-10-16",0.6807,0.6807,0.6807,0.6807,2400.0],["1990-10-17",0.6807,0.7331,0.576,0.576,41200.0],["1990-10-18",0.5236,0.5498,0.4713,0.5236,56800.0],["1990-10-19",0.5236,0.5236,0.3927,0.5236,905600.0],["1990-10-22",0.5236,0.5236,0.3927,0.4713,1439600.0],["1990-10-23",0.5236,0.5236,0.4713,0.4713,12400.0],["1990-10-24",0.4713,0.576,0.4713,0.4713,18400.0],["1990-10-25",0.5236,0.576,0.5236,0.576,52000.0],["1990-10-26",0.5629,0.576,0.5236,0.5236,18800.0],["1990-10-29",0.576,0.576,0.576,0.576,2000.0],["1990-10-30",0.576,0.576,0.576,0.576,0.0],["1990-10-31",0.5236,0.5236,0.5236,0.5236,7600.0],["1990-11-01",0.576,0.576,0.5236,0.576,36400.0],["1990-11-02",0.576,0.7855,0.5498,0.7855,63600.0],["1990-11-05",0.6807,0.6807,0.6807,0.6807,1200.0],["1990-11-06",0.7855,0.7855,0.6807,0.7855,16800.0],["1990-11-07",0.6807,0.7855,0.6807,0.7855,1200.0],["1990-11-08",0.7855,0.7855,0.7069,0.7069,24000.0],["1990-11-09",0.7069,0.7069,0.7069,0.7069,0.0],["1990-11-12",0.7069,0.7069,0.7069,0.7069,0.0],["1990-11-13",0.7331,0.7331,0.7069,0.7069,12800.0],["1990-11-14",0.6807,0.7855,0.6807,0.7855,4800.0],["1990-11-15",0.6807,0.7855,0.6807,0.7855,3200.0],["1990-11-16",0.6807,0.6807,0.6807,0.6807,1200.0],["1990-11-19",0.7855,0.7855,0.7855,0.7855,2800.0],["1990-11-20",0.7855,0.7855,0.7855,0.7855,0.0],["1990-11-21",0.6807,0.6807,0.6807,0.6807,20000.0],["1990-11-23",0.6807,0.6807,0.6807,0.6807,0.0],["1990-11-26",0.6807,0.6807,0.6807,0.6807,0.0],["1990-11-27",0.7331,0.7855,0.7331,0.7855,582000.0],["1990-11-28",0.7855,0.7855,0.7331,0.7855,8400.0],["1990-11-29",0.7331,0.7331,0.7331,0.7331,400.0],["1990-11-30",0.7331,0.7331,0.7331,0.7331,400.0],["1990-12-03",0.7331,0.7331,0.7331,0.7331,4000.0],["1990-12-04",0.7331,0.7331,0.7331,0.7331,40400.0],["1990-12-05",0.7855,0.7855,0.7331,0.7331,26800.0],["1990-12-06",0.7331,0.7331,0.6807,0.6807,12400.0],["1990-12-07",0.7855,0.7855,0.7855,0.7855,5200.0],["1990-12-10",0.6807,0.7855,0.6807,0.6807,3600.0],["1990-12-11",0.7331,0.7331,0.6807,0.6807,18800.0],["1990-12-12",0.7855,0.7855,0.7724,0.7855,14000.0],["1990-12-13",0.6807,0.6807,0.6807,0.6807,400.0],["1990-12-14",0.6807,0.7855,0.6807,0.7855,28400.0],["1990-12-17",0.7855,0.7855,0.6807,0.7331,84400.0],["1990-12-18",0.7855,0.7855,0.7331,0.7331,59600.0],["1990-12-19",0.7069,0.7069,0.7069,0.7069,2400.0],["1990-12-20",0.6807,0.6807,0.6807,0.6807,400.0],["1990-12-21",0.6807,0.6807,0.6807,0.6807,5200.0],["1990-12-24",0.6807,0.6807,0.6807,0.6807,3200.0],["1990-12-26",0.6807,0.6807,0.6807,0.6807,0.0],["1990-12-27",0.6807,0.6807,0.6807,0.6807,3600.0],["1990-12-28",0.6807,0.6807,0.6807,0.6807,6400.0],["1990-12-31",0.6807,0.6807,0.6807,0.6807,10400.0],["1991-01-02",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-03",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-04",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-07",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-08",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-09",0.6807,0.7069,0.6807,0.6807,82800.0],["1991-01-10",0.7855,0.7855,0.7855,0.7855,4400.0],["1991-01-11",0.7855,0.7855,0.7855,0.7855,0.0],["1991-01-14",0.6807,0.6807,0.6807,0.6807,800.0],["1991-01-15",0.6807,0.6807,0.6807,0.6807,8000.0],["1991-01-16",0.7069,0.7069,0.7069,0.7069,42000.0],["1991-01-17",0.6807,0.6807,0.6807,0.6807,8000.0],["1991-01-18",0.6545,0.6807,0.6545,0.6807,52000.0],["1991-01-21",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-22",0.6807,0.6807,0.6807,0.6807,1200.0],["1991-01-23",0.6807,0.6807,0.6807,0.6807,400.0],["1991-01-24",0.6807,0.6807,0.6807,0.6807,400.0],["1991-01-25",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-28",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-29",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-30",0.6807,0.6807,0.6807,0.6807,0.0],["1991-01-31",0.6807,0.6807,0.6807,0.6807,400.0],["1991-02-01",0.6807,0.6807,0.6807,0.6807,0.0],["1991-02-04",0.7855,0.7855,0.7855,0.7855,2000.0],["1991-02-05",0.7855,0.7855,0.7855,0.7855,0.0],["1991-02-06",0.8378,0.8378,0.7331,0.8378,118000.0],["1991-02-07",0.8378,0.8378,0.7331,0.7855,3600.0],["1991-02-08",0.7593,0.7985,0.7593,0.7985,26000.0],["1991-02-11",0.7331,0.7855,0.7331,0.7855,18400.0],["1991-02-12",0.8378,0.8378,0.7855,0.7855,4800.0],["1991-02-13",0.7855,0.7855,0.7855,0.7855,0.0],["1991-02-14",0.8902,0.8902,0.8378,0.8378,11200.0],["1991-02-15",0.9425,0.9425,0.8902,0.8902,4800.0],["1991-02-19",0.9949,0.9949,0.9425,0.9425,12800.0],["1991-02-20",0.9949,0.9949,0.8902,0.8902,4800.0],["1991-02-21",0.8902,0.8902,0.8902,0.8902,0.0],["1991-02-22",0.8902,0.8902,0.8902,0.8902,0.0],["1991-02-25",0.9949,0.9949,0.9949,0.9949,8000.0],["1991-02-26",0.9425,0.9949,0.9425,0.9949,4400.0],["1991-02-27",0.9425,0.9949,0.9425,0.9949,4800.0],["1991-02-28",0.9949,0.9949,0.9949,0.9949,4800.0],["1991-03-01",0.9425,1.0473,0.9425,0.9949,26800.0],["1991-03-04",1.0473,1.0473,0.9425,0.9425,2800.0],["1991-03-05",0.9425,0.9949,0.9425,0.9949,26400.0],["1991-03-06",0.9425,0.9425,0.8902,0.8902,8000.0],["1991-03-07",0.8902,0.9425,0.8247,0.8378,74000.0],["1991-03-08",0.9425,0.9425,0.9425,0.9425,400.0],["1991-03-11",0.8902,0.9425,0.8902,0.8902,16800.0],["1991-03-12",0.8902,0.8902,0.8902,0.8902,400.0],["1991-03-13",0.8378,0.8378,0.8378,0.8378,10400.0],["1991-03-14",0.8378,0.8378,0.8378,0.8378,0.0],["1991-03-15",0.8902,0.8902,0.8902,0.8902,4000.0],["1991-03-18",0.8378,0.864,0.7069,0.8378,117200.0],["1991-03-19",0.8378,0.8378,0.8378,0.8378,10000.0],["1991-03-20",0.9425,0.9425,0.9425,0.9425,800.0],["1991-03-21",0.8378,0.8378,0.8378,0.8378,4800.0],["1991-03-22",0.8378,0.8378,0.8247,0.8378,26000.0],["1991-03-25",0.8378,0.8378,0.8378,0.8378,0.0],["1991-03-26",0.8378,0.8378,0.8378,0.8378,8000.0],["1991-03-27",0.8378,0.8378,0.8378,0.8378,0.0],["1991-03-28",0.8378,0.9425,0.8378,0.9425,12000.0],["1991-04-01",0.8902,0.8902,0.8378,0.8509,32000.0],["1991-04-02",0.8509,0.8509,0.8509,0.8509,0.0],["1991-04-03",0.8509,0.8509,0.8509,0.8509,0.0],["1991-04-04",0.8509,0.8509,0.8509,0.8509,0.0],["1991-04-05",0.8902,0.8902,0.8902,0.8902,4000.0],["1991-04-08",0.8378,0.8378,0.8378,0.8378,4400.0],["1991-04-09",0.8378,0.8378,0.8378,0.8378,0.0],["1991-04-10",0.8378,0.8378,0.8378,0.8378,0.0],["1991-04-11",0.8378,0.8378,0.8378,0.8378,0.0],["1991-04-12",0.8378,0.8378,0.8378,0.8378,2800.0],["1991-04-15",0.9425,0.9425,0.9425,0.9425,2000.0],["1991-04-16",0.8902,0.9425,0.8902,0.9425,6800.0],["1991-04-17",0.9949,0.9949,0.9425,0.9949,28400.0],["1991-04-18",0.9949,1.0473,0.9425,0.9687,31600.0],["1991-04-19",1.0473,1.0473,0.9425,0.9425,9200.0],["1991-04-22",0.9949,1.0473,0.9425,1.0473,17600.0],["1991-04-23",1.0996,1.152,1.0996,1.152,15200.0],["1991-04-24",1.152,1.2044,1.0996,1.0996,22000.0],["1991-04-25",1.0996,1.0996,1.0996,1.0996,0.0],["1991-04-26",1.0996,1.0996,1.0996,1.0996,0.0],["1991-04-29",1.2044,1.2044,1.2044,1.2044,8000.0],["1991-04-30",1.2044,1.2044,1.2044,1.2044,0.0],["1991-05-01",1.2044,1.2567,1.2044,1.2175,34000.0],["1991-05-02",1.152,1.152,1.152,1.152,4400.0],["1991-05-03",1.152,1.152,1.152,1.152,6000.0],["1991-05-06",1.152,1.152,1.152,1.152,4000.0],["1991-05-07",1.152,1.2044,1.152,1.2044,25600.0],["1991-05-08",1.2044,1.2044,1.2044,1.2044,0.0],["1991-05-09",1.152,1.2567,1.152,1.2567,8800.0],["1991-05-10",1.2305,1.2567,1.1651,1.2567,61600.0],["1991-05-13",1.2567,1.2567,1.1782,1.1782,24000.0],["1991-05-14",1.2305,1.2829,1.2305,1.2829,13600.0],["1991-05-15",1.2305,1.2829,1.2305,1.2829,13600.0],["1991-05-16",1.2829,1.2829,1.2829,1.2829,2000.0],["1991-05-17",1.2305,1.2567,1.2175,1.2175,18000.0],["1991-05-20",1.2175,1.2175,1.2175,1.2175,0.0],["1991-05-21",1.2567,1.2567,1.2567,1.2567,4000.0],["1991-05-22",1.2567,1.2698,1.2567,1.2698,8000.0],["1991-05-23",1.2698,1.2698,1.2567,1.2567,36800.0],["1991-05-24",1.2567,1.2567,1.2567,1.2567,1600.0],["1991-05-28",1.2567,1.2567,1.2567,1.2567,2000.0],["1991-05-29",1.2567,1.2829,1.2567,1.2829,6000.0],["1991-05-30",1.2829,1.2829,1.2829,1.2829,0.0],["1991-05-31",1.2567,1.2567,1.2567,1.2567,6000.0],["1991-06-03",1.2567,1.2567,1.2044,1.2044,49200.0],["1991-06-04",1.2044,1.2044,1.2044,1.2044,0.0],["1991-06-05",1.2567,1.2567,1.2044,1.2044,6800.0],["1991-06-06",1.2044,1.2044,1.2044,1.2044,0.0],["1991-06-07",1.2044,1.2044,1.2044,1.2044,8000.0],["1991-06-10",1.2044,1.2044,1.2044,1.2044,6800.0],["1991-06-11",1.2567,1.2567,1.2044,1.2044,10800.0],["1991-06-12",1.2044,1.2044,1.2044,1.2044,12000.0],["1991-06-13",1.2044,1.2044,1.2044,1.2044,0.0],["1991-06-14",1.2044,1.2044,1.1258,1.1258,24000.0],["1991-06-17",1.0996,1.152,1.0996,1.0996,8000.0],["1991-06-18",1.152,1.152,1.0996,1.0996,32400.0],["1991-06-19",1.0996,1.152,1.0996,1.152,4800.0],["1991-06-20",1.152,1.152,1.0996,1.0996,11600.0],["1991-06-21",1.0996,1.0996,1.0996,1.0996,0.0],["1991-06-24",1.0996,1.0996,1.0996,1.0996,44400.0],["1991-06-25",0.9949,1.0996,0.9949,1.0473,90000.0],["1991-06-26",0.9425,0.9425,0.9425,0.9425,8000.0],["1991-06-27",0.8902,0.9949,0.8902,0.9949,40400.0],["1991-06-28",0.8902,0.9425,0.7855,0.7855,35600.0],["1991-07-01",0.7855,0.7855,0.7855,0.7855,0.0],["1991-07-02",0.8378,0.864,0.7855,0.864,14400.0],["1991-07-03",0.7855,0.9425,0.7855,0.9425,3200.0],["1991-07-05",0.9425,0.9425,0.9425,0.9425,0.0],["1991-07-08",0.7855,0.7855,0.7855,0.7855,8400.0],["1991-07-09",0.7855,0.7855,0.7855,0.7855,0.0],["1991-07-10",0.8378,0.8378,0.7855,0.7855,12800.0],["1991-07-11",0.7855,0.7855,0.7855,0.7855,4400.0],["1991-07-12",0.7855,0.7855,0.7855,0.7855,10000.0],["1991-07-15",0.7855,0.7855,0.7593,0.7593,28000.0],["1991-07-16",0.7593,0.8378,0.7331,0.7331,20800.0],["1991-07-17",0.7331,0.7855,0.7331,0.7855,9200.0],["1991-07-18",0.8378,0.8378,0.8378,0.8378,1600.0],["1991-07-19",0.8378,0.8378,0.8378,0.8378,1200.0],["1991-07-22",0.8378,0.8378,0.8378,0.8378,0.0],["1991-07-23",0.7855,0.7855,0.7855,0.7855,4000.0],["1991-07-24",0.7331,0.7331,0.7331,0.7331,400.0],["1991-07-25",0.7331,0.7331,0.7331,0.7331,0.0],["1991-07-26",0.7331,0.7331,0.7331,0.7331,0.0],["1991-07-29",0.8378,0.8378,0.8378,0.8378,2000.0],["1991-07-30",0.7855,0.7855,0.7331,0.7331,24000.0],["1991-07-31",0.7855,0.7855,0.7331,0.7331,76000.0],["1991-08-01",0.7855,0.7855,0.7331,0.7331,13200.0],["1991-08-02",0.7331,0.7593,0.7331,0.7593,83600.0],["1991-08-05",0.8378,0.8378,0.7855,0.7855,58400.0],["1991-08-06",0.7593,0.7855,0.7331,0.7331,123600.0],["1991-08-07",0.7331,0.7331,0.7331,0.7331,0.0],["1991-08-08",0.7331,0.7331,0.7331,0.7331,0.0],["1991-08-09",0.8116,0.8116,0.7855,0.7855,44000.0],["1991-08-12",0.7855,0.7855,0.7855,0.7855,0.0],["1991-08-13",0.7855,0.7855,0.7855,0.7855,8400.0],["1991-08-14",0.8378,0.8378,0.8378,0.8378,4000.0],["1991-08-15",0.8378,0.8378,0.7855,0.7985,37200.0],["1991-08-16",0.8378,0.8378,0.8116,0.8116,4000.0],["1991-08-19",0.7855,0.7855,0.7855,0.7855,4000.0],["1991-08-20",0.8116,0.8378,0.8116,0.8378,6000.0],["1991-08-21",0.8902,0.8902,0.8902,0.8902,800.0],["1991-08-22",0.7855,0.8902,0.7855,0.8902,2000.0],["1991-08-23",0.864,0.864,0.864,0.864,11200.0],["1991-08-26",0.864,0.864,0.864,0.864,0.0],["1991-08-27",0.864,0.864,0.864,0.864,0.0],["1991-08-28",0.8902,0.8902,0.8378,0.8378,8000.0],["1991-08-29",0.8902,0.8902,0.864,0.864,8000.0],["1991-08-30",0.8771,0.8771,0.8771,0.8771,12000.0],["1991-09-03",0.8902,0.8902,0.8902,0.8902,4000.0],["1991-09-04",0.8771,0.8771,0.8771,0.8771,2000.0],["1991-09-05",0.8771,0.8771,0.8771,0.8771,0.0],["1991-09-06",0.8771,0.8771,0.8771,0.8771,28000.0],["1991-09-09",0.8771,0.8771,0.864,0.864,16000.0],["1991-09-10",0.8771,0.8771,0.864,0.8771,14000.0],["1991-09-11",0.864,0.864,0.864,0.864,4000.0],["1991-09-12",0.864,0.864,0.864,0.864,0.0],["1991-09-13",0.864,0.864,0.864,0.864,400.0],["1991-09-16",0.864,0.864,0.864,0.864,12000.0],["1991-09-17",0.8902,0.8902,0.8902,0.8902,800.0],["1991-09-18",0.864,0.8902,0.864,0.8902,26800.0],["1991-09-19",0.8902,0.9425,0.8902,0.9425,20800.0],["1991-09-20",0.8902,0.8902,0.8902,0.8902,2000.0],["1991-09-23",0.8902,0.8902,0.8902,0.8902,6000.0],["1991-09-24",0.8902,0.9033,0.8902,0.8902,54400.0],["1991-09-25",0.9425,0.9425,0.9425,0.9425,800.0],["1991-09-26",0.9425,0.9425,0.9425,0.9425,0.0],["1991-09-27",0.8902,0.8902,0.8902,0.8902,800.0],["1991-09-30",0.9164,0.9164,0.9164,0.9164,12000.0],["1991-10-01",0.8902,0.8902,0.8902,0.8902,400.0],["1991-10-02",0.8902,0.8902,0.8902,0.8902,0.0],["1991-10-03",0.8902,0.8902,0.8902,0.8902,0.0],["1991-10-04",0.8902,0.8902,0.8902,0.8902,0.0],["1991-10-07",0.8902,0.8902,0.8902,0.8902,0.0],["1991-10-08",0.9425,0.9425,0.8902,0.8902,1200.0],["1991-10-09",0.8902,0.8902,0.8902,0.8902,0.0],["1991-10-10",0.864,0.9164,0.864,0.9164,174000.0],["1991-10-11",0.9164,0.9164,0.9164,0.9164,0.0],["1991-10-14",0.9164,0.9164,0.9164,0.9164,0.0],["1991-10-15",0.8902,0.8902,0.8902,0.8902,10000.0],["1991-10-16",0.8902,0.8902,0.8902,0.8902,2000.0],["1991-10-17",0.8902,0.9164,0.8378,0.8378,40400.0],["1991-10-18",0.8378,0.8378,0.8378,0.8378,0.0],["1991-10-21",0.8378,0.8378,0.8378,0.8378,64000.0],["1991-10-22",0.8378,0.8378,0.8378,0.8378,0.0],["1991-10-23",0.8378,0.8378,0.8378,0.8378,0.0],["1991-10-24",0.864,0.9425,0.864,0.9425,24000.0],["1991-10-25",0.9164,0.9425,0.9164,0.9425,13200.0],["1991-10-28",0.9425,0.9425,0.8902,0.8902,4400.0],["1991-10-29",0.9556,0.9949,0.9295,0.9949,47600.0],["1991-10-30",0.9949,0.9949,0.9949,0.9949,8000.0],["1991-10-31",0.9949,1.0473,0.9425,1.0473,23600.0],["1991-11-01",0.9949,1.0996,0.9949,0.9949,9600.0],["1991-11-04",0.9949,0.9949,0.9949,0.9949,0.0],["1991-11-05",0.9949,0.9949,0.9949,0.9949,0.0],["1991-11-06",1.152,1.152,1.152,1.152,2000.0],["1991-11-07",1.0473,1.0473,0.9949,0.9949,38800.0],["1991-11-08",1.0996,1.0996,1.0473,1.0473,8400.0],["1991-11-11",0.9949,1.0735,0.9949,1.0735,2400.0],["1991-11-12",1.0996,1.0996,1.0735,1.0996,2400.0],["1991-11-13",1.0996,1.0996,1.0473,1.0604,34400.0],["1991-11-14",1.0996,1.0996,1.0996,1.0996,1600.0],["1991-11-15",1.0996,1.0996,1.0996,1.0996,0.0],["1991-11-18",0.9949,1.0996,0.9949,1.0996,6000.0],["1991-11-19",0.9949,0.9949,0.9949,0.9949,2400.0],["1991-11-20",0.9949,0.9949,0.9949,0.9949,0.0],["1991-11-21",1.0473,1.0473,0.9949,1.0473,9600.0],["1991-11-22",1.152,1.152,1.0473,1.0473,11600.0],["1991-11-25",1.0996,1.0996,1.0996,1.0996,1600.0],["1991-11-26",1.152,1.2044,1.0735,1.152,130400.0],["1991-11-27",1.2567,1.4138,1.152,1.3615,132400.0],["1991-11-29",1.3615,1.3615,1.3091,1.3615,59200.0],["1991-12-02",1.3615,1.5185,1.3091,1.5185,109600.0],["1991-12-03",1.3615,1.5185,1.3615,1.4662,31200.0],["1991-12-04",1.4662,1.4662,1.3615,1.4138,24800.0],["1991-12-05",1.3615,1.44,1.3615,1.44,1200.0],["1991-12-06",1.4662,1.4662,1.44,1.44,5200.0],["1991-12-09",1.4662,1.4662,1.3615,1.3615,1200.0],["1991-12-10",1.3615,1.4662,1.3615,1.3745,32000.0],["1991-12-11",1.3615,1.4138,1.3615,1.4138,14800.0],["1991-12-12",1.3353,1.4138,1.3091,1.4138,26000.0],["1991-12-13",1.4138,1.4138,1.3091,1.3091,14000.0],["1991-12-16",1.3091,1.3091,1.3091,1.3091,2000.0],["1991-12-17",1.4138,1.4138,1.3091,1.3091,12400.0],["1991-12-18",1.4138,1.4138,1.3091,1.3353,10400.0],["1991-12-19",1.3091,1.4138,1.3091,1.4138,8800.0],["1991-12-20",1.3876,1.3876,1.3876,1.3876,800.0],["1991-12-23",1.3091,1.3615,1.2567,1.3615,33200.0],["1991-12-24",1.3615,1.3615,1.3615,1.3615,0.0],["1991-12-26",1.2567,1.3615,1.2567,1.3615,1600.0],["1991-12-27",1.2567,1.2567,1.2567,1.2567,4000.0],["1991-12-30",1.3615,1.3615,1.2567,1.2567,3600.0],["1991-12-31",1.3615,1.3615,1.2567,1.3615,9600.0],["1992-01-02",1.3615,1.3615,1.3615,1.3615,0.0],["1992-01-03",1.3615,1.3615,1.3091,1.3615,21200.0],["1992-01-06",1.2567,1.3615,1.2567,1.3615,16000.0],["1992-01-07",1.3615,1.3615,1.3615,1.3615,4000.0],["1992-01-08",1.2567,1.2567,1.2567,1.2567,4000.0],["1992-01-09",1.2567,1.2567,1.2567,1.2567,0.0],["1992-01-10",1.3615,1.3615,1.3091,1.3615,26400.0],["1992-01-13",1.3615,1.3615,1.3615,1.3615,4000.0],["1992-01-14",1.3091,1.3091,1.3091,1.3091,4800.0],["1992-01-15",1.3091,1.3091,1.3091,1.3091,1200.0],["1992-01-16",1.3091,1.4138,1.3091,1.4138,8400.0],["1992-01-17",1.4138,1.4138,1.4138,1.4138,2000.0],["1992-01-20",1.3353,1.3353,1.3091,1.3091,10400.0],["1992-01-21",1.3353,1.3615,1.3353,1.3615,24000.0],["1992-01-22",1.4138,1.4138,1.4138,1.4138,800.0],["1992-01-23",1.3091,1.4138,1.3091,1.4138,3200.0],["1992-01-24",1.4138,1.4138,1.4138,1.4138,0.0],["1992-01-27",1.4138,1.4138,1.4138,1.4138,0.0],["1992-01-28",1.4138,1.4138,1.4138,1.4138,1600.0],["1992-01-29",1.3615,1.3615,1.3615,1.3615,800.0],["1992-01-30",1.3876,1.4138,1.3876,1.4138,4800.0],["1992-01-31",1.4138,1.4138,1.4138,1.4138,14000.0],["1992-02-03",1.3091,1.3615,1.152,1.3091,75600.0],["1992-02-04",1.2567,1.2567,1.2567,1.2567,2000.0],["1992-02-05",1.152,1.3091,1.152,1.3091,31200.0],["1992-02-06",1.3091,1.3091,1.3091,1.3091,0.0],["1992-02-07",1.3091,1.3091,1.3091,1.3091,400.0],["1992-02-10",1.2829,1.2829,1.2044,1.2044,2000.0],["1992-02-11",1.2567,1.2567,1.2567,1.2567,4000.0],["1992-02-12",1.2567,1.3091,1.2567,1.3091,12000.0],["1992-02-13",1.3091,1.3091,1.3091,1.3091,14400.0],["1992-02-14",1.3091,1.3091,1.3091,1.3091,6000.0],["1992-02-18",1.3091,1.3091,1.3091,1.3091,0.0],["1992-02-19",1.2044,1.2044,1.2044,1.2044,3200.0],["1992-02-20",1.3091,1.3091,1.3091,1.3091,20000.0],["1992-02-21",1.2567,1.3615,1.2567,1.2567,8400.0],["1992-02-24",1.2567,1.2567,1.2567,1.2567,14400.0],["1992-02-25",1.3091,1.3091,1.2567,1.2567,98400.0],["1992-02-26",1.2567,1.2567,1.2567,1.2567,400.0],["1992-02-27",1.2567,1.3615,1.2567,1.3615,7200.0],["1992-02-28",1.3615,1.3615,1.3091,1.3091,14800.0],["1992-03-02",1.3615,1.3615,1.3091,1.3353,45600.0],["1992-03-03",1.3091,1.3615,1.3091,1.3222,35600.0],["1992-03-04",1.3091,1.3615,1.3091,1.3615,28000.0],["1992-03-05",1.3615,1.3615,1.3091,1.3353,10800.0],["1992-03-06",1.3091,1.3615,1.3091,1.3615,10000.0],["1992-03-09",1.3091,1.3615,1.3091,1.3615,10400.0],["1992-03-10",1.4662,1.5971,1.3615,1.5971,78800.0],["1992-03-11",1.6233,1.6756,1.5709,1.6756,28800.0],["1992-03-12",1.6756,1.6756,1.5709,1.6756,20800.0],["1992-03-13",1.6756,1.728,1.5185,1.728,91600.0],["1992-03-16",1.728,1.728,1.6233,1.728,78400.0],["1992-03-17",1.728,1.728,1.6756,1.6756,29200.0],["1992-03-18",1.728,1.728,1.728,1.728,6800.0],["1992-03-19",1.728,1.728,1.728,1.728,16000.0],["1992-03-20",1.728,1.728,1.6233,1.6756,36400.0],["1992-03-23",1.728,1.728,1.6233,1.728,22000.0],["1992-03-24",1.6756,1.728,1.6756,1.728,25600.0],["1992-03-25",1.6233,1.6756,1.6233,1.6756,4400.0],["1992-03-26",1.728,1.728,1.6495,1.6756,159200.0],["1992-03-27",1.6756,1.6756,1.5709,1.6233,184000.0],["1992-03-30",1.6233,1.6233,1.5709,1.5709,5600.0],["1992-03-31",1.6233,1.6233,1.5709,1.6233,18400.0],["1992-04-01",1.5971,1.6233,1.5709,1.6233,8800.0],["1992-04-02",1.5971,1.6233,1.5971,1.6233,12000.0],["1992-04-03",1.6233,1.6233,1.5709,1.5971,55200.0],["1992-04-06",1.6756,1.728,1.6233,1.6233,148400.0],["1992-04-07",1.6625,1.6756,1.6233,1.6756,183600.0],["1992-04-08",1.6233,1.6756,1.6233,1.6756,8800.0],["1992-04-09",1.6233,1.6233,1.6233,1.6233,11200.0],["1992-04-10",1.6233,1.6233,1.6233,1.6233,16400.0],["1992-04-13",1.6233,1.6233,1.6233,1.6233,8000.0],["1992-04-14",1.6233,1.6233,1.5709,1.5709,11200.0],["1992-04-15",1.5709,1.6233,1.5709,1.5709,63600.0],["1992-04-16",1.5185,1.5185,1.2829,1.3091,272800.0],["1992-04-20",1.3091,1.4138,1.3091,1.4138,79200.0],["1992-04-21",1.4138,1.4138,1.3353,1.4138,41600.0],["1992-04-22",1.4138,1.4138,1.4138,1.4138,9200.0],["1992-04-23",1.3091,1.4138,1.3091,1.3615,78000.0],["1992-04-24",1.4138,1.4138,1.3615,1.4138,5600.0],["1992-04-27",1.4138,1.4138,1.3615,1.3615,21200.0],["1992-04-28",1.3615,1.3615,1.3615,1.3615,14800.0],["1992-04-29",1.3615,1.3615,1.3615,1.3615,16000.0],["1992-04-30",1.4138,1.4138,1.3353,1.3615,11600.0],["1992-05-01",1.3615,1.3615,1.3615,1.3615,0.0],["1992-05-04",1.3091,1.4138,1.3091,1.4138,15600.0],["1992-05-05",1.4138,1.4138,1.3615,1.3615,5200.0],["1992-05-06",1.4138,1.4138,1.3091,1.4138,70800.0],["1992-05-07",1.4138,1.4138,1.4138,1.4138,16000.0],["1992-05-08",1.3615,1.4138,1.3615,1.4138,2800.0],["1992-05-11",1.4138,1.4138,1.3615,1.3615,11200.0],["1992-05-12",1.4138,1.4138,1.4138,1.4138,11200.0],["1992-05-13",1.4138,1.4138,1.4138,1.4138,14400.0],["1992-05-14",1.3091,1.4138,1.3091,1.4138,22400.0],["1992-05-15",1.4138,1.4138,1.3615,1.4138,7200.0],["1992-05-18",1.4138,1.4138,1.3615,1.3615,10800.0],["1992-05-19",1.4138,1.4138,1.3876,1.3876,12400.0],["1992-05-20",1.4138,1.4138,1.3615,1.4138,10800.0],["1992-05-21",1.4138,1.4138,1.4138,1.4138,0.0],["1992-05-22",1.4138,1.4138,1.4138,1.4138,14000.0],["1992-05-26",1.4662,1.5185,1.4138,1.5185,14400.0],["1992-05-27",1.5185,1.5185,1.4138,1.4138,4800.0],["1992-05-28",1.5185,1.5185,1.5185,1.5185,12000.0],["1992-05-29",1.5185,1.5709,1.4138,1.4662,15600.0],["1992-06-01",1.5709,1.5709,1.4138,1.5709,6400.0],["1992-06-02",1.6233,1.6233,1.6233,1.6233,2000.0],["1992-06-03",1.5971,1.6233,1.5709,1.5709,19200.0],["1992-06-04",1.6233,1.6233,1.5185,1.6233,5600.0],["1992-06-05",1.6233,1.6233,1.5447,1.6233,8800.0],["1992-06-08",1.6233,1.6233,1.6233,1.6233,17600.0],["1992-06-09",1.5185,1.6233,1.5185,1.6233,4000.0],["1992-06-10",1.6233,1.6233,1.5447,1.5447,13200.0],["1992-06-11",1.5447,1.5447,1.5447,1.5447,0.0],["1992-06-12",1.6233,1.7935,1.5316,1.7935,110000.0],["1992-06-15",1.8327,1.8327,1.6756,1.728,73200.0],["1992-06-16",1.8327,1.8327,1.6756,1.6756,10400.0],["1992-06-17",1.8327,1.8327,1.7542,1.7542,9600.0],["1992-06-18",1.8327,1.8327,1.6756,1.7804,14800.0],["1992-06-19",1.8065,1.8327,1.6756,1.7804,11200.0],["1992-06-22",1.8327,1.8327,1.7542,1.8327,2800.0],["1992-06-23",1.7804,1.7804,1.728,1.728,64400.0],["1992-06-24",1.6756,1.7804,1.6756,1.7804,30800.0],["1992-06-25",1.728,1.8327,1.728,1.8327,6800.0],["1992-06-26",1.8327,1.8327,1.8327,1.8327,4000.0],["1992-06-29",1.8327,1.8327,1.7542,1.7804,67600.0],["1992-06-30",1.8327,1.8327,1.7542,1.8327,7600.0],["1992-07-01",1.8196,1.8327,1.728,1.8327,16800.0],["1992-07-02",1.8327,1.8327,1.8327,1.8327,3200.0],["1992-07-06",1.8327,1.8327,1.8327,1.8327,4800.0],["1992-07-07",1.8327,1.8327,1.728,1.728,1600.0],["1992-07-08",1.8327,1.8327,1.7804,1.8327,52400.0],["1992-07-09",1.8851,1.8851,1.728,1.8851,4800.0],["1992-07-10",1.8851,1.8851,1.728,1.8851,2800.0],["1992-07-13",1.7804,1.8851,1.7804,1.8851,3600.0],["1992-07-14",1.7804,1.8851,1.7804,1.7804,20800.0],["1992-07-15",1.8851,1.8851,1.8851,1.8851,11200.0],["1992-07-16",1.8851,1.9375,1.8851,1.9375,5200.0],["1992-07-17",1.7804,1.7804,1.7804,1.7804,3600.0],["1992-07-20",1.9375,1.9375,1.8327,1.8327,117200.0],["1992-07-21",1.8327,1.9375,1.8327,1.9375,20400.0],["1992-07-22",1.8851,2.0945,1.8327,2.0945,70800.0],["1992-07-23",2.0945,2.0945,1.9375,1.9898,32000.0],["1992-07-24",2.0945,2.0945,1.9375,1.9898,9600.0],["1992-07-27",1.9375,2.0945,1.9375,2.0422,13200.0],["1992-07-28",2.0422,2.0422,1.8851,1.9375,30400.0],["1992-07-29",1.8851,1.9898,1.8327,1.8851,27600.0],["1992-07-30",1.8327,1.9375,1.8327,1.8327,30000.0],["1992-07-31",1.7804,1.8327,1.728,1.8327,86400.0],["1992-08-03",1.728,1.8327,1.728,1.8327,10000.0],["1992-08-04",1.8327,1.8327,1.7804,1.7804,9200.0],["1992-08-05",1.7804,1.8851,1.7804,1.8851,19600.0],["1992-08-06",1.8851,1.8851,1.7804,1.8851,8800.0],["1992-08-07",1.8327,1.8851,1.7804,1.7804,2800.0],["1992-08-10",1.7804,1.8851,1.7804,1.7804,6400.0],["1992-08-11",1.8851,1.8851,1.8327,1.8327,2800.0],["1992-08-12",1.7804,1.8851,1.7804,1.8851,7600.0],["1992-08-13",1.8065,1.8065,1.8065,1.8065,1200.0],["1992-08-14",1.7804,1.7804,1.7804,1.7804,2800.0],["1992-08-17",1.7804,1.8851,1.7804,1.8851,8800.0],["1992-08-18",1.8851,1.8851,1.7804,1.8589,28800.0],["1992-08-19",1.7804,1.8851,1.7804,1.8851,6000.0],["1992-08-20",1.8851,1.8851,1.8851,1.8851,6000.0],["1992-08-21",1.8851,1.8851,1.8851,1.8851,15600.0],["1992-08-24",1.8327,1.8851,1.7804,1.8851,10400.0],["1992-08-25",1.8851,1.8851,1.8065,1.8851,9600.0],["1992-08-26",1.8851,1.8851,1.7804,1.7804,12800.0],["1992-08-27",1.8851,1.8851,1.8851,1.8851,1200.0],["1992-08-28",1.8851,1.9375,1.7804,1.8851,138400.0],["1992-08-31",1.9375,1.9375,1.8327,1.8327,6800.0],["1992-09-01",1.9113,1.9375,1.8327,1.8327,505200.0],["1992-09-02",1.8851,1.9898,1.8851,1.9898,7200.0],["1992-09-03",1.8851,2.0945,1.8851,1.9375,41200.0],["1992-09-04",1.9375,2.0945,1.9375,1.9375,3600.0],["1992-09-08",1.9375,2.0945,1.9375,2.0945,2800.0],["1992-09-09",1.9375,2.0945,1.9375,2.016,29600.0],["1992-09-10",2.016,2.016,2.016,2.016,0.0],["1992-09-11",2.0945,2.0945,1.9375,1.9375,6000.0],["1992-09-14",1.9375,1.9375,1.9375,1.9375,0.0],["1992-09-15",1.9375,2.0945,1.9375,2.0945,4000.0],["1992-09-16",2.0422,2.0945,1.9898,2.0945,12400.0],["1992-09-17",2.0945,2.0945,1.9898,1.9898,4400.0],["1992-09-18",2.0684,2.0945,2.0422,2.0945,87200.0],["1992-09-21",2.0422,2.1469,2.0422,2.1469,2800.0],["1992-09-22",2.1469,2.1993,2.0945,2.0945,115200.0],["1992-09-23",2.1469,2.1469,2.0945,2.0945,7200.0],["1992-09-24",2.1993,2.1993,2.0945,2.0945,1200.0],["1992-09-25",2.0945,2.1993,2.0945,2.1469,26000.0],["1992-09-28",2.0945,2.1993,2.0945,2.0945,18800.0],["1992-09-29",2.1993,2.1993,2.0945,2.1993,8000.0],["1992-09-30",2.1207,2.1993,2.1207,2.1993,10000.0],["1992-10-01",2.1993,2.1993,2.1993,2.1993,14400.0],["1992-10-02",2.1993,2.1993,2.0945,2.0945,8000.0],["1992-10-05",2.1993,2.1993,2.0945,2.1469,22800.0],["1992-10-06",2.1469,2.1469,2.0945,2.1207,52400.0],["1992-10-07",2.1469,2.1993,2.0945,2.1993,34000.0],["1992-10-08",2.1993,2.304,2.1207,2.304,59600.0],["1992-10-09",2.1993,2.304,2.1993,2.2516,27200.0],["1992-10-12",2.304,2.304,2.1469,2.1469,800.0],["1992-10-13",2.304,2.304,2.1993,2.304,74400.0],["1992-10-14",2.1993,2.304,2.1993,2.304,19600.0],["1992-10-15",2.1993,2.304,2.1993,2.304,7200.0],["1992-10-16",2.304,2.304,2.1993,2.304,4400.0],["1992-10-19",2.304,2.6182,2.2516,2.4611,133200.0],["1992-10-20",2.6182,2.7229,2.4611,2.7229,217600.0],["1992-10-21",2.7229,2.7229,2.5658,2.7229,347200.0],["1992-10-22",2.7229,2.7229,2.5658,2.592,317600.0],["1992-10-23",2.7229,2.7229,2.5658,2.592,52400.0],["1992-10-26",2.592,2.6705,2.592,2.6182,55600.0],["1992-10-27",2.6705,2.6705,2.5658,2.592,40400.0],["1992-10-28",2.5658,2.6705,2.5658,2.6182,25200.0],["1992-10-29",2.592,2.7753,2.592,2.7229,74400.0],["1992-10-30",2.7229,2.7753,2.7229,2.7229,10400.0],["1992-11-02",2.6705,2.7753,2.6705,2.7753,11200.0],["1992-11-03",2.7753,2.7753,2.6705,2.6705,6000.0],["1992-11-04",2.7753,2.7753,2.5658,2.5658,118400.0],["1992-11-05",2.6705,2.6705,2.5658,2.6182,39200.0],["1992-11-06",2.5658,2.6705,2.5658,2.6705,202400.0],["1992-11-09",2.6182,2.6705,2.5658,2.592,106800.0],["1992-11-10",2.6705,2.6705,2.5658,2.6705,349200.0],["1992-11-11",2.6705,2.6705,2.5658,2.6444,114000.0],["1992-11-12",2.6705,2.7753,2.5658,2.7753,370400.0],["1992-11-13",2.7753,2.8276,2.6705,2.8276,99600.0],["1992-11-16",2.8276,2.8276,2.7229,2.8276,99600.0],["1992-11-17",2.8276,2.8276,2.7229,2.7229,43200.0],["1992-11-18",2.7229,2.8276,2.7229,2.8276,26800.0],["1992-11-19",2.7229,2.88,2.7229,2.8538,72400.0],["1992-11-20",2.88,2.88,2.7753,2.8276,41600.0],["1992-11-23",2.88,2.88,2.7753,2.88,21600.0],["1992-11-24",2.88,2.88,2.7753,2.88,90800.0],["1992-11-25",2.88,2.88,2.8015,2.88,185600.0],["1992-11-27",2.88,2.88,2.7753,2.7753,11200.0],["1992-11-30",2.88,2.88,2.7753,2.88,38800.0],["1992-12-01",2.88,2.88,2.7753,2.88,610800.0],["1992-12-02",2.88,2.88,2.8015,2.88,19200.0],["1992-12-03",2.8276,3.0895,2.8276,3.0895,78000.0],["1992-12-04",2.9324,3.0895,2.9324,3.0895,27200.0],["1992-12-07",3.0895,3.0895,2.9847,3.0895,46400.0],["1992-12-08",3.0895,3.4036,2.9847,3.2465,246000.0],["1992-12-09",3.2465,3.2989,3.1418,3.2989,186000.0],["1992-12-10",3.2989,3.4036,3.1418,3.4036,270400.0],["1992-12-11",3.4036,3.456,3.2465,3.456,111600.0],["1992-12-14",3.456,3.5084,3.2989,3.5084,174000.0],["1992-12-15",3.5084,3.7178,3.4036,3.7178,178800.0],["1992-12-16",3.5607,3.7178,3.5607,3.5607,60400.0],["1992-12-17",3.7178,3.7178,3.456,3.6131,153200.0],["1992-12-18",3.6131,3.6131,3.456,3.5607,61600.0],["1992-12-21",3.6131,3.6131,3.5084,3.5084,16400.0],["1992-12-22",3.5084,3.6131,3.5084,3.6131,23600.0],["1992-12-23",3.6131,3.7702,3.5084,3.6654,145600.0],["1992-12-24",3.6131,3.8225,3.6131,3.6131,35200.0],["1992-12-28",3.7702,3.8225,3.6131,3.8225,41200.0],["1992-12-29",3.6655,3.9796,3.6655,3.9796,130800.0],["1992-12-30",3.8225,4.2938,3.8225,4.2414,276400.0],["1992-12-31",4.2414,4.2414,4.0844,4.2414,138000.0],["1993-01-04",4.2414,4.608,4.0844,4.3462,598800.0],["1993-01-05",4.4509,4.4509,4.3462,4.3985,406400.0],["1993-01-06",4.3985,4.4509,4.3462,4.4509,380000.0],["1993-01-07",4.4509,4.7651,4.3462,4.7127,337200.0],["1993-01-08",4.6604,4.8174,4.4509,4.7127,216400.0],["1993-01-11",4.8175,5.0269,4.608,5.0269,204000.0],["1993-01-12",5.0269,5.0269,4.8175,4.8698,150800.0],["1993-01-13",5.0269,5.0269,4.8174,4.9745,127600.0],["1993-01-14",4.9222,4.9745,4.7651,4.9745,139600.0],["1993-01-15",4.9745,4.9745,4.8174,4.9745,19600.0],["1993-01-18",4.9745,4.9745,4.8174,4.9222,136000.0],["1993-01-19",4.9222,4.9222,4.8174,4.8174,168800.0],["1993-01-20",4.8174,4.9222,4.8174,4.9222,114400.0],["1993-01-21",4.9222,4.9222,4.5556,4.7127,165200.0],["1993-01-22",4.5556,4.7651,4.0844,4.4509,577600.0],["1993-01-25",4.5033,4.5033,4.0844,4.0844,280400.0],["1993-01-26",3.9796,4.1891,3.5607,3.8749,349600.0],["1993-01-27",3.8749,3.9273,3.7702,3.8225,176400.0],["1993-01-28",3.8749,4.032,3.8749,4.032,100400.0],["1993-01-29",4.032,4.032,3.9273,4.032,78000.0],["1993-02-01",4.1367,4.2414,3.9796,4.2414,49200.0],["1993-02-02",4.2414,4.2414,4.0844,4.2414,48000.0],["1993-02-03",4.0844,4.2414,4.0844,4.0844,71600.0],["1993-02-04",4.1891,4.2414,4.0844,4.2414,21200.0],["1993-02-05",4.2938,4.5556,4.2414,4.5556,481600.0],["1993-02-08",4.608,4.9222,4.4509,4.9222,501200.0],["1993-02-09",5.0269,5.4458,4.8698,5.184,408800.0],["1993-02-10",5.184,5.3934,5.0793,5.3411,150000.0],["1993-02-11",5.3411,5.3934,5.1316,5.2364,110000.0],["1993-02-12",5.2364,5.2364,4.9222,4.9745,176400.0],["1993-02-16",5.1316,5.1316,4.7127,4.8174,137600.0],["1993-02-17",4.8174,4.8174,4.608,4.7127,47200.0],["1993-02-18",4.8174,4.8698,4.6604,4.7127,128800.0],["1993-02-19",4.8698,4.8698,4.7127,4.8698,37600.0],["1993-02-22",4.8698,5.4458,4.7127,4.9745,177600.0],["1993-02-23",5.1316,5.1316,4.9222,4.9484,73200.0],["1993-02-24",4.9222,5.0793,4.7127,4.8174,84000.0],["1993-02-25",4.9222,4.9222,4.7127,4.7913,56000.0],["1993-02-26",4.9222,4.9222,4.7127,4.8698,23600.0],["1993-03-01",4.8698,4.8698,4.7127,4.8698,34400.0],["1993-03-02",4.8698,4.8698,4.4509,4.6604,127200.0],["1993-03-03",4.6604,4.6604,4.3985,4.3985,61600.0],["1993-03-04",4.3985,4.5556,4.3985,4.5556,53600.0],["1993-03-05",4.5556,4.5556,4.1891,4.1891,157200.0],["1993-03-08",4.3985,4.3985,4.1891,4.3985,109200.0],["1993-03-09",4.3985,4.4509,4.2415,4.4509,75600.0],["1993-03-10",4.4509,4.8174,4.2938,4.7651,262400.0],["1993-03-11",4.8174,5.0269,4.608,4.9222,163200.0],["1993-03-12",5.0269,5.0269,4.8175,5.0269,161200.0],["1993-03-15",5.0269,5.0269,4.8698,5.0269,27200.0],["1993-03-16",5.0269,5.0269,4.8698,4.9484,24400.0],["1993-03-17",4.8698,5.0269,4.8698,4.8698,27200.0],["1993-03-18",5.0269,5.0793,4.8698,4.9484,40800.0],["1993-03-19",5.0793,5.0793,4.8698,4.8698,7600.0],["1993-03-22",5.0793,5.0793,4.8174,4.9745,94000.0],["1993-03-23",4.9745,4.9745,4.7651,4.8698,51600.0],["1993-03-24",4.9222,4.9222,4.7127,4.7651,32000.0],["1993-03-25",4.7651,4.9222,4.7651,4.9222,51200.0],["1993-03-26",4.9222,4.9745,4.7127,4.7913,23200.0],["1993-03-29",4.7651,4.7651,4.4509,4.4509,62000.0],["1993-03-30",4.5556,4.7127,4.2414,4.7127,133200.0],["1993-03-31",4.608,4.8174,4.608,4.8174,22000.0],["1993-04-01",4.8174,4.8174,4.608,4.8174,8000.0],["1993-04-02",4.608,4.7651,4.5556,4.5556,12000.0],["1993-04-05",4.5556,4.7651,4.5556,4.7127,20400.0],["1993-04-06",4.8174,4.8174,4.608,4.8174,24400.0],["1993-04-07",4.8174,4.8174,4.608,4.8174,6400.0],["1993-04-08",4.8174,4.8174,4.608,4.8174,29200.0],["1993-04-12",4.608,4.8174,4.608,4.608,11200.0],["1993-04-13",4.608,4.8174,4.3985,4.5033,118800.0],["1993-04-14",4.3985,4.5033,4.2938,4.5033,56800.0],["1993-04-15",4.2938,4.5033,4.1367,4.3462,58000.0],["1993-04-16",4.1891,4.3462,4.1367,4.1629,69200.0],["1993-04-19",4.1367,4.7913,4.1367,4.608,124400.0],["1993-04-20",4.5556,4.9745,4.5556,4.7651,128400.0],["1993-04-21",4.6604,4.9222,4.6604,4.6604,72800.0],["1993-04-22",4.6604,4.8698,4.6604,4.6604,33200.0],["1993-04-23",4.6604,4.9222,4.6604,4.6604,33200.0],["1993-04-26",4.6604,4.9745,4.6604,4.7651,60400.0],["1993-04-27",4.7651,5.0269,4.6604,4.6604,112400.0],["1993-04-28",4.6604,4.8698,4.608,4.6865,50000.0],["1993-04-29",4.608,4.8698,4.608,4.608,5200.0],["1993-04-30",4.608,4.8698,4.608,4.7127,65200.0],["1993-05-03",4.608,4.8698,4.3462,4.3462,98400.0],["1993-05-04",4.3462,4.5033,4.3462,4.5033,28800.0],["1993-05-05",4.3462,4.608,4.3462,4.3462,11600.0],["1993-05-06",4.608,4.608,4.3462,4.3985,22400.0],["1993-05-07",4.7651,5.1316,4.608,5.0793,275200.0],["1993-05-10",5.1316,5.1316,4.8698,4.8698,80400.0],["1993-05-11",5.1316,5.1316,4.8698,5.0531,104000.0],["1993-05-12",5.1316,5.1316,4.9222,4.9222,109600.0],["1993-05-13",5.1316,5.1316,4.9222,5.1316,25600.0],["1993-05-14",5.1316,5.1316,4.9222,5.0793,18000.0],["1993-05-17",5.0793,5.0793,4.9222,4.9745,27600.0],["1993-05-18",5.1316,5.4982,5.0269,5.0269,364000.0],["1993-05-19",5.2364,5.2364,4.9745,5.2364,58400.0],["1993-05-20",5.2364,5.2364,5.0269,5.0269,81200.0],["1993-05-21",5.0269,5.184,4.9745,5.0531,216000.0],["1993-05-24",5.184,5.184,5.0269,5.0793,31200.0],["1993-05-25",5.184,5.184,5.0269,5.184,50000.0],["1993-05-26",5.2364,5.2364,5.0269,5.1578,86400.0],["1993-05-27",5.0269,5.2364,5.0269,5.1316,83600.0],["1993-05-28",5.0269,5.184,5.0269,5.1316,47200.0],["1993-06-01",5.0269,5.184,5.0269,5.184,4400.0],["1993-06-02",5.184,5.2364,5.0269,5.2364,81600.0],["1993-06-03",5.3411,5.3934,5.1316,5.3934,60800.0],["1993-06-04",5.4458,5.4458,5.184,5.3411,105200.0],["1993-06-07",5.5505,5.8647,5.3411,5.76,209600.0],["1993-06-08",5.3411,5.6029,5.2364,5.6029,1635200.0],["1993-06-09",5.4982,5.7076,5.4982,5.6029,319600.0],["1993-06-10",5.4458,5.6553,5.3934,5.4982,368400.0],["1993-06-11",5.6553,5.6553,5.4982,5.6291,450400.0],["1993-06-14",5.6553,5.6553,5.4982,5.6029,123600.0],["1993-06-15",5.6029,5.6029,5.3411,5.4982,977600.0],["1993-06-16",5.4982,5.4982,5.0793,5.1316,412400.0],["1993-06-17",5.1316,5.3934,5.1316,5.184,164000.0],["1993-06-18",5.184,5.3411,5.184,5.2887,94800.0],["1993-06-21",5.3411,5.3934,5.184,5.3934,16400.0],["1993-06-22",5.184,5.3934,5.184,5.184,162800.0],["1993-06-23",5.184,5.3934,5.0793,5.2364,130400.0],["1993-06-24",5.0793,5.2364,4.9745,5.1055,345600.0],["1993-06-25",5.0269,5.1316,4.9222,5.0269,164400.0],["1993-06-28",4.9222,5.0793,4.9222,4.9222,147200.0],["1993-06-29",4.9222,5.0793,4.9222,5.0793,122800.0],["1993-06-30",5.0793,5.184,5.0269,5.1316,376400.0],["1993-07-01",5.2364,5.2364,5.0269,5.1316,95600.0],["1993-07-02",5.2364,5.2887,5.0269,5.0793,120000.0],["1993-07-06",5.2887,5.2887,5.0793,5.2887,42000.0],["1993-07-07",5.2887,5.3673,5.0793,5.2364,163200.0],["1993-07-08",5.4458,5.4458,5.2364,5.2887,248800.0],["1993-07-09",5.2887,5.4458,5.2887,5.3411,148000.0],["1993-07-12",5.4458,5.4458,5.2887,5.4458,26000.0],["1993-07-13",5.4458,5.4458,5.2887,5.2887,77200.0],["1993-07-14",5.3934,5.3934,5.0793,5.3411,130000.0],["1993-07-15",5.184,5.3411,5.184,5.3411,18800.0],["1993-07-16",5.1316,5.3411,5.1316,5.2364,54000.0],["1993-07-19",5.1316,5.3411,5.1316,5.3411,165600.0],["1993-07-20",5.3411,5.3411,5.1054,5.184,88400.0],["1993-07-21",5.0269,5.3934,5.0269,5.3934,314000.0],["1993-07-22",5.3934,5.4458,5.2364,5.2364,193600.0],["1993-07-23",5.2364,5.3934,5.1316,5.1316,106000.0],["1993-07-26",5.3411,5.3411,5.1316,5.184,77600.0],["1993-07-27",5.3411,5.3411,5.184,5.2364,89200.0],["1993-07-28",5.3411,5.3411,5.184,5.2625,85200.0],["1993-07-29",5.184,5.3934,5.184,5.3934,86000.0],["1993-07-30",5.3934,5.3934,5.184,5.3411,40400.0],["1993-08-02",5.184,5.3934,5.184,5.3934,76000.0],["1993-08-03",5.3934,5.3934,5.184,5.3934,82800.0],["1993-08-04",5.3934,5.3934,5.0793,5.2364,205200.0],["1993-08-05",5.2887,5.2887,5.0793,5.0793,91600.0],["1993-08-06",5.2887,5.2887,5.0793,5.0793,176800.0],["1993-08-09",5.0793,5.2887,5.0793,5.2887,59600.0],["1993-08-10",5.2364,5.2887,5.1316,5.2887,63600.0],["1993-08-11",5.0793,5.2887,5.0793,5.2887,33600.0],["1993-08-12",5.0793,5.2887,5.0793,5.0793,60800.0],["1993-08-13",5.2887,5.2887,5.0793,5.0793,88800.0],["1993-08-16",5.0793,5.2887,5.0793,5.1316,32400.0],["1993-08-17",5.2364,5.2364,5.0793,5.184,12800.0],["1993-08-18",5.0793,5.2364,5.0793,5.0793,116800.0],["1993-08-19",5.0793,5.2364,5.0793,5.0793,165200.0],["1993-08-20",5.0793,5.2364,5.0793,5.1316,39200.0],["1993-08-23",5.0793,5.184,4.9222,5.0793,51200.0],["1993-08-24",5.0793,5.0793,4.8174,4.8174,66800.0],["1993-08-25",4.8174,5.0269,4.7651,4.7651,222800.0],["1993-08-26",4.9745,4.9745,4.7651,4.896,68000.0],["1993-08-27",4.9745,4.9745,4.7651,4.9222,24400.0],["1993-08-30",4.7651,5.0269,4.7651,4.8174,104800.0],["1993-08-31",4.8175,5.0793,4.8175,5.0793,291200.0],["1993-09-01",5.0793,5.184,4.9222,4.9222,156000.0],["1993-09-02",4.9222,5.0793,4.9222,4.9222,20400.0],["1993-09-03",5.1316,5.184,4.9222,5.0269,22800.0],["1993-09-07",4.9222,5.184,4.9222,4.9745,109600.0],["1993-09-08",5.184,5.184,4.9222,4.9745,48000.0],["1993-09-09",4.9222,5.2887,4.9222,5.2364,199600.0],["1993-09-10",5.0793,5.2887,5.0793,5.2887,30000.0],["1993-09-13",5.1316,5.5505,5.1316,5.3934,184200.0],["1993-09-14",5.2887,5.3934,5.2364,5.2364,70800.0],["1993-09-15",5.3934,5.4458,5.2364,5.2364,91200.0],["1993-09-16",5.4458,5.4458,5.2364,5.2364,16400.0],["1993-09-17",5.2364,5.3934,5.2364,5.3934,25000.0],["1993-09-20",5.3934,5.7076,5.3934,5.5505,153800.0],["1993-09-21",5.7076,5.9694,5.5505,5.76,200200.0],["1993-09-22",5.8647,6.1789,5.76,5.9171,325800.0],["1993-09-23",5.9171,6.2313,5.9171,6.1265,191800.0],["1993-09-24",6.2313,6.2313,6.0742,6.1789,83400.0],["1993-09-27",6.1789,6.1789,5.9171,6.0218,87200.0],["1993-09-28",5.9171,6.0742,5.9171,6.0742,11000.0],["1993-09-29",6.0742,6.0742,5.9171,5.9171,29600.0],["1993-09-30",5.9171,6.0742,5.9171,6.0742,37200.0],["1993-10-01",6.0742,6.1265,5.9171,6.0218,58600.0],["1993-10-04",5.9171,6.0742,5.9171,6.0742,32600.0],["1993-10-05",6.0742,6.0742,5.8124,5.8647,111400.0],["1993-10-06",5.8647,5.9171,5.76,5.9171,47000.0],["1993-10-07",5.9171,5.9171,5.6553,5.8124,49600.0],["1993-10-08",5.8124,5.8124,5.5505,5.5505,25400.0],["1993-10-11",5.5505,5.6029,5.4458,5.5505,57000.0],["1993-10-12",5.5505,5.7076,5.4458,5.6029,34200.0],["1993-10-13",5.6029,5.6029,5.3934,5.4458,62800.0],["1993-10-14",5.3934,5.4458,5.0793,5.3411,168200.0],["1993-10-15",5.184,5.3411,5.184,5.2364,43800.0],["1993-10-18",5.184,5.3411,5.184,5.3411,78000.0],["1993-10-19",5.184,5.2887,5.1316,5.1316,751200.0],["1993-10-20",5.0793,5.2364,5.0269,5.0793,38600.0],["1993-10-21",5.0793,5.184,4.608,4.7127,617800.0],["1993-10-22",4.7127,5.2887,4.7127,5.1316,279000.0],["1993-10-25",5.1316,5.6553,5.1316,5.6553,227200.0],["1993-10-26",5.6553,5.76,5.5505,5.7076,121200.0],["1993-10-27",5.7076,5.8647,5.5505,5.7076,68800.0],["1993-10-28",5.7076,6.0218,5.7076,5.9171,196200.0],["1993-10-29",5.9694,5.9694,5.76,5.76,14800.0],["1993-11-01",5.76,5.9694,5.76,5.76,156200.0],["1993-11-02",5.76,5.8647,5.7076,5.7076,192400.0],["1993-11-03",5.6553,5.76,5.6553,5.6553,76000.0],["1993-11-04",5.6553,5.8124,5.6553,5.6553,194000.0],["1993-11-05",5.6029,5.76,5.5505,5.5505,100200.0],["1993-11-08",5.5505,5.6553,5.5505,5.6029,145800.0],["1993-11-09",5.5505,5.7076,5.5505,5.6029,102000.0],["1993-11-10",5.76,5.76,5.5505,5.5505,10000.0],["1993-11-11",5.5505,5.76,5.5505,5.5505,69600.0],["1993-11-12",5.76,5.76,5.5505,5.5505,45800.0],["1993-11-15",5.5505,5.76,5.5505,5.5505,62000.0],["1993-11-16",5.6029,5.6029,5.2887,5.2887,40200.0],["1993-11-17",5.4982,5.4982,5.2364,5.2364,69200.0],["1993-11-18",5.3411,5.3411,5.1316,5.184,43400.0],["1993-11-19",5.0793,5.2364,5.0793,5.1316,41800.0],["1993-11-22",5.0269,5.184,5.0269,5.0269,64000.0],["1993-11-23",5.0269,5.3411,5.0269,5.184,124200.0],["1993-11-24",5.2887,5.3411,5.184,5.184,34000.0],["1993-11-26",5.184,5.3411,5.184,5.3411,9600.0],["1993-11-29",5.2364,5.4982,5.2364,5.4982,42000.0],["1993-11-30",5.4458,5.5505,5.3411,5.4982,51200.0],["1993-12-01",5.5505,6.0218,5.4982,5.8124,186200.0],["1993-12-02",5.9694,6.1265,5.8124,6.0742,199000.0],["1993-12-03",5.9694,6.2313,5.9694,6.2313,84000.0],["1993-12-06",6.0742,6.2313,6.0742,6.0742,37400.0],["1993-12-07",6.0742,6.2313,5.9171,6.0742,55200.0],["1993-12-08",5.9171,6.0218,5.6553,5.8647,97600.0],["1993-12-09",5.76,5.8647,5.76,5.76,21600.0],["1993-12-10",5.76,5.9171,5.76,5.8124,35200.0],["1993-12-13",5.76,5.9171,5.76,5.76,19800.0],["1993-12-14",5.9171,5.9694,5.76,5.8647,26600.0],["1993-12-15",5.9694,5.9694,5.8124,5.8124,12200.0],["1993-12-16",5.8124,5.9694,5.8124,5.8124,15200.0],["1993-12-17",5.8124,5.9694,5.8124,5.9694,70800.0],["1993-12-20",5.8647,6.0218,5.8647,5.9694,28800.0],["1993-12-21",5.8647,5.9694,5.8647,5.9694,26000.0],["1993-12-22",5.9694,5.9694,5.8124,5.8124,7200.0],["1993-12-23",5.9694,5.9694,5.76,5.9171,34600.0],["1993-12-27",5.7076,6.0742,5.7076,6.0742,70800.0],["1993-12-28",5.9171,6.3884,5.9171,6.2313,113200.0],["1993-12-29",6.1789,6.4931,6.1789,6.4407,44600.0],["1993-12-30",6.336,6.4407,6.2836,6.2836,14600.0],["1993-12-31",6.2836,6.5978,6.2836,6.4407,91800.0],["1994-01-03",6.4407,6.5978,6.3884,6.5978,68800.0],["1994-01-04",6.3884,6.5978,6.3884,6.3884,84000.0],["1994-01-05",6.3884,6.3884,6.3884,6.3884,1800.0],["1994-01-06",6.3884,6.5978,6.3884,6.3884,16000.0],["1994-01-07",6.5454,6.5978,6.3884,6.3884,426400.0],["1994-01-10",5.9171,6.2313,5.6553,5.9694,553800.0],["1994-01-11",5.8647,6.1789,5.8647,6.0742,219600.0],["1994-01-12",6.2313,6.2313,6.0218,6.2313,67400.0],["1994-01-13",6.0742,6.2313,6.0742,6.0742,41800.0],["1994-01-14",6.0218,6.1265,5.9171,6.0218,91600.0],["1994-01-17",6.0218,6.2313,6.0218,6.1265,233000.0],["1994-01-18",6.1789,6.5454,6.1789,6.5454,177800.0],["1994-01-19",6.4407,6.8073,6.4407,6.8073,689400.0],["1994-01-20",6.8596,6.912,6.7025,6.8073,454200.0],["1994-01-21",6.912,6.912,6.7025,6.8596,25200.0],["1994-01-24",6.912,6.912,6.7549,6.7549,14600.0],["1994-01-25",6.912,6.912,6.7549,6.7549,75800.0],["1994-01-26",6.7549,6.912,6.7549,6.7549,25200.0],["1994-01-27",6.7549,6.912,6.7549,6.7549,27600.0],["1994-01-28",6.7549,6.8596,6.6502,6.6502,64400.0],["1994-01-31",6.6502,6.8073,6.6502,6.7025,94000.0],["1994-02-01",6.6502,6.9644,6.6502,6.9644,60000.0],["1994-02-02",6.8596,6.9644,6.8596,6.9644,72800.0],["1994-02-03",6.8073,6.9644,6.7549,6.9644,14400.0],["1994-02-04",6.9644,6.9644,6.7025,6.7025,61400.0],["1994-02-07",6.5454,6.5978,6.1265,6.4407,296600.0],["1994-02-08",6.3884,6.5454,6.3884,6.4931,68200.0],["1994-02-09",6.4407,6.4407,6.336,6.336,49400.0],["1994-02-10",6.4931,6.4931,6.1789,6.336,84200.0],["1994-02-11",6.1789,6.336,6.1789,6.1789,231000.0],["1994-02-14",6.1789,6.3884,6.1789,6.336,223600.0],["1994-02-15",6.2836,6.3884,6.2836,6.3884,75800.0],["1994-02-16",6.336,6.3884,6.2836,6.2836,63000.0],["1994-02-17",6.4407,6.4407,6.2313,6.3884,16000.0],["1994-02-18",6.3884,6.4407,6.2313,6.4407,6800.0],["1994-02-22",6.2313,7.1738,6.2313,7.1738,270000.0],["1994-02-23",7.1738,7.4356,7.0167,7.3833,225200.0],["1994-02-24",7.3309,7.7498,7.3309,7.488,206800.0],["1994-02-25",7.6451,7.6451,7.488,7.488,54600.0],["1994-02-28",7.6451,7.6451,7.488,7.6451,43600.0],["1994-03-01",7.488,7.8022,7.488,7.5927,96000.0],["1994-03-02",7.3833,7.5404,7.2785,7.2785,80400.0],["1994-03-03",7.488,7.488,7.2785,7.2785,6000.0],["1994-03-04",7.4356,7.4356,7.1214,7.1738,55800.0],["1994-03-07",7.1214,7.8022,7.0691,7.7498,234600.0],["1994-03-08",7.7498,7.9593,7.3833,7.4356,123400.0],["1994-03-09",7.3309,7.8022,7.3309,7.5927,240000.0],["1994-03-10",7.6974,7.7498,7.5927,7.7498,9600.0],["1994-03-11",7.6451,7.8022,7.5927,7.7498,32800.0],["1994-03-14",7.8022,7.8022,7.6451,7.8022,45800.0],["1994-03-15",7.7498,8.4305,7.7498,8.2734,385800.0],["1994-03-16",8.2734,8.3782,8.1687,8.2211,636000.0],["1994-03-17",8.1687,8.3258,8.1687,8.1687,57400.0],["1994-03-18",8.1687,8.3258,8.1687,8.2211,70600.0],["1994-03-21",8.1687,8.2734,8.064,8.1687,223800.0],["1994-03-22",8.1687,8.1687,8.0116,8.064,98600.0],["1994-03-23",8.064,8.2211,8.0116,8.1687,50600.0],["1994-03-24",8.064,8.2211,8.0116,8.1164,287600.0],["1994-03-25",8.2211,8.3258,8.064,8.3258,46200.0],["1994-03-28",8.1687,8.2734,8.064,8.1687,147000.0],["1994-03-29",8.064,8.2211,8.0116,8.0116,120000.0],["1994-03-30",7.9069,8.0116,7.8545,7.8545,207200.0],["1994-03-31",7.8022,7.8545,7.3833,7.488,407400.0],["1994-04-04",7.2262,7.3833,7.1738,7.2785,118800.0],["1994-04-05",7.2262,7.3309,6.9644,7.0429,146200.0],["1994-04-06",6.9644,7.1738,6.9644,7.1214,34600.0],["1994-04-07",7.1738,7.2785,7.1738,7.1738,16000.0],["1994-04-08",7.3309,7.3309,7.1738,7.2785,25400.0],["1994-04-11",7.2262,7.3309,7.2262,7.3309,7600.0],["1994-04-12",7.3833,7.3833,7.2262,7.2262,5800.0],["1994-04-13",7.3833,7.3833,7.2262,7.3833,17000.0],["1994-04-14",7.3833,7.3833,7.2262,7.2262,28200.0],["1994-04-15",7.3309,7.3309,7.3309,7.3309,1000.0],["1994-04-18",7.1738,7.2262,6.912,6.9644,58400.0],["1994-04-19",6.8073,7.1738,6.8073,7.0167,59800.0],["1994-04-20",7.1214,7.1214,6.0742,6.2836,414000.0],["1994-04-21",6.1789,6.336,6.0742,6.1265,58600.0],["1994-04-22",6.2313,6.2313,6.1265,6.2313,103600.0],["1994-04-25",6.1265,6.336,6.1265,6.336,36600.0],["1994-04-26",6.2313,6.336,6.2313,6.2836,16400.0],["1994-04-28",6.336,6.4407,6.2836,6.4407,74200.0],["1994-04-29",6.4407,6.4407,6.2836,6.2836,33600.0],["1994-05-02",6.3884,6.3884,6.3884,6.3884,4200.0],["1994-05-03",6.3884,6.5978,6.2836,6.4407,328800.0],["1994-05-04",6.5454,6.5978,6.4931,6.5978,38200.0],["1994-05-05",6.4931,7.1738,6.4931,7.0167,97400.0],["1994-05-06",7.0691,7.1738,6.912,7.1738,164200.0],["1994-05-09",7.2785,7.2785,7.0691,7.1214,110400.0],["1994-05-10",7.0691,7.2262,7.0691,7.1738,59400.0],["1994-05-11",7.1214,7.1738,7.0691,7.1214,44000.0],["1994-05-12",7.1214,7.2262,7.1214,7.1214,3600.0],["1994-05-13",7.1214,7.2785,7.1214,7.1214,25800.0],["1994-05-16",7.0691,7.1214,7.0691,7.1214,13200.0],["1994-05-17",7.2262,7.2262,7.0691,7.1214,7600.0],["1994-05-18",7.0691,7.2262,7.0691,7.0691,14200.0],["1994-05-19",7.0691,7.2262,7.0691,7.1214,73000.0],["1994-05-20",7.2262,7.2262,7.0691,7.2262,404800.0],["1994-05-23",7.0691,7.2262,7.0691,7.2262,33800.0],["1994-05-24",7.1214,7.1214,7.1214,7.1214,5400.0],["1994-05-25",7.2262,7.2262,7.0691,7.2262,6200.0],["1994-05-26",7.0691,7.1214,7.0691,7.0691,2800.0],["1994-05-27",7.2262,7.2262,6.9644,6.9644,47800.0],["1994-05-31",7.1214,7.1214,6.8596,6.912,69600.0],["1994-06-01",7.0167,7.0167,6.3884,6.3884,162800.0],["1994-06-02",6.4931,6.4931,6.336,6.4931,18200.0],["1994-06-03",6.4931,6.4931,6.3884,6.4931,23400.0],["1994-06-06",6.4931,6.4931,6.3884,6.3884,2000.0],["1994-06-07",6.3884,6.4931,6.2313,6.2574,126200.0],["1994-06-08",6.336,6.336,6.2313,6.2313,20400.0],["1994-06-09",6.5978,7.0691,6.3884,6.8073,162600.0],["1994-06-10",6.8073,7.0691,6.8073,6.8596,221200.0],["1994-06-13",6.912,6.912,6.8073,6.8073,13800.0],["1994-06-14",6.8073,6.912,6.5978,6.5978,38200.0],["1994-06-15",6.6502,6.6502,6.336,6.3884,306800.0],["1994-06-16",6.4931,6.5454,6.3884,6.4407,19800.0],["1994-06-17",6.4407,6.4407,6.0218,6.0742,457200.0],["1994-06-20",6.0742,6.0742,5.7076,5.8124,133600.0],["1994-06-21",5.6553,5.8647,5.6029,5.7076,253000.0],["1994-06-22",5.7076,5.7076,5.5505,5.6553,79400.0],["1994-06-23",5.6553,5.6553,5.4458,5.4458,68600.0],["1994-06-24",5.6029,5.6553,5.4458,5.6553,45200.0],["1994-06-27",5.5505,5.76,5.5505,5.76,156000.0],["1994-06-28",5.8124,5.8124,5.6553,5.8124,19800.0],["1994-06-29",5.8124,5.9171,5.76,5.8647,64200.0],["1994-06-30",5.9171,5.9694,5.8124,5.9694,93000.0],["1994-07-01",5.9694,5.9694,5.8647,5.9694,5600.0],["1994-07-05",5.9694,5.9694,5.8647,5.9694,20800.0],["1994-07-06",6.0742,6.1789,6.0742,6.0742,42200.0],["1994-07-07",6.1789,6.2836,6.1789,6.1789,18800.0],["1994-07-08",6.1265,6.2313,6.0218,6.0218,42800.0],["1994-07-11",6.0218,6.1265,5.9171,6.0218,28800.0],["1994-07-12",6.0742,6.0742,6.0742,6.0742,600.0],["1994-07-13",6.0742,6.0742,6.0218,6.0742,16000.0],["1994-07-14",5.9171,6.1789,5.9171,6.1789,26600.0],["1994-07-15",6.2836,6.2836,6.0742,6.1789,31800.0],["1994-07-18",6.1789,6.2313,6.0742,6.0742,32200.0],["1994-07-19",6.1265,6.1789,5.9694,5.9694,27600.0],["1994-07-20",5.8647,6.0218,5.8647,5.8647,13600.0],["1994-07-21",6.0218,6.0218,5.8647,6.0218,3000.0],["1994-07-22",5.9694,6.0742,5.9171,6.0218,26600.0],["1994-07-25",5.9171,6.0742,5.9171,5.9694,18600.0],["1994-07-26",5.9171,5.9171,5.7076,5.76,96800.0],["1994-07-27",5.8647,5.8647,5.7076,5.8647,7000.0],["1994-07-28",5.7076,5.8647,5.7076,5.7076,10200.0],["1994-07-29",5.7076,5.8647,5.7076,5.8647,9600.0],["1994-08-01",5.7076,5.8124,5.6553,5.76,19000.0],["1994-08-02",5.8647,6.0218,5.7076,6.0218,41400.0],["1994-08-03",5.8124,6.0742,5.8124,6.0742,36000.0],["1994-08-04",6.1789,6.1789,5.9694,6.0218,103600.0],["1994-08-05",5.9171,5.9694,5.8124,5.8124,14800.0],["1994-08-08",5.9694,5.9694,5.8124,5.9171,6600.0],["1994-08-09",5.8124,6.0218,5.8124,5.8647,16400.0],["1994-08-10",5.9171,5.9171,5.9171,5.9171,1800.0],["1994-08-11",5.8647,6.0218,5.8124,6.0218,6400.0],["1994-08-12",6.0218,6.0218,5.8124,5.8647,58600.0],["1994-08-15",5.8124,5.9694,5.76,5.8647,42200.0],["1994-08-16",5.7076,5.8647,5.7076,5.76,7800.0],["1994-08-17",5.6553,5.8647,5.6553,5.8124,58200.0],["1994-08-18",5.6553,5.8647,5.6553,5.8124,41000.0],["1994-08-19",5.8647,5.9171,5.76,5.8647,22200.0],["1994-08-22",5.76,5.8124,5.76,5.8124,1200.0],["1994-08-23",5.8909,5.9171,5.76,5.8647,48400.0],["1994-08-24",5.9171,5.9694,5.76,5.76,37600.0],["1994-08-25",5.9171,5.9171,5.76,5.8647,9000.0],["1994-08-26",5.76,5.9171,5.76,5.8124,23200.0],["1994-08-29",5.76,5.8647,5.5505,5.5505,125200.0],["1994-08-30",5.7076,5.7076,5.4982,5.4982,15400.0],["1994-08-31",5.4982,5.6029,5.3934,5.6029,24800.0],["1994-09-01",5.6029,5.6029,5.2364,5.2887,49800.0],["1994-09-02",5.3934,5.5505,5.2887,5.5505,142200.0],["1994-09-06",5.5505,5.7076,5.5505,5.5505,35400.0],["1994-09-07",5.76,5.8124,5.4458,5.7076,201800.0],["1994-09-08",5.8124,5.8124,5.6553,5.76,268200.0],["1994-09-09",5.8124,5.8124,5.7076,5.76,123800.0],["1994-09-12",5.7076,5.8647,5.7076,5.7076,17000.0],["1994-09-13",5.7076,5.8124,5.7076,5.8124,18200.0],["1994-09-14",5.9171,5.9171,5.6029,5.7076,61600.0],["1994-09-15",5.6029,5.6029,5.6029,5.6029,5600.0],["1994-09-16",5.8124,5.8124,5.4982,5.4982,41800.0],["1994-09-19",5.6553,5.6553,5.4458,5.5505,32400.0],["1994-09-20",5.6553,5.9171,5.3411,5.9171,171000.0],["1994-09-21",5.9171,5.9171,5.7338,5.9171,29800.0],["1994-09-22",5.76,5.8647,5.5505,5.7076,76000.0],["1994-09-23",5.6029,5.76,5.6029,5.76,588400.0],["1994-09-26",5.76,5.76,5.6553,5.76,37600.0],["1994-09-27",5.76,5.76,5.6553,5.6553,15800.0],["1994-09-28",5.6029,5.6029,5.6029,5.6029,8000.0],["1994-09-29",5.6029,5.6553,5.4982,5.5505,30000.0],["1994-09-30",5.4458,5.5505,5.4458,5.5505,121600.0],["1994-10-03",5.4458,5.4982,5.4458,5.4458,140400.0],["1994-10-04",5.4982,5.5505,5.3934,5.4982,10200.0],["1994-10-05",5.4982,5.4982,5.3934,5.4982,90400.0],["1994-10-06",5.3934,5.3934,5.3934,5.3934,2000.0],["1994-10-07",5.5505,5.5505,5.3934,5.3934,600.0],["1994-10-10",5.5505,5.5505,5.3934,5.4458,38200.0],["1994-10-11",5.5505,5.6553,5.4458,5.4982,27200.0],["1994-10-12",5.4982,5.6553,5.4982,5.6553,3200.0],["1994-10-13",5.6029,5.7076,5.4982,5.4982,22800.0],["1994-10-14",5.4982,5.6553,5.4458,5.4458,27200.0],["1994-10-17",5.5505,5.5505,5.4458,5.4458,83400.0],["1994-10-18",5.5505,5.8647,5.4458,5.8647,131400.0],["1994-10-19",5.8647,5.8647,5.76,5.8124,240600.0],["1994-10-20",5.9171,5.9171,5.76,5.9171,8800.0],["1994-10-21",5.9171,5.9171,5.76,5.9171,6200.0],["1994-10-24",5.9171,5.9171,5.8124,5.9171,206800.0],["1994-10-25",5.7076,5.9171,5.7076,5.8124,8800.0],["1994-10-26",5.76,5.9171,5.76,5.9171,2200.0],["1994-10-27",5.7076,6.2313,5.7076,6.2313,72200.0],["1994-10-28",6.2836,6.2836,6.1265,6.2836,6200.0],["1994-10-31",6.2836,6.6502,6.1265,6.4931,55600.0],["1994-11-01",6.3884,6.4407,6.2836,6.2836,52600.0],["1994-11-02",6.2836,6.5978,6.2836,6.4931,53400.0],["1994-11-03",6.4931,6.6502,6.4931,6.5454,111600.0],["1994-11-04",6.6502,6.6502,6.4407,6.4407,18400.0],["1994-11-07",6.4407,6.5978,6.2836,6.2836,36800.0],["1994-11-08",6.2313,6.2836,6.1789,6.1789,11800.0],["1994-11-09",6.2313,6.2836,6.1265,6.1789,52600.0],["1994-11-10",5.9694,5.9694,5.9694,5.9694,1000.0],["1994-11-11",5.9694,5.9694,5.6553,5.7076,57200.0],["1994-11-14",5.6029,5.76,5.6029,5.6029,25800.0],["1994-11-15",5.6029,5.7076,5.6029,5.6553,200200.0],["1994-11-16",5.7076,5.7076,5.6029,5.6029,1200.0],["1994-11-17",5.6029,5.76,5.6029,5.6029,6800.0],["1994-11-18",5.6029,5.76,5.6029,5.6553,16400.0],["1994-11-21",5.6029,5.76,5.6029,5.7076,135600.0],["1994-11-22",5.6814,5.7076,5.6029,5.6029,179600.0],["1994-11-23",5.5505,5.7076,5.4458,5.4458,40400.0],["1994-11-25",5.4458,5.4458,5.4458,5.4458,0.0],["1994-11-28",5.4982,5.4982,5.4458,5.4458,12800.0],["1994-11-29",5.4982,5.4982,5.4458,5.4982,10000.0],["1994-11-30",5.4458,5.4982,5.3934,5.4458,403600.0],["1994-12-01",5.5505,5.6553,5.3411,5.3411,305400.0],["1994-12-02",5.4982,5.4982,5.3411,5.4982,15400.0],["1994-12-05",5.4458,5.4982,5.3934,5.4458,25200.0],["1994-12-06",5.5505,5.5505,5.4458,5.4458,4600.0],["1994-12-07",5.4982,5.4982,5.4458,5.4458,15400.0],["1994-12-08",5.4458,5.5505,5.3934,5.4458,31200.0],["1994-12-09",5.3411,5.3411,5.1316,5.2364,49000.0],["1994-12-12",5.1316,5.2364,5.0269,5.1316,56800.0],["1994-12-13",5.2364,5.2364,5.0793,5.1316,11600.0],["1994-12-14",5.1316,5.1316,5.0269,5.0269,28400.0],["1994-12-15",5.1316,5.1316,4.8698,5.0793,52600.0],["1994-12-16",5.0793,5.1316,4.8698,5.1316,92400.0],["1994-12-19",5.1316,5.184,5.0269,5.0269,61600.0],["1994-12-20",5.184,5.184,4.9745,5.0269,85200.0],["1994-12-21",5.0793,5.0793,5.0269,5.0269,32200.0],["1994-12-22",4.9745,5.0269,4.8698,4.8698,32800.0],["1994-12-23",5.0269,5.0269,4.9222,5.0269,26000.0],["1994-12-27",5.0269,5.1316,5.0269,5.0793,50000.0],["1994-12-28",5.0793,5.3934,5.0269,5.2364,235800.0],["1994-12-29",5.2364,5.3934,5.2364,5.2364,184000.0],["1994-12-30",5.3149,5.3411,5.2364,5.3411,90800.0],["1995-01-03",5.2364,5.3411,5.2364,5.3411,249400.0],["1995-01-04",5.3411,5.3411,5.2887,5.3411,215800.0],["1995-01-05",5.3411,5.3411,5.2364,5.3411,190800.0],["1995-01-06",5.2887,5.3411,5.2887,5.2887,86400.0],["1995-01-09",5.3411,5.3411,5.2887,5.3411,78000.0],["1995-01-10",5.2887,5.3411,5.1316,5.2364,47800.0],["1995-01-11",5.184,5.2887,5.1316,5.1578,113400.0],["1995-01-12",5.1316,5.2887,5.1316,5.1316,3800.0],["1995-01-13",5.2887,5.2887,5.1316,5.2887,102600.0],["1995-01-16",5.2887,5.2887,5.1316,5.2887,45600.0],["1995-01-17",5.2887,5.2887,5.1316,5.2364,84000.0],["1995-01-18",5.2364,5.2364,5.0269,5.0793,102800.0],["1995-01-19",5.1316,5.1316,5.0269,5.0793,16200.0],["1995-01-20",5.0269,5.1316,5.0269,5.0269,91400.0],["1995-01-23",5.1316,5.1316,5.0269,5.0269,40200.0],["1995-01-24",5.1316,5.1316,4.7913,5.0269,784800.0],["1995-01-25",4.9745,5.0793,4.9745,5.0793,2800.0],["1995-01-26",4.9745,5.0793,4.9745,5.0793,4200.0],["1995-01-27",4.9745,5.0793,4.9745,4.9745,27400.0],["1995-01-30",5.0793,5.0793,4.8175,5.0269,626400.0],["1995-01-31",5.0793,5.0793,4.9484,4.9745,38600.0],["1995-02-01",4.8174,4.9222,4.6604,4.7389,427400.0],["1995-02-02",4.8174,4.8174,4.7127,4.7127,22800.0],["1995-02-03",4.8174,4.8174,4.7127,4.7651,39400.0],["1995-02-06",4.608,4.7651,4.608,4.7651,835400.0],["1995-02-07",4.7651,4.8698,4.6604,4.8174,81400.0],["1995-02-08",4.8698,4.8698,4.8174,4.8174,47200.0],["1995-02-09",4.8698,4.8698,4.7651,4.7651,7600.0],["1995-02-10",4.8698,4.8698,4.8174,4.8174,15600.0],["1995-02-13",4.8698,4.8698,4.7651,4.8174,105800.0],["1995-02-14",4.9222,5.0269,4.8698,4.9745,46000.0],["1995-02-15",4.9745,5.0269,4.9222,4.968,42000.0],["1995-02-16",4.9222,5.1316,4.9222,5.1316,49200.0],["1995-02-17",5.1316,5.4458,4.9745,5.2364,90600.0],["1995-02-21",5.3411,5.6029,5.0793,5.5505,162800.0],["1995-02-22",5.6029,5.9694,5.4982,5.8124,234400.0],["1995-02-23",5.9171,5.9171,5.8124,5.8124,200600.0],["1995-02-24",5.9171,5.9171,5.8124,5.9171,16400.0],["1995-02-27",5.8124,5.8124,5.5244,5.5505,89600.0],["1995-02-28",5.4982,5.6029,5.4982,5.5505,26200.0],["1995-03-01",5.4982,5.4982,5.3934,5.3934,50200.0],["1995-03-02",5.3934,5.4982,5.2887,5.3934,155400.0],["1995-03-03",5.3411,5.3934,5.184,5.3411,38600.0],["1995-03-06",5.184,5.2364,5.1316,5.1316,115600.0],["1995-03-07",5.0793,5.2364,5.0793,5.2364,103200.0],["1995-03-08",5.0793,5.2364,5.0793,5.0793,86000.0],["1995-03-09",5.184,5.2887,5.184,5.184,77000.0],["1995-03-10",5.2364,5.2887,5.184,5.2887,54600.0],["1995-03-13",5.2887,5.2887,5.1316,5.1316,127800.0],["1995-03-14",5.1316,5.2887,5.1316,5.1316,2600.0],["1995-03-15",5.1316,5.2887,5.1316,5.1578,13200.0],["1995-03-16",5.2887,5.2887,5.0269,5.0269,30600.0],["1995-03-17",4.9745,5.184,4.9745,4.9745,16000.0],["1995-03-20",4.9745,5.184,4.9222,5.0269,47800.0],["1995-03-21",4.8698,4.9222,4.8698,4.8698,162600.0],["1995-03-22",4.8174,5.0269,4.8174,4.8174,11000.0],["1995-03-23",4.9745,4.9745,4.7127,4.9222,141400.0],["1995-03-24",4.7651,4.8698,4.7127,4.8698,200800.0],["1995-03-27",4.8698,4.8698,4.7127,4.8698,3600.0],["1995-03-28",4.8174,4.8174,4.6604,4.8174,138600.0],["1995-03-29",4.6865,5.0269,4.6865,4.8698,395200.0],["1995-03-30",4.8175,4.8698,4.7127,4.8698,123800.0],["1995-03-31",4.7127,5.0269,4.7127,5.0269,54600.0],["1995-04-03",4.9222,5.0793,4.9222,5.0269,46400.0],["1995-04-04",4.9222,5.0793,4.8698,4.8698,23400.0],["1995-04-05",5.0793,5.0793,4.8698,5.0269,9000.0],["1995-04-06",4.8698,5.0269,4.8698,4.9745,11800.0],["1995-04-07",4.8698,5.0269,4.8698,4.8698,26000.0],["1995-04-10",4.8698,5.0269,4.8698,4.9745,27800.0],["1995-04-11",4.9745,4.9745,4.8698,4.9745,26000.0],["1995-04-12",4.8698,5.0269,4.8698,4.8698,9400.0],["1995-04-13",4.9745,4.9745,4.8698,4.9222,5600.0],["1995-04-17",4.9745,4.9745,4.8698,4.9222,52400.0],["1995-04-18",4.8698,5.0269,4.8698,4.9222,5400.0],["1995-04-19",4.8698,5.0269,4.8698,5.0269,11800.0],["1995-04-20",5.0269,5.0269,4.8698,4.8698,10600.0],["1995-04-21",4.8698,4.9745,4.8698,4.8698,6800.0],["1995-04-24",5.0269,5.0269,4.9222,5.0269,10200.0],["1995-04-25",4.9745,4.9745,4.6604,4.7127,183200.0],["1995-04-26",4.6604,4.8174,4.608,4.608,251000.0],["1995-04-27",4.608,4.8174,4.608,4.7127,80000.0],["1995-04-28",4.608,4.8174,4.608,4.6604,25400.0],["1995-05-01",4.8174,4.8174,4.608,4.8174,14800.0],["1995-05-02",4.8174,4.8174,4.608,4.8174,106000.0],["1995-05-03",4.608,4.8174,4.608,4.6342,261600.0],["1995-05-04",4.608,4.8174,4.608,4.8174,38600.0],["1995-05-05",4.8174,4.8174,4.6604,4.6604,7000.0],["1995-05-08",4.8174,4.8174,4.6604,4.6604,35600.0],["1995-05-09",4.8174,4.8174,4.6604,4.6604,81200.0],["1995-05-10",4.7127,4.8698,4.7127,4.8698,47800.0],["1995-05-11",4.8698,5.0269,4.8175,5.0269,228600.0],["1995-05-12",5.0269,5.0269,4.9222,4.9745,81800.0],["1995-05-15",5.0269,5.0269,4.9222,5.0269,13200.0],["1995-05-16",5.0269,5.0793,4.9222,5.0793,56200.0],["1995-05-17",4.9745,5.0793,4.9745,5.0269,33800.0],["1995-05-18",5.0793,5.0793,4.9745,5.0793,21800.0],["1995-05-19",5.0793,5.0793,4.9745,5.0007,92400.0],["1995-05-22",5.0793,5.0793,4.9222,4.9745,48200.0],["1995-05-23",5.0269,5.0269,4.9222,4.9745,210400.0],["1995-05-24",5.0269,5.0269,4.9222,4.9222,18400.0],["1995-05-25",4.9745,4.9745,4.7651,4.8174,61600.0],["1995-05-26",4.7651,4.9222,4.7651,4.9222,59600.0],["1995-05-30",4.9222,4.9222,4.7651,4.9222,9800.0],["1995-05-31",4.9745,4.9745,4.8174,4.8174,344400.0],["1995-06-01",4.8698,4.9745,4.8698,4.9745,66200.0],["1995-06-02",4.9745,5.0007,4.8698,5.0007,34000.0],["1995-06-05",4.9222,5.0269,4.9222,5.0269,2800.0],["1995-06-06",4.9222,5.0793,4.9222,4.9222,26000.0],["1995-06-07",5.0793,5.0793,4.9222,5.0793,16400.0],["1995-06-08",5.0269,5.0793,4.9745,5.0793,10800.0],["1995-06-09",5.0793,5.1316,5.0269,5.0269,22600.0],["1995-06-12",5.1316,5.1316,5.0269,5.1316,15000.0],["1995-06-13",5.0269,5.184,5.0269,5.184,24000.0],["1995-06-14",5.0269,5.2364,5.0269,5.0793,18200.0],["1995-06-15",5.0793,5.3934,5.0793,5.3934,30400.0],["1995-06-16",5.3934,5.4982,5.2887,5.3411,70000.0],["1995-06-19",5.4458,5.4458,5.3411,5.3673,20800.0],["1995-06-20",5.2364,5.2887,5.2364,5.2364,8600.0],["1995-06-21",5.2887,5.3934,5.2364,5.2364,23400.0],["1995-06-22",5.3934,5.3934,5.2364,5.3411,9800.0],["1995-06-23",5.2364,5.3934,5.2364,5.3149,153400.0],["1995-06-26",5.3934,5.3934,5.1316,5.1316,182400.0],["1995-06-27",5.2102,5.2887,4.8698,4.8698,123000.0],["1995-06-28",4.8698,5.0793,4.7127,4.9745,84200.0],["1995-06-29",4.7127,4.7651,4.5556,4.7127,180800.0],["1995-06-30",4.6604,4.7651,4.6604,4.7651,30800.0],["1995-07-03",4.6604,4.7651,4.6604,4.7651,2000.0],["1995-07-05",4.7651,4.7651,4.608,4.6342,534000.0],["1995-07-06",4.7651,4.7651,4.608,4.6604,286200.0],["1995-07-07",4.8174,4.8174,4.6604,4.6604,8400.0],["1995-07-10",4.6604,4.9222,4.608,4.7651,95000.0],["1995-07-11",4.9222,4.9222,4.7651,4.7651,18600.0],["1995-07-12",4.8698,4.9222,4.7651,4.7651,37400.0],["1995-07-13",4.8698,4.9222,4.7651,4.7651,14400.0],["1995-07-14",4.7127,4.8698,4.7127,4.8698,30200.0],["1995-07-17",4.7127,4.7651,4.7127,4.7127,6800.0],["1995-07-18",4.7127,4.8174,4.608,4.7651,44200.0],["1995-07-19",4.7127,4.7127,4.5033,4.5033,116200.0],["1995-07-20",4.5033,4.6604,4.4509,4.4509,52200.0],["1995-07-21",4.608,4.608,4.3462,4.4509,201000.0],["1995-07-24",4.3462,4.4509,4.3462,4.4509,93800.0],["1995-07-25",4.3462,4.4509,4.2938,4.3985,245000.0],["1995-07-26",4.2938,4.3985,4.2938,4.3462,122400.0],["1995-07-27",4.2938,4.3462,4.1891,4.1891,47600.0],["1995-07-28",4.1891,4.3462,4.1891,4.2414,72400.0],["1995-07-31",4.1891,4.3462,4.1891,4.3462,119800.0],["1995-08-01",4.1891,4.3462,4.1891,4.3462,9400.0],["1995-08-02",4.1891,4.3462,4.1891,4.2676,73800.0],["1995-08-03",4.1891,4.3462,4.1367,4.1367,22600.0],["1995-08-04",4.1367,4.2938,4.1367,4.2414,9000.0],["1995-08-07",4.1891,4.2938,4.1891,4.2938,46200.0],["1995-08-08",4.2938,4.2938,4.1367,4.2938,85600.0],["1995-08-09",4.2938,4.2938,4.1891,4.2938,69600.0],["1995-08-10",4.3462,4.3462,4.1891,4.3462,60400.0],["1995-08-11",4.3985,4.608,4.2938,4.5556,80800.0],["1995-08-14",4.608,4.608,4.4509,4.4509,3400.0],["1995-08-15",4.4509,4.608,4.4509,4.4509,7000.0],["1995-08-16",4.608,4.608,4.4509,4.4509,5600.0],["1995-08-17",4.4509,4.7127,4.4509,4.7127,62400.0],["1995-08-18",4.7127,4.7127,4.608,4.608,86600.0],["1995-08-21",4.608,4.7127,4.608,4.7127,6000.0],["1995-08-22",4.7127,4.7127,4.608,4.608,37800.0],["1995-08-23",4.7127,4.7127,4.608,4.7127,87200.0],["1995-08-24",4.7127,4.7127,4.5556,4.608,20600.0],["1995-08-25",4.608,4.7127,4.608,4.7127,6800.0],["1995-08-28",4.6604,4.7127,4.608,4.608,25800.0],["1995-08-29",4.7127,4.7127,4.608,4.6604,6400.0],["1995-08-30",4.608,4.6604,4.608,4.608,10000.0],["1995-08-31",4.608,4.7127,4.608,4.7127,230600.0],["1995-09-01",4.608,4.608,4.5033,4.5033,22000.0],["1995-09-05",4.5033,4.6604,4.3985,4.4509,687800.0],["1995-09-06",4.5033,4.6604,4.5033,4.5033,2800.0],["1995-09-07",4.5033,4.608,4.5033,4.5033,130800.0],["1995-09-08",4.6604,4.6604,4.5033,4.5033,6000.0],["1995-09-11",4.5033,4.6604,4.5033,4.5033,7200.0],["1995-09-12",4.5033,4.6604,4.5033,4.5556,114000.0],["1995-09-13",4.6604,4.6604,4.608,4.6604,31000.0],["1995-09-14",4.608,4.7127,4.608,4.7127,12200.0],["1995-09-15",4.608,4.7127,4.608,4.7127,157000.0],["1995-09-18",4.608,4.7127,4.608,4.7127,51000.0],["1995-09-19",4.7127,4.7127,4.5556,4.6342,58400.0],["1995-09-20",4.5556,4.7127,4.5556,4.608,12200.0],["1995-09-21",4.5556,4.7127,4.5556,4.5556,8800.0],["1995-09-22",4.5556,4.7127,4.5556,4.608,60200.0],["1995-09-25",4.5556,4.7127,4.5556,4.6604,19800.0],["1995-09-26",4.7127,4.7127,4.5556,4.5556,61600.0],["1995-09-27",4.5556,4.7127,4.5556,4.608,25400.0],["1995-09-28",4.7127,4.7127,4.5556,4.608,3400.0],["1995-09-29",4.5556,4.7651,4.5556,4.7127,45000.0],["1995-10-02",4.8174,4.8174,4.6604,4.7127,29600.0],["1995-10-03",4.8174,4.8174,4.6604,4.8174,6400.0],["1995-10-04",4.7389,4.7389,4.6604,4.6865,4400.0],["1995-10-05",4.6604,4.8174,4.6604,4.8174,5600.0],["1995-10-06",4.6604,4.8174,4.6604,4.6604,2400.0],["1995-10-09",4.6604,4.7389,4.6604,4.6604,2400.0],["1995-10-10",4.6604,4.8174,4.6604,4.7127,9600.0],["1995-10-11",4.6604,4.8174,4.6604,4.6604,9600.0],["1995-10-12",4.6604,4.8174,4.6604,4.6604,4200.0],["1995-10-13",4.6604,4.8174,4.6604,4.6604,8400.0],["1995-10-16",4.6604,4.8174,4.6604,4.8174,55200.0],["1995-10-17",4.8174,4.8174,4.6604,4.8174,137600.0],["1995-10-18",4.7127,4.8698,4.7127,4.8174,3800.0],["1995-10-19",4.7127,4.7651,4.7127,4.7651,4400.0],["1995-10-20",4.7127,4.9222,4.7127,4.8698,127400.0],["1995-10-23",4.9222,5.0007,4.7651,5.0007,260600.0],["1995-10-24",5.0269,5.0793,4.8698,5.0269,138800.0],["1995-10-25",4.9745,5.0793,4.9745,4.9745,130800.0],["1995-10-26",4.9745,5.0793,4.9745,4.9745,233800.0],["1995-10-27",4.9745,5.0531,4.9745,4.9745,33600.0],["1995-10-30",5.0793,5.0793,4.9745,5.0269,89000.0],["1995-10-31",5.0269,5.0793,4.9745,4.9745,7400.0],["1995-11-01",4.9745,5.1316,4.9745,5.0531,102800.0],["1995-11-02",5.0269,5.0793,5.0269,5.0793,12400.0],["1995-11-03",5.0269,5.1316,5.0269,5.1316,16600.0],["1995-11-06",5.0269,5.0793,4.9745,4.9745,46000.0],["1995-11-07",4.9745,5.1316,4.9745,5.1316,8200.0],["1995-11-08",5.0793,5.0793,4.9745,4.9745,3200.0],["1995-11-09",4.9745,4.9745,4.9745,4.9745,14600.0],["1995-11-10",4.9745,5.0269,4.8698,4.9222,20000.0],["1995-11-13",4.8174,4.8436,4.608,4.6604,43200.0],["1995-11-14",4.608,4.7651,4.5818,4.608,61000.0],["1995-11-15",4.5556,4.608,4.5556,4.5556,14400.0],["1995-11-16",4.5556,4.6604,4.5556,4.5556,78200.0],["1995-11-17",4.5556,4.608,4.5556,4.5556,25800.0],["1995-11-20",4.5033,4.5556,4.3985,4.3985,58600.0],["1995-11-21",4.4509,4.4509,4.3462,4.3462,23000.0],["1995-11-22",4.3462,4.4509,4.3462,4.3985,5800.0],["1995-11-24",4.3985,4.4509,4.3985,4.4509,3000.0],["1995-11-27",4.3462,4.4509,4.3462,4.3462,55400.0],["1995-11-28",4.3462,4.608,4.2938,4.608,145600.0],["1995-11-29",4.5033,4.6604,4.5033,4.5033,16400.0],["1995-11-30",4.5033,4.608,4.5033,4.5556,4600.0],["1995-12-01",4.6604,4.6604,4.5033,4.6604,11000.0],["1995-12-04",4.5033,4.6604,4.5033,4.608,15000.0],["1995-12-05",4.5033,4.6604,4.5033,4.6604,12400.0],["1995-12-06",4.5033,4.5556,4.5033,4.5033,24600.0],["1995-12-07",4.5556,4.5556,4.4509,4.4509,51600.0],["1995-12-08",4.4509,4.4509,4.4509,4.4509,600.0],["1995-12-11",4.4509,4.608,4.4509,4.608,28600.0],["1995-12-12",4.4509,4.5294,4.4509,4.4509,4000.0],["1995-12-13",4.4509,4.5033,4.4509,4.5033,11400.0],["1995-12-14",4.4509,4.608,4.3985,4.4509,227000.0],["1995-12-15",4.5033,4.5033,4.3462,4.3985,235600.0],["1995-12-18",4.3462,4.3462,4.2414,4.2414,46800.0],["1995-12-19",4.2414,4.3985,4.2414,4.3462,251800.0],["1995-12-20",4.2938,4.3462,4.2938,4.3462,22200.0],["1995-12-21",4.2938,4.3462,4.2414,4.2414,102200.0],["1995-12-22",4.2414,4.3985,4.2414,4.2414,88000.0],["1995-12-26",4.2414,4.3462,4.2414,4.2414,25600.0],["1995-12-27",4.2414,4.3462,4.2414,4.2414,250200.0],["1995-12-28",4.2414,4.32,4.1891,4.2414,24600.0],["1995-12-29",4.1891,4.2414,4.0844,4.1367,116600.0],["1996-01-02",4.2414,4.2414,4.0844,4.2414,31000.0],["1996-01-03",4.2414,4.2414,4.0844,4.0844,51800.0],["1996-01-04",4.0844,4.1891,3.9273,3.9273,41200.0],["1996-01-05",3.9273,4.0844,3.9273,4.0844,64200.0],["1996-01-08",4.0844,4.0844,3.9273,3.9796,101200.0],["1996-01-09",4.0844,4.0844,3.9273,3.9273,2000.0],["1996-01-10",3.9796,3.9796,3.8225,3.9796,284600.0],["1996-01-11",3.9796,3.9796,3.9273,3.9273,22400.0],["1996-01-12",3.8749,3.9273,3.8749,3.8749,6400.0],["1996-01-15",3.9273,3.9273,3.8749,3.8749,3200.0],["1996-01-16",3.8749,3.9796,3.8749,3.9273,178800.0],["1996-01-17",3.9796,3.9796,3.9273,3.9273,15600.0],["1996-01-18",3.9273,3.9796,3.9273,3.9273,28000.0],["1996-01-19",3.9273,3.9796,3.9273,3.9273,22800.0],["1996-01-22",3.9273,3.9796,3.9273,3.9273,21600.0],["1996-01-23",3.9273,3.9796,3.9273,3.9796,151200.0],["1996-01-24",3.9273,3.9796,3.9273,3.9796,225400.0],["1996-01-25",3.9796,4.032,3.9273,4.032,38800.0],["1996-01-26",4.032,4.032,3.9273,4.032,25200.0],["1996-01-29",4.032,4.032,4.032,4.032,1200.0],["1996-01-30",4.032,4.1891,3.9796,4.0844,28800.0],["1996-01-31",4.0844,4.1891,4.0844,4.1891,10600.0],["1996-02-01",4.1891,4.1891,4.1367,4.1891,28600.0],["1996-02-02",4.1891,4.1891,4.0844,4.1367,5600.0],["1996-02-05",4.0844,4.2414,4.0844,4.0844,4600.0],["1996-02-06",4.1367,4.2414,4.0844,4.2414,20200.0],["1996-02-07",4.1367,4.2414,4.1367,4.1891,28400.0],["1996-02-08",4.1367,4.1367,4.1367,4.1367,2400.0],["1996-02-09",4.1367,4.1891,4.1367,4.1891,3400.0],["1996-02-12",4.2414,4.2414,4.1367,4.1367,20800.0],["1996-02-13",4.0844,4.2414,4.0844,4.0844,7000.0],["1996-02-14",4.0844,4.1367,3.9796,3.9796,70600.0],["1996-02-15",3.9796,4.032,3.9796,3.9796,17200.0],["1996-02-16",3.9796,4.032,3.9796,4.032,9400.0],["1996-02-20",3.9273,3.9796,3.8749,3.9273,22200.0],["1996-02-21",3.8749,3.9796,3.8749,3.8749,12600.0],["1996-02-22",3.8749,3.9796,3.8749,3.9534,34400.0],["1996-02-23",3.9273,3.9796,3.9273,3.9273,6200.0],["1996-02-26",3.9273,4.0844,3.9273,4.0844,56400.0],["1996-02-27",3.9796,3.9796,3.9796,3.9796,2200.0],["1996-02-28",4.1891,4.4509,4.1367,4.1891,236400.0],["1996-02-29",4.1367,4.1891,4.0844,4.1367,21200.0],["1996-03-01",4.1891,4.1891,4.1891,4.1891,15000.0],["1996-03-04",4.2414,4.2414,4.0844,4.1891,7400.0],["1996-03-05",4.0844,4.2414,4.0844,4.1367,21800.0],["1996-03-06",4.1367,4.2022,4.1367,4.2022,6200.0],["1996-03-07",4.1367,4.2414,4.1367,4.2414,11400.0],["1996-03-08",4.1891,4.1891,4.0844,4.1367,49200.0],["1996-03-11",4.0844,4.1367,3.9796,3.9796,139200.0],["1996-03-12",4.1367,4.1367,4.032,4.032,10000.0],["1996-03-13",4.032,4.1367,4.032,4.1105,40200.0],["1996-03-14",4.1367,4.1367,4.0844,4.0844,42000.0],["1996-03-15",4.0844,4.1367,4.0844,4.0844,8800.0],["1996-03-18",4.0844,4.1367,4.0844,4.1367,33200.0],["1996-03-19",4.0844,4.1367,4.0844,4.1105,26200.0],["1996-03-20",4.0844,4.2414,4.0844,4.1891,55800.0],["1996-03-21",4.1367,4.1891,4.1367,4.1891,5600.0],["1996-03-22",4.1367,4.2414,4.1367,4.2414,9400.0],["1996-03-25",4.1367,4.2414,4.1367,4.1891,21400.0],["1996-03-26",4.1891,4.2414,4.1891,4.2414,8600.0],["1996-03-27",4.1891,4.2414,4.1891,4.2284,1400.0],["1996-03-28",4.1891,4.2153,4.1891,4.1891,14200.0],["1996-03-29",4.1891,4.2414,4.1891,4.2414,2800.0],["1996-04-01",4.1891,4.3462,4.1891,4.3462,61200.0],["1996-04-02",4.2414,4.3462,4.2414,4.2414,52000.0],["1996-04-03",4.3462,4.3985,4.2938,4.3724,21200.0],["1996-04-04",4.3985,4.3985,4.2938,4.2938,12800.0],["1996-04-08",4.2938,4.3985,4.2938,4.3985,13400.0],["1996-04-09",4.2938,4.4247,4.2938,4.3985,29200.0],["1996-04-10",4.3462,4.4509,4.3462,4.4509,61600.0],["1996-04-11",4.3462,4.4509,4.3462,4.4509,2600.0],["1996-04-12",4.3462,4.4509,4.3462,4.4509,5800.0],["1996-04-15",4.3462,4.608,4.3462,4.5556,212800.0],["1996-04-16",4.608,4.608,4.5033,4.5033,20400.0],["1996-04-17",4.608,4.608,4.5033,4.5556,14200.0],["1996-04-18",4.608,4.608,4.4509,4.5556,22800.0],["1996-04-19",4.5556,4.5556,4.2938,4.2938,180600.0],["1996-04-22",4.2938,4.2938,4.1891,4.1891,72800.0],["1996-04-23",4.1891,4.2414,4.0844,4.1367,76200.0],["1996-04-24",4.0844,4.1891,4.0844,4.1367,30200.0],["1996-04-25",4.1367,4.1891,4.1367,4.1367,8800.0],["1996-04-26",4.2414,4.2414,4.1367,4.1891,27400.0],["1996-04-29",4.1367,4.2414,4.1367,4.2153,24800.0],["1996-04-30",4.1367,4.2414,4.1367,4.2414,41600.0],["1996-05-01",4.1367,4.2414,4.1367,4.1891,6200.0],["1996-05-02",4.1891,4.2414,4.1891,4.2414,12800.0],["1996-05-03",4.2415,4.3985,4.1891,4.2938,142000.0],["1996-05-06",4.3985,4.3985,4.2938,4.3985,14600.0],["1996-05-07",4.3985,4.3985,4.3985,4.3985,1000.0],["1996-05-08",4.2938,4.2938,4.2938,4.2938,600.0],["1996-05-09",4.2938,4.2938,4.2938,4.2938,8400.0],["1996-05-10",4.3985,4.3985,4.2938,4.3462,57000.0],["1996-05-13",4.2938,4.3985,4.2938,4.2938,6200.0],["1996-05-14",4.2938,4.4771,4.2938,4.3985,42000.0],["1996-05-15",4.3985,4.5033,4.3985,4.4509,16200.0],["1996-05-16",4.3985,4.5033,4.3985,4.3985,14600.0],["1996-05-17",4.5033,4.5033,4.5033,4.5033,1000.0],["1996-05-20",4.5033,4.5556,4.3985,4.5033,12800.0],["1996-05-21",4.5033,4.5556,4.5033,4.5556,14800.0],["1996-05-22",4.5033,4.5033,4.5033,4.5033,6000.0],["1996-05-23",4.5033,4.6604,4.5033,4.5556,22400.0],["1996-05-24",4.6604,4.6604,4.5556,4.6604,44800.0],["1996-05-28",4.608,4.608,4.0844,4.0844,145000.0],["1996-05-29",4.0844,4.2414,4.0844,4.1891,22200.0],["1996-05-30",4.3985,4.3985,4.2414,4.2414,83200.0],["1996-05-31",4.1367,4.2414,4.0844,4.1367,47000.0],["1996-06-03",4.0844,4.3985,4.0844,4.3985,6000.0],["1996-06-04",4.0844,4.3985,4.0844,4.0844,6400.0],["1996-06-05",4.1367,4.2938,3.7702,3.7702,357000.0],["1996-06-06",3.7702,3.9796,3.7702,3.7702,126800.0],["1996-06-07",3.7178,3.7702,3.6655,3.7178,63000.0],["1996-06-10",3.6654,3.9273,3.6654,3.9273,39600.0],["1996-06-11",3.7178,3.9273,3.7178,3.8225,19400.0],["1996-06-12",3.8487,3.9273,3.7702,3.7702,17600.0],["1996-06-13",3.9273,3.9273,3.7702,3.7702,75600.0],["1996-06-14",3.7178,3.9273,3.7178,3.8225,29000.0],["1996-06-17",3.6655,3.8225,3.6655,3.7702,45200.0],["1996-06-18",3.7178,3.7702,3.6654,3.6654,98000.0],["1996-06-19",3.6654,3.8749,3.6654,3.6654,224600.0],["1996-06-20",3.6655,3.7702,3.6655,3.7702,106400.0],["1996-06-21",3.6655,3.8749,3.5607,3.5607,53200.0],["1996-06-24",3.7702,3.7702,3.5084,3.5084,53800.0],["1996-06-25",3.5084,3.6131,3.456,3.456,133400.0],["1996-06-26",3.6131,3.6131,3.456,3.5607,39000.0],["1996-06-27",3.6131,3.6131,3.456,3.456,84400.0],["1996-06-28",3.5345,3.8749,3.456,3.8749,200000.0],["1996-07-01",3.7702,3.8225,3.6655,3.7178,13800.0],["1996-07-02",3.7702,3.7702,3.6654,3.6654,3800.0],["1996-07-03",3.5607,3.5607,3.5607,3.5607,3200.0],["1996-07-05",3.5607,3.6131,3.5607,3.6131,4600.0],["1996-07-08",3.6655,3.7702,3.5607,3.7702,27000.0],["1996-07-09",3.5869,3.7702,3.5607,3.7702,27800.0],["1996-07-10",3.6654,3.6654,3.5607,3.6654,600.0],["1996-07-11",3.5607,3.7702,3.5607,3.7702,9800.0],["1996-07-12",3.5607,3.5607,3.5607,3.5607,2600.0],["1996-07-15",3.6131,3.6131,3.6131,3.6131,2000.0],["1996-07-16",3.5607,3.7702,3.5607,3.6654,48400.0],["1996-07-17",3.5607,3.7702,3.5607,3.7702,8800.0],["1996-07-18",3.7702,3.7702,3.5607,3.5607,7800.0],["1996-07-19",3.5607,3.5607,3.5607,3.5607,5400.0],["1996-07-22",3.5607,3.6654,3.5607,3.6654,4800.0],["1996-07-23",3.5084,3.5084,3.5084,3.5084,10400.0],["1996-07-24",3.456,3.456,3.4036,3.456,15600.0],["1996-07-25",3.456,3.5607,3.456,3.5607,4400.0],["1996-07-26",3.456,3.5607,3.456,3.5607,15600.0],["1996-07-29",3.456,3.5084,3.456,3.456,16800.0],["1996-07-30",3.456,3.456,3.456,3.456,2600.0],["1996-07-31",3.456,3.5084,3.456,3.5084,7000.0],["1996-08-01",3.456,3.5607,3.456,3.5607,20000.0],["1996-08-02",3.5607,3.5607,3.5607,3.5607,2800.0],["1996-08-05",3.5607,3.5607,3.456,3.456,600.0],["1996-08-06",3.5607,3.5607,3.456,3.4822,65000.0],["1996-08-07",3.456,3.5607,3.456,3.456,68800.0],["1996-08-08",3.456,3.456,3.456,3.456,4200.0],["1996-08-09",3.456,3.456,3.456,3.456,4000.0],["1996-08-12",3.456,3.5084,3.456,3.5084,13800.0],["1996-08-13",3.5084,3.5084,3.5084,3.5084,0.0],["1996-08-14",3.456,3.456,3.456,3.456,2000.0],["1996-08-15",3.456,3.456,3.456,3.456,800.0],["1996-08-16",3.456,3.5607,3.456,3.5084,4800.0],["1996-08-19",3.5084,3.5607,3.5084,3.5084,3600.0],["1996-08-20",3.5084,3.6131,3.5084,3.5084,38400.0],["1996-08-21",3.5084,3.6131,3.5084,3.6131,40400.0],["1996-08-22",3.5084,3.5084,3.5084,3.5084,2000.0],["1996-08-23",3.5084,3.7702,3.5084,3.7702,1000.0],["1996-08-26",3.7702,3.7702,3.7702,3.7702,0.0],["1996-08-27",3.7702,3.7702,3.5084,3.5084,2200.0],["1996-08-28",3.5084,3.5084,3.5084,3.5084,2000.0],["1996-08-29",3.5084,3.5084,3.5084,3.5084,9200.0],["1996-08-30",3.6393,3.7702,3.6131,3.6131,1400.0],["1996-09-03",3.6655,3.6655,3.5084,3.5084,4000.0],["1996-09-04",3.5084,3.6393,3.5084,3.5084,2600.0],["1996-09-05",3.5084,3.6654,3.5084,3.6654,7800.0],["1996-09-06",3.6654,3.6654,3.5607,3.6393,1600.0],["1996-09-09",3.5607,3.7702,3.5607,3.7702,8000.0],["1996-09-10",3.5084,3.7702,3.5084,3.5607,29800.0],["1996-09-11",3.6131,3.6131,3.6131,3.6131,1600.0],["1996-09-12",3.7702,3.7702,3.7702,3.7702,5200.0],["1996-09-13",3.6916,3.6916,3.6131,3.6131,9800.0],["1996-09-16",3.7702,3.7702,3.6131,3.6131,1200.0],["1996-09-17",3.7702,3.7702,3.6131,3.6131,58400.0],["1996-09-18",3.6131,3.6131,3.6131,3.6131,6200.0],["1996-09-19",3.6131,3.6131,3.6131,3.6131,2000.0],["1996-09-20",3.7702,3.7702,3.6131,3.6131,19200.0],["1996-09-23",3.6131,3.6916,3.6131,3.6654,44800.0],["1996-09-24",3.5607,3.6655,3.5084,3.5607,89000.0],["1996-09-25",3.6655,3.6655,3.5084,3.5607,16800.0],["1996-09-26",3.5084,3.5084,3.5084,3.5084,3200.0],["1996-09-27",3.6655,3.6655,3.5084,3.5084,4000.0],["1996-09-30",3.5084,3.6654,3.5084,3.6654,8200.0],["1996-10-01",3.5084,3.6131,3.5084,3.6131,186000.0],["1996-10-02",3.6655,3.6655,3.5084,3.5084,4000.0],["1996-10-03",3.5084,3.5607,3.5084,3.5607,8000.0],["1996-10-04",3.6655,3.6655,3.5084,3.5084,41600.0],["1996-10-07",3.6655,3.6655,3.5084,3.5607,6600.0],["1996-10-08",3.5084,3.6655,3.5084,3.5084,39800.0],["1996-10-09",3.5084,3.6655,3.5084,3.5084,13000.0],["1996-10-10",3.5084,3.5345,3.5084,3.5084,41000.0],["1996-10-11",3.5084,3.6654,3.5084,3.6131,6000.0],["1996-10-14",3.5084,3.5084,3.5084,3.5084,5400.0],["1996-10-15",3.5084,3.5084,3.5084,3.5084,3200.0],["1996-10-16",3.5084,3.5869,3.5084,3.5607,104600.0],["1996-10-17",3.5607,3.5607,3.5607,3.5607,4400.0],["1996-10-18",3.5607,3.6655,3.5607,3.5607,101800.0],["1996-10-21",3.5607,3.6655,3.5607,3.5607,6200.0],["1996-10-22",3.5607,3.6655,3.5084,3.5607,32400.0],["1996-10-23",3.5869,3.5869,3.5869,3.5869,7800.0],["1996-10-24",3.5084,3.5607,3.5084,3.5084,3000.0],["1996-10-25",3.5084,3.5607,3.5084,3.5607,3200.0],["1996-10-28",3.5084,3.5607,3.5084,3.5084,7400.0],["1996-10-29",3.5084,3.5345,3.5084,3.5345,16400.0],["1996-10-30",3.5084,3.6654,3.5084,3.6654,1200.0],["1996-10-31",3.5084,3.7702,3.5084,3.7702,14800.0],["1996-11-01",3.6131,3.7702,3.6131,3.7702,66600.0],["1996-11-04",3.6654,3.6916,3.6654,3.6654,7400.0],["1996-11-05",3.6131,3.7702,3.6131,3.7702,7000.0],["1996-11-06",3.6654,3.7702,3.6131,3.6131,304400.0],["1996-11-07",3.6654,3.7702,3.6654,3.744,387800.0],["1996-11-08",3.6655,3.7571,3.6655,3.7571,26200.0],["1996-11-11",3.6654,3.6654,3.6654,3.6654,9800.0],["1996-11-12",3.6654,3.7702,3.6654,3.6654,6600.0],["1996-11-13",3.6654,3.7702,3.6654,3.744,100800.0],["1996-11-14",3.7702,3.8225,3.6655,3.7178,32200.0],["1996-11-15",3.7702,3.8225,3.6655,3.8225,62800.0],["1996-11-18",3.6654,3.8225,3.6654,3.6654,18000.0],["1996-11-19",3.6654,3.6654,3.6654,3.6654,1400.0],["1996-11-20",3.6654,3.7702,3.6654,3.6654,139800.0],["1996-11-21",3.6654,3.7702,3.6654,3.6654,85800.0],["1996-11-22",3.6654,3.7178,3.6654,3.6654,87000.0],["1996-11-25",3.6654,3.7178,3.6654,3.6654,61400.0],["1996-11-26",3.6654,3.7702,3.6654,3.6654,91800.0],["1996-11-27",3.6654,3.6654,3.6654,3.6654,10200.0],["1996-11-29",3.6654,3.6654,3.6654,3.6654,200.0],["1996-12-02",3.6655,3.7178,3.6655,3.7178,87200.0],["1996-12-03",3.6654,3.7178,3.6654,3.6654,27200.0],["1996-12-04",3.6655,3.9796,3.6655,3.8749,98000.0],["1996-12-05",3.8225,3.8225,3.8225,3.8225,1000.0],["1996-12-06",3.6655,3.8749,3.6655,3.8749,28400.0],["1996-12-09",3.7702,3.9796,3.7702,3.9796,15600.0],["1996-12-10",3.9796,3.9796,3.8749,3.9273,77200.0],["1996-12-11",3.8749,4.0844,3.8749,4.0844,117600.0],["1996-12-12",3.9273,4.0844,3.9273,3.9796,91600.0],["1996-12-13",3.9796,4.0058,3.9273,4.0058,107200.0],["1996-12-16",3.9273,4.032,3.9273,4.032,2200.0],["1996-12-17",3.9273,4.032,3.9273,3.9796,123600.0],["1996-12-18",3.9273,3.9796,3.9273,3.9796,5800.0],["1996-12-19",3.9273,4.032,3.9273,3.9273,102200.0],["1996-12-20",3.9273,3.9273,3.9273,3.9273,3800.0],["1996-12-23",3.9273,3.9796,3.9273,3.9796,9000.0],["1996-12-24",3.9273,3.9273,3.9273,3.9273,7200.0],["1996-12-26",3.9273,4.0058,3.9273,4.0058,41000.0],["1996-12-27",3.9273,4.0844,3.9273,3.9273,199400.0],["1996-12-30",3.9273,4.0058,3.9273,3.9534,86000.0],["1996-12-31",3.9796,4.0844,3.9273,3.9796,59800.0],["1997-01-02",3.9273,4.0844,3.9273,4.0844,2400.0],["1997-01-03",4.032,4.0844,3.9273,3.9273,33000.0],["1997-01-06",4.0058,4.0058,3.9273,3.9273,7000.0],["1997-01-07",4.032,4.032,4.032,4.032,2000.0],["1997-01-08",3.9273,4.032,3.9273,4.032,11400.0],["1997-01-09",3.9273,4.0844,3.9273,4.0844,1600.0],["1997-01-10",3.9273,3.9273,3.9273,3.9273,1600.0],["1997-01-13",3.5607,3.7702,3.456,3.5607,13400.0],["1997-01-14",3.6654,3.6654,3.6654,3.6654,400.0],["1997-01-15",3.6654,3.6654,3.6654,3.6654,2200.0],["1997-01-16",3.6655,3.7702,3.6131,3.7702,11600.0],["1997-01-17",3.6131,3.8225,3.6131,3.8225,6000.0],["1997-01-20",3.8225,3.8225,3.8225,3.8225,4400.0],["1997-01-21",3.6131,3.8225,3.6131,3.8225,12000.0],["1997-01-22",3.7178,3.7178,3.6131,3.7178,11400.0],["1997-01-23",3.6131,3.7178,3.6131,3.7178,9600.0],["1997-01-24",3.7178,3.8225,3.7178,3.7178,49000.0],["1997-01-27",3.7178,3.8225,3.7178,3.7178,10200.0],["1997-01-28",3.7178,3.7178,3.7178,3.7178,1600.0],["1997-01-29",3.7178,3.7702,3.7178,3.7702,4800.0],["1997-01-30",3.7702,3.8487,3.7702,3.8487,3000.0],["1997-01-31",3.7702,3.7702,3.7702,3.7702,2600.0],["1997-02-03",3.7702,3.8225,3.7702,3.8225,3400.0],["1997-02-04",3.7702,3.7964,3.7178,3.7178,6800.0],["1997-02-05",3.7178,3.7702,3.7178,3.7702,5600.0],["1997-02-06",3.7178,3.8749,3.7178,3.7178,11200.0],["1997-02-07",3.7178,3.9273,3.7178,3.7178,39600.0],["1997-02-10",3.7178,3.9273,3.7178,3.9273,400.0],["1997-02-11",3.9273,3.9273,3.7178,3.7702,1800.0],["1997-02-12",3.7178,3.9273,3.7178,3.744,1400.0],["1997-02-13",3.7178,3.7964,3.7178,3.7178,9200.0],["1997-02-14",3.7178,3.8225,3.7178,3.8225,18800.0],["1997-02-18",3.7964,3.7964,3.7178,3.7178,4400.0],["1997-02-19",3.7178,3.9273,3.7178,3.9273,4400.0],["1997-02-20",3.9273,3.9273,3.9273,3.9273,1200.0],["1997-02-21",3.9273,3.9273,3.9273,3.9273,0.0],["1997-02-24",3.7178,3.8749,3.7178,3.8749,30400.0],["1997-02-25",3.7178,3.7702,3.7178,3.7702,18600.0],["1997-02-26",3.7178,3.7178,3.6655,3.7178,10400.0],["1997-02-27",3.8749,3.8749,3.8749,3.8749,3000.0],["1997-02-28",3.7702,3.7964,3.7702,3.7702,1400.0],["1997-03-03",3.9273,3.9273,3.9273,3.9273,7000.0],["1997-03-04",3.9011,3.9796,3.9011,3.9273,4800.0],["1997-03-05",3.9273,3.9796,3.8749,3.9796,20200.0],["1997-03-06",3.9796,4.0844,3.8749,3.8749,30800.0],["1997-03-07",3.8749,3.9796,3.8749,3.9796,21400.0],["1997-03-10",3.9796,3.9796,3.8225,3.8225,23800.0],["1997-03-11",3.9273,3.9273,3.8225,3.9273,7600.0],["1997-03-12",3.9273,3.9273,3.7702,3.8225,81000.0],["1997-03-13",3.7702,3.8749,3.7702,3.8225,30200.0],["1997-03-14",3.7964,3.8225,3.6655,3.8225,25000.0],["1997-03-17",3.7702,3.7702,3.7178,3.7702,10800.0],["1997-03-18",3.6654,3.7178,3.6654,3.6654,34000.0],["1997-03-19",3.6655,3.7702,3.6655,3.7702,1200.0],["1997-03-20",3.6654,3.6654,3.6654,3.6654,3400.0],["1997-03-21",3.7702,3.7702,3.6655,3.7702,194200.0],["1997-03-24",3.6654,3.6654,3.6654,3.6654,1800.0],["1997-03-25",3.8749,3.8749,3.8225,3.8225,2000.0],["1997-03-26",3.8749,3.8749,3.6655,3.7178,19800.0],["1997-03-27",3.7178,4.0844,3.6916,4.0844,23800.0],["1997-03-31",4.032,4.2414,4.032,4.2414,3400.0],["1997-04-01",4.032,4.3462,4.032,4.2938,39200.0],["1997-04-02",4.2414,4.2938,4.2414,4.2676,11000.0],["1997-04-03",4.2938,4.2938,4.2938,4.2938,13200.0],["1997-04-04",4.32,4.3462,4.2938,4.2938,25000.0],["1997-04-07",4.3462,4.4509,4.2938,4.3462,62600.0],["1997-04-08",4.2938,4.2938,4.1891,4.1891,275800.0],["1997-04-09",4.2414,4.3462,4.1891,4.2153,59400.0],["1997-04-10",4.2938,4.2938,4.1891,4.1891,4000.0],["1997-04-11",4.2938,4.2938,4.2938,4.2938,400.0],["1997-04-14",4.1891,4.2938,4.1891,4.2153,151000.0],["1997-04-15",4.2153,4.2938,4.1891,4.1891,51800.0],["1997-04-16",4.2414,4.2938,4.1891,4.2414,289600.0],["1997-04-17",4.2414,4.3985,4.2414,4.2676,67800.0],["1997-04-18",4.2414,4.3724,4.2414,4.3724,11800.0],["1997-04-21",4.3462,4.3462,4.2414,4.2414,9200.0],["1997-04-22",4.2414,4.2414,4.2414,4.2414,1600.0],["1997-04-23",4.2414,4.2938,4.2414,4.2676,6000.0],["1997-04-24",4.2414,4.2742,4.2414,4.2414,304400.0],["1997-04-25",4.2938,4.3985,4.2938,4.2938,5800.0],["1997-04-28",4.2938,4.2938,4.2938,4.2938,7000.0],["1997-04-29",4.2938,4.2938,4.2938,4.2938,19000.0],["1997-04-30",4.2938,4.3985,4.2938,4.3985,4200.0],["1997-05-01",4.2938,4.3985,4.2938,4.2938,63200.0],["1997-05-02",4.3462,4.3462,4.2938,4.3462,40200.0],["1997-05-05",4.3462,4.3985,4.2938,4.3985,35200.0],["1997-05-06",4.3985,4.5556,4.3462,4.3985,6400.0],["1997-05-07",4.5556,4.5556,4.4509,4.4509,1200.0],["1997-05-08",4.4509,4.5033,4.4509,4.5033,6400.0],["1997-05-09",4.5556,4.7127,4.5556,4.7127,18000.0],["1997-05-12",4.7127,4.9222,4.7127,4.8698,10000.0],["1997-05-13",4.9222,5.2364,4.8698,5.2364,23800.0],["1997-05-14",5.2364,5.2364,4.9222,5.0793,29600.0],["1997-05-15",4.9222,4.9745,4.896,4.896,21000.0],["1997-05-16",4.9745,4.9745,4.8174,4.8174,12200.0],["1997-05-19",4.8174,4.8436,4.8174,4.8436,9600.0],["1997-05-20",4.7127,4.8174,4.7127,4.7651,7200.0],["1997-05-21",4.7651,4.9222,4.7651,4.7651,120800.0],["1997-05-22",4.8436,4.9222,4.7651,4.7651,5600.0],["1997-05-23",4.9222,4.9222,4.9222,4.9222,600.0],["1997-05-27",4.7651,4.9222,4.7651,4.9222,8400.0],["1997-05-28",4.9222,4.9222,4.9222,4.9222,400.0],["1997-05-29",4.9222,4.9222,4.9222,4.9222,0.0],["1997-05-30",4.9222,5.0269,4.7127,5.0269,141600.0],["1997-06-02",5.0269,5.1316,4.9484,5.04,42400.0],["1997-06-03",5.0793,5.0793,4.9745,4.9745,400.0],["1997-06-04",4.9745,4.9745,4.9745,4.9745,0.0],["1997-06-05",5.0007,5.0007,5.0007,5.0007,2200.0],["1997-06-06",5.0269,5.1316,5.0269,5.0793,40400.0],["1997-06-09",5.184,5.2364,5.0793,5.2364,12600.0],["1997-06-10",5.0793,5.184,5.0793,5.0793,9600.0],["1997-06-11",5.0793,5.184,5.0793,5.0793,6200.0],["1997-06-12",5.184,5.3411,5.184,5.2364,34800.0],["1997-06-13",5.2364,5.3934,5.2364,5.3934,6200.0],["1997-06-16",5.3411,5.3411,5.3411,5.3411,11000.0],["1997-06-17",5.3411,5.3673,5.2887,5.2887,11000.0],["1997-06-18",5.3673,5.3673,5.2887,5.2887,4600.0],["1997-06-19",5.2887,5.2887,5.1578,5.1578,32600.0],["1997-06-20",5.1578,5.2233,5.0793,5.1316,43400.0],["1997-06-23",5.1316,5.2364,5.0793,5.2364,138600.0],["1997-06-24",5.0793,5.2364,5.0793,5.0793,185800.0],["1997-06-25",5.2102,5.2102,5.0793,5.2102,4600.0],["1997-06-26",5.2102,5.2102,5.1316,5.1316,113800.0],["1997-06-27",5.1316,5.2102,5.1316,5.1316,8400.0],["1997-06-30",5.2102,5.2102,5.1316,5.2102,5000.0],["1997-07-01",5.2102,5.2102,5.1578,5.1578,6600.0],["1997-07-02",5.1578,5.2625,5.1578,5.2625,5200.0],["1997-07-03",5.2102,5.2887,5.2102,5.2364,82600.0],["1997-07-07",5.2887,5.3934,5.2887,5.3411,18000.0],["1997-07-08",5.3934,5.4982,5.3934,5.4982,32000.0],["1997-07-09",5.4982,5.4982,5.4982,5.4982,7600.0],["1997-07-10",5.5505,5.5505,5.4982,5.4982,1000.0],["1997-07-11",5.5505,5.5505,5.4982,5.4982,84200.0],["1997-07-14",5.5505,5.5505,5.4982,5.4982,11600.0],["1997-07-15",5.5505,5.5505,5.4982,5.5244,79400.0],["1997-07-16",5.5244,5.5244,5.4982,5.5244,28600.0],["1997-07-17",5.5244,6.4407,5.5244,6.3884,282400.0],["1997-07-18",6.3884,6.3884,5.9956,5.9956,61000.0],["1997-07-21",6.2051,6.2051,5.9694,6.0218,14000.0],["1997-07-22",5.9694,6.1527,5.9694,6.1527,9000.0],["1997-07-23",6.1789,6.2313,6.0218,6.0742,123000.0],["1997-07-24",6.1789,6.1789,6.0218,6.0218,35800.0],["1997-07-25",6.0218,6.0742,6.0218,6.0218,7000.0],["1997-07-28",6.0218,6.1265,6.0218,6.1265,8200.0],["1997-07-29",6.0742,6.1265,6.0218,6.1265,40000.0],["1997-07-30",6.0742,6.1789,6.0742,6.1527,26800.0],["1997-07-31",6.0742,6.2051,6.0742,6.2051,162400.0],["1997-08-01",6.0742,6.0742,6.0742,6.0742,2800.0],["1997-08-04",6.2313,6.4407,6.1789,6.3884,33400.0],["1997-08-05",6.2836,6.5454,6.2836,6.5454,214200.0],["1997-08-06",6.5454,6.5454,6.4407,6.5454,6800.0],["1997-08-07",6.4931,6.5454,6.4407,6.5454,19400.0],["1997-08-08",6.4407,6.5716,6.4407,6.5454,66400.0],["1997-08-11",6.4407,6.6502,6.4407,6.6502,5400.0],["1997-08-12",6.6502,6.6502,6.4407,6.624,59200.0],["1997-08-13",6.7025,6.912,6.6502,6.912,32600.0],["1997-08-14",6.912,6.912,6.7549,6.8858,4400.0],["1997-08-15",6.912,6.912,6.7549,6.912,3600.0],["1997-08-18",6.912,6.912,6.7025,6.7287,58000.0],["1997-08-19",6.7025,6.8596,6.6502,6.8596,7200.0],["1997-08-20",6.6502,6.7549,6.6502,6.6502,36400.0],["1997-08-21",6.6502,6.8596,6.6502,6.6502,69200.0],["1997-08-22",6.5978,6.624,6.5978,6.624,8000.0],["1997-08-25",6.5978,6.624,6.336,6.4407,49200.0],["1997-08-26",6.336,6.4931,6.336,6.3884,34400.0],["1997-08-27",6.3884,6.4931,6.3884,6.4931,5400.0],["1997-08-28",6.4931,6.4931,6.3884,6.4931,4600.0],["1997-08-29",6.4931,6.4931,6.3884,6.4407,37800.0],["1997-09-02",6.3884,6.6502,6.3884,6.4669,26600.0],["1997-09-03",6.624,6.624,6.4145,6.4145,6200.0],["1997-09-04",6.3884,6.3884,6.3884,6.3884,2000.0],["1997-09-05",6.3884,6.5978,6.3884,6.5716,66600.0],["1997-09-08",6.6502,6.7025,6.3884,6.5454,10000.0],["1997-09-09",6.7287,6.7287,6.4931,6.7287,29000.0],["1997-09-10",6.7549,6.7549,6.6502,6.7549,12600.0],["1997-09-11",6.5978,6.5978,6.5978,6.5978,200.0],["1997-09-12",6.5978,6.8073,6.5978,6.7549,2400.0],["1997-09-15",6.5978,6.7287,6.5978,6.7287,8800.0],["1997-09-16",6.7549,6.7549,6.5978,6.5978,3600.0],["1997-09-17",6.5978,6.7025,6.5978,6.6502,33400.0],["1997-09-18",6.7025,6.912,6.7025,6.8073,34800.0],["1997-09-19",6.7025,7.4356,6.7025,7.4094,46600.0],["1997-09-22",7.4094,7.4356,7.3309,7.3309,60200.0],["1997-09-23",7.2262,7.4356,7.2262,7.4356,25200.0],["1997-09-24",7.2262,7.3309,7.2262,7.2785,13200.0],["1997-09-25",7.2262,7.3309,7.1214,7.3309,25000.0],["1997-09-26",7.2262,7.3309,7.2262,7.3309,49800.0],["1997-09-29",7.2262,7.2262,7.1214,7.1214,9800.0],["1997-09-30",7.1214,7.2262,7.0691,7.0691,55200.0],["1997-10-01",7.0691,7.2262,7.0691,7.0691,14600.0],["1997-10-02",7.0167,7.1738,7.0167,7.1738,5000.0],["1997-10-03",7.0167,7.1738,7.0167,7.1738,16800.0],["1997-10-06",7.1738,7.1738,7.1738,7.1738,0.0],["1997-10-07",7.1738,7.1738,7.1738,7.1738,2000.0],["1997-10-08",7.0167,7.0167,7.0167,7.0167,9400.0],["1997-10-09",7.0691,7.0691,6.9644,6.9644,3200.0],["1997-10-10",6.9644,7.1738,6.9644,7.0167,16000.0],["1997-10-13",7.0167,7.1738,7.0167,7.0691,32000.0],["1997-10-14",7.1738,7.1738,7.1214,7.1214,41000.0],["1997-10-15",7.0167,7.3833,7.0167,7.3833,92600.0],["1997-10-16",7.4356,7.6974,7.3833,7.6451,105600.0],["1997-10-17",7.6451,7.6451,7.2262,7.5404,57200.0],["1997-10-20",7.3309,7.5404,7.3309,7.5404,7800.0],["1997-10-21",7.3309,7.488,7.3309,7.3309,25600.0],["1997-10-22",7.3309,7.3833,7.3309,7.3833,800.0],["1997-10-23",7.3833,7.5404,7.3309,7.4356,15000.0],["1997-10-24",7.3833,7.5404,7.3833,7.5404,6400.0],["1997-10-27",7.3309,7.488,7.1214,7.1214,38400.0],["1997-10-28",6.912,7.1214,6.8596,7.1214,23400.0],["1997-10-29",7.1214,7.3833,7.0167,7.0167,17800.0],["1997-10-30",6.8073,6.9644,6.7025,6.912,15000.0],["1997-10-31",6.9382,7.1214,6.9382,7.1214,4400.0],["1997-11-03",7.1214,7.1214,7.1214,7.1214,400.0],["1997-11-04",7.1214,7.1214,6.9382,6.9382,7800.0],["1997-11-05",6.912,6.912,6.912,6.912,800.0],["1997-11-06",7.1214,7.1214,7.1214,7.1214,8400.0],["1997-11-07",7.0691,7.1214,7.0167,7.0167,8800.0],["1997-11-10",7.0167,7.0167,7.0167,7.0167,2000.0],["1997-11-11",7.0167,7.0167,6.912,6.912,78400.0],["1997-11-12",6.912,6.912,6.8073,6.8596,52400.0],["1997-11-13",6.8073,7.0167,6.8073,7.0167,32400.0],["1997-11-14",6.8073,6.8073,6.8073,6.8073,400.0],["1997-11-17",6.912,7.0691,6.912,7.0691,10600.0],["1997-11-18",6.8596,6.8596,6.8596,6.8596,800.0],["1997-11-19",6.8596,6.912,6.8596,6.912,7000.0],["1997-11-20",6.8596,6.8596,6.8596,6.8596,2600.0],["1997-11-21",6.8596,6.8596,6.8073,6.8073,5600.0],["1997-11-24",6.7549,6.7549,6.7549,6.7549,13200.0],["1997-11-25",6.7549,6.8073,6.7025,6.7025,10800.0],["1997-11-26",6.7025,6.7549,6.7025,6.7549,7400.0],["1997-11-28",6.7025,6.8073,6.7025,6.8073,2200.0],["1997-12-01",6.7025,6.8596,6.7025,6.8596,800.0],["1997-12-02",6.7025,6.912,6.7025,6.912,2400.0],["1997-12-03",6.7025,6.7549,6.7025,6.7549,4400.0],["1997-12-04",6.912,6.912,6.7025,6.7025,30800.0],["1997-12-05",6.5978,6.5978,6.5978,6.5978,2600.0],["1997-12-08",6.4407,6.7025,6.4407,6.7025,3400.0],["1997-12-09",6.7025,6.7025,6.4407,6.7025,11400.0],["1997-12-10",6.4407,6.5978,6.4407,6.5978,3000.0],["1997-12-11",6.4931,6.5978,6.4931,6.5978,6000.0],["1997-12-12",6.5978,6.5978,6.5978,6.5978,0.0],["1997-12-15",6.7025,6.8073,6.7025,6.8073,14800.0],["1997-12-16",6.8073,6.8073,6.7025,6.8073,5400.0],["1997-12-17",6.8073,6.8596,6.8073,6.8596,9200.0],["1997-12-18",6.8073,6.8596,6.8073,6.8596,28000.0],["1997-12-19",6.8596,7.0167,6.8596,6.8596,1800.0],["1997-12-22",6.8596,6.8596,6.8073,6.8073,3400.0],["1997-12-23",6.912,6.912,6.912,6.912,600.0],["1997-12-24",6.912,6.912,6.8073,6.8073,4800.0],["1997-12-26",6.8073,6.8073,6.8073,6.8073,0.0],["1997-12-29",6.8073,6.8073,6.8073,6.8073,600.0],["1997-12-30",6.8073,6.8073,6.8073,6.8073,7600.0],["1997-12-31",6.8073,7.0167,6.8073,7.0167,3200.0],["1998-01-02",6.8073,7.0167,6.8073,7.0167,16000.0],["1998-01-05",7.1214,7.2262,7.1214,7.2262,19400.0],["1998-01-06",7.2262,7.2262,7.1214,7.1214,1400.0],["1998-01-07",7.1214,7.1214,7.1214,7.1214,6200.0],["1998-01-08",7.1214,7.1214,7.1214,7.1214,0.0],["1998-01-09",7.2262,7.2262,6.9382,6.9382,35000.0],["1998-01-12",6.8073,6.8073,6.7025,6.7025,10000.0],["1998-01-13",6.8073,6.8596,6.8073,6.8596,800.0],["1998-01-14",6.912,6.9644,6.8073,6.9644,8600.0],["1998-01-15",6.8073,6.9644,6.8073,6.9644,2400.0],["1998-01-16",6.9644,6.9644,6.8073,6.8073,5200.0],["1998-01-20",6.8073,6.9644,6.8073,6.9644,4400.0],["1998-01-21",6.8073,6.9644,6.8073,6.9382,7000.0],["1998-01-22",6.9644,6.9644,6.912,6.912,11000.0],["1998-01-23",6.8073,6.9644,6.8073,6.8596,11800.0],["1998-01-26",6.8073,6.8073,6.8073,6.8073,400.0],["1998-01-27",6.8073,6.8858,6.8073,6.8858,1200.0],["1998-01-28",6.9644,6.9644,6.8073,6.8596,4800.0],["1998-01-29",6.8073,6.8073,6.8073,6.8073,400.0],["1998-01-30",6.8073,6.912,6.8073,6.8073,1600.0],["1998-02-02",6.8858,6.912,6.5454,6.5978,64600.0],["1998-02-03",6.5454,6.5454,6.336,6.4669,159200.0],["1998-02-04",6.4407,6.4931,6.3884,6.4669,9000.0],["1998-02-05",6.4931,6.6502,6.4931,6.5978,13800.0],["1998-02-06",6.6502,6.7025,6.5978,6.7025,6000.0],["1998-02-09",6.8073,6.912,6.7811,6.8073,19800.0],["1998-02-10",6.9644,6.9644,6.8073,6.8073,3000.0],["1998-02-11",6.9644,6.9644,6.9644,6.9644,3200.0],["1998-02-12",6.8596,7.0167,6.8596,7.0167,7200.0],["1998-02-13",6.912,6.912,6.912,6.912,800.0],["1998-02-17",7.0691,7.0691,6.9644,6.9644,9600.0],["1998-02-18",6.9644,7.0691,6.9644,7.0691,19800.0],["1998-02-19",7.0167,7.0167,6.8073,6.8073,39600.0],["1998-02-20",7.0167,7.0167,6.8596,6.912,22400.0],["1998-02-23",7.0167,7.0691,6.8073,6.912,51000.0],["1998-02-24",7.0691,7.7498,7.0691,7.6974,145800.0],["1998-02-25",7.6974,7.6974,7.5665,7.5665,37000.0],["1998-02-26",7.7498,7.7498,7.5665,7.5927,15000.0],["1998-02-27",7.7236,7.7236,7.4356,7.5927,174400.0],["1998-03-02",7.5927,7.7236,7.5927,7.6451,9400.0],["1998-03-03",7.7236,7.7236,7.5665,7.5665,38600.0],["1998-03-04",7.5665,7.6451,7.488,7.5404,9600.0],["1998-03-05",7.5142,7.5142,7.3833,7.3833,1800.0],["1998-03-06",7.4356,7.7498,7.4356,7.6451,45400.0],["1998-03-09",7.7498,8.064,7.5404,8.0116,72000.0],["1998-03-10",8.1687,8.7971,8.064,8.4305,186600.0],["1998-03-11",8.3782,8.6924,8.3782,8.3782,41800.0],["1998-03-12",8.3782,8.5876,7.9593,7.9593,33200.0],["1998-03-13",8.1687,8.3258,8.1164,8.1164,19800.0],["1998-03-16",8.2734,8.3258,7.9593,8.2211,38000.0],["1998-03-17",8.3258,8.3258,8.1687,8.3258,12000.0],["1998-03-18",8.3782,8.5353,8.3782,8.3782,142800.0],["1998-03-19",8.3782,8.5353,8.3782,8.4829,11200.0],["1998-03-20",8.5876,8.6924,8.4305,8.64,97600.0],["1998-03-23",8.6924,8.6924,8.5353,8.5353,22400.0],["1998-03-24",8.6924,9.0065,8.4305,9.0065,119800.0],["1998-03-25",9.0065,10.368,8.9018,10.368,513000.0],["1998-03-26",10.368,10.9963,10.0538,10.6822,298400.0],["1998-03-27",10.5774,10.7869,10.4727,10.656,68800.0],["1998-03-30",10.7345,10.7345,10.2109,10.4727,46000.0],["1998-03-31",10.368,10.7869,10.1585,10.6822,34600.0],["1998-04-01",10.5774,11.1534,10.5774,10.944,118000.0],["1998-04-02",11.1011,11.2058,10.8916,11.1011,153800.0],["1998-04-03",11.3105,11.3105,11.1011,11.1011,18800.0],["1998-04-06",11.1273,11.2582,11.1011,11.1534,23400.0],["1998-04-07",11.1011,11.7294,11.1011,11.3105,69800.0],["1998-04-08",11.7294,12.8814,11.52,11.952,267200.0],["1998-04-09",12.2007,12.2007,11.7818,12.1483,154600.0],["1998-04-13",11.6771,12.096,11.6771,11.8342,39400.0],["1998-04-14",12.096,12.3054,11.8865,12.0436,43400.0],["1998-04-15",11.9389,12.4625,11.9389,12.3054,87200.0],["1998-04-16",12.1483,13.3003,12.1483,12.9076,194200.0],["1998-04-17",13.0909,13.0909,12.7767,13.0385,53000.0],["1998-04-20",12.7767,12.9862,12.7767,12.8814,84000.0],["1998-04-21",12.8291,12.8553,12.4625,12.8291,347200.0],["1998-04-22",12.672,12.8814,12.6196,12.8814,68400.0],["1998-04-23",12.672,12.8814,12.672,12.8814,20800.0],["1998-04-24",12.8814,12.9862,12.672,12.8814,124800.0],["1998-04-27",13.0909,13.0909,12.672,12.672,73600.0],["1998-04-28",12.5934,12.8814,12.5673,12.7767,7600.0],["1998-04-29",12.7767,12.7767,12.5673,12.7243,14000.0],["1998-04-30",12.5673,12.5673,12.3578,12.3578,68200.0],["1998-05-01",12.6196,12.8814,12.3578,12.8291,345200.0],["1998-05-04",12.8814,12.8814,12.6196,12.672,7800.0],["1998-05-05",12.672,13.1433,12.672,12.9862,230000.0],["1998-05-06",12.9338,13.3003,12.7767,12.9862,77400.0],["1998-05-07",13.0909,13.0909,12.7767,12.9862,25000.0],["1998-05-08",12.9862,13.0909,12.8291,13.0909,46400.0],["1998-05-11",13.0909,13.0909,12.5673,12.5934,75400.0],["1998-05-12",12.5934,12.8814,12.5934,12.8291,31000.0],["1998-05-13",12.7505,12.8291,12.6982,12.8291,17200.0],["1998-05-14",12.8291,12.8291,12.5934,12.6982,12000.0],["1998-05-15",12.7767,12.7767,12.672,12.7243,62200.0],["1998-05-18",12.7767,12.7767,12.6196,12.7505,18600.0],["1998-05-19",12.7243,12.9862,12.5673,12.9862,275000.0],["1998-05-20",12.9862,13.0909,12.8291,12.9862,107400.0],["1998-05-21",13.1302,13.824,12.9862,13.6931,111200.0],["1998-05-22",13.7193,13.824,13.6145,13.7193,114400.0],["1998-05-26",13.7193,14.1382,13.6669,13.6669,68800.0],["1998-05-27",13.5098,13.5098,13.0909,13.0909,13400.0],["1998-05-28",13.0909,13.6145,13.0909,13.6145,40400.0],["1998-05-29",13.7978,13.8763,13.7716,13.824,33400.0],["1998-06-01",13.8763,13.8763,13.4574,13.4836,37800.0],["1998-06-02",13.8763,13.8763,13.6145,13.6145,78400.0],["1998-06-03",13.6145,13.824,13.6145,13.7193,213000.0],["1998-06-04",13.824,13.824,13.6407,13.824,207800.0],["1998-06-05",13.824,13.824,13.7716,13.824,138600.0],["1998-06-08",13.824,13.824,13.6145,13.824,76400.0],["1998-06-09",13.7193,13.7978,13.6145,13.7193,127000.0],["1998-06-10",13.6145,13.824,13.5883,13.7193,43400.0],["1998-06-11",13.824,13.824,13.6669,13.824,10000.0],["1998-06-12",13.5622,13.824,13.5622,13.7454,95800.0],["1998-06-15",13.7978,13.7978,13.4051,13.5883,6800.0],["1998-06-16",13.4051,13.824,13.4051,13.6931,63800.0],["1998-06-17",13.6669,13.824,13.6669,13.7978,287800.0],["1998-06-18",13.7193,14.6618,13.7193,14.4,101200.0],["1998-06-19",14.5571,14.6618,14.2429,14.4785,48400.0],["1998-06-22",14.5571,14.5571,14.3476,14.4523,41200.0],["1998-06-23",14.5571,14.6618,14.3476,14.4523,108400.0],["1998-06-24",14.4523,14.7665,14.4523,14.5047,100800.0],["1998-06-25",14.6094,14.7142,14.4,14.5571,97000.0],["1998-06-26",14.5571,14.6094,14.4,14.5571,78200.0],["1998-06-29",14.6094,15.1854,14.4523,15.0807,224600.0],["1998-06-30",15.1331,15.1331,14.0334,14.4523,201000.0],["1998-07-01",14.6618,15.1854,14.3476,15.1331,151000.0],["1998-07-02",15.1854,15.1854,14.3476,14.6618,158800.0],["1998-07-06",14.4523,14.7665,14.3476,14.7142,180800.0],["1998-07-07",14.8189,14.8189,14.5047,14.7665,124400.0],["1998-07-08",14.5047,14.8189,14.2429,14.5047,51600.0],["1998-07-09",14.5047,14.9236,14.5047,14.8451,122600.0],["1998-07-10",14.9236,15.1331,14.8451,15.1069,59400.0],["1998-07-13",14.8974,15.2378,14.8974,15.0545,304000.0],["1998-07-14",15.1331,15.1331,14.9236,15.0807,170600.0],["1998-07-15",14.976,15.1854,14.7665,15.1854,109600.0],["1998-07-16",15.2378,15.7091,15.0807,15.6043,575800.0],["1998-07-17",15.6043,15.6305,15.3425,15.4996,154600.0],["1998-07-20",15.3949,15.6305,15.3949,15.6043,199600.0],["1998-07-21",15.7091,15.7091,15.5782,15.6567,430800.0],["1998-07-22",15.6567,15.7091,15.4996,15.6043,381600.0],["1998-07-23",15.6567,15.6567,15.2378,15.2902,62800.0],["1998-07-24",15.2378,15.6043,15.2378,15.4473,26600.0],["1998-07-27",15.2378,15.6043,14.976,15.5258,82000.0],["1998-07-28",15.1854,15.6043,15.1854,15.2902,29600.0],["1998-07-29",15.4996,15.4996,15.2902,15.4996,8800.0],["1998-07-30",15.1854,15.4996,15.1854,15.4996,13600.0],["1998-07-31",15.4473,15.4996,15.1854,15.4996,16600.0],["1998-08-03",15.1854,15.4996,14.6618,15.1593,117000.0],["1998-08-04",14.6618,15.1854,13.7193,13.8763,56200.0],["1998-08-05",13.7193,13.8763,13.3003,13.7716,161800.0],["1998-08-06",13.7193,14.6094,13.7193,14.6094,89800.0],["1998-08-07",14.6094,15.6043,14.6094,15.6043,451200.0],["1998-08-10",15.552,15.9185,15.4996,15.8138,252000.0],["1998-08-11",15.7091,15.7091,15.2902,15.6567,58200.0],["1998-08-12",15.5651,16.5469,15.4996,16.5469,106400.0],["1998-08-13",16.5469,16.7563,16.0494,16.7563,198000.0],["1998-08-14",16.7563,16.7563,16.3374,16.5207,453400.0],["1998-08-17",16.2851,16.5993,16.128,16.1804,90600.0],["1998-08-18",16.4945,16.4945,16.2851,16.3374,185000.0],["1998-08-19",16.0756,16.5469,16.0756,16.2851,96800.0],["1998-08-20",16.0756,16.6516,15.9447,16.5207,95600.0],["1998-08-21",16.0233,16.8611,16.0233,16.8087,151400.0],["1998-08-24",16.9658,17.0182,16.4422,16.9658,53200.0],["1998-08-25",16.7563,16.7563,14.8189,15.3949,184200.0],["1998-08-26",15.0807,15.8662,14.976,15.8138,212000.0],["1998-08-27",15.3949,15.9185,14.976,15.5389,22000.0],["1998-08-28",15.0807,15.3949,14.6618,15.3949,76800.0],["1998-08-31",15.0807,15.1069,14.4785,14.7665,201200.0],["1998-09-01",14.0334,14.1382,13.5098,13.9287,270800.0],["1998-09-02",14.0334,14.0858,13.6931,14.0334,11800.0],["1998-09-03",14.0858,14.1382,13.4574,14.0073,79200.0],["1998-09-04",13.9549,13.968,13.5883,13.5883,128800.0],["1998-09-08",14.1905,14.7142,13.824,14.2429,52600.0],["1998-09-09",14.4523,14.4523,13.9287,14.0334,96800.0],["1998-09-10",14.0334,14.0334,13.1956,13.4574,73800.0],["1998-09-11",13.5883,14.5047,13.4051,14.4523,62600.0],["1998-09-14",14.1382,14.6094,14.1382,14.4523,64400.0],["1998-09-15",13.824,13.9811,13.6145,13.9025,156200.0],["1998-09-16",13.9287,13.9287,13.6145,13.824,30600.0],["1998-09-17",13.9287,13.9287,13.2742,13.4051,192600.0],["1998-09-18",13.4051,14.5571,13.1433,14.5571,43200.0],["1998-09-21",14.0334,14.976,14.0334,14.9236,31800.0],["1998-09-22",14.976,15.1854,14.4523,15.0807,422600.0],["1998-09-23",15.4996,16.7563,15.3949,16.7563,225000.0],["1998-09-24",16.7563,17.28,16.4422,17.1229,83400.0],["1998-09-25",17.1752,17.2538,16.5469,17.2276,133000.0],["1998-09-28",17.4894,17.9083,17.28,17.3323,147800.0],["1998-09-29",17.28,17.4894,16.9134,17.4894,279200.0],["1998-09-30",17.0705,17.856,17.0705,17.856,100400.0],["1998-10-01",17.3847,18.6414,17.1753,17.8036,317600.0],["1998-10-02",17.4371,18.1178,17.3847,18.1178,393400.0],["1998-10-05",18.0131,18.8509,17.4894,18.2225,156000.0],["1998-10-06",17.6989,18.8509,17.6989,18.2225,69200.0],["1998-10-07",17.5942,18.432,17.3324,17.3585,127800.0],["1998-10-08",17.28,17.28,14.8713,15.2378,167000.0],["1998-10-09",15.4996,16.5469,15.4996,16.3898,137800.0],["1998-10-12",16.5469,16.7564,15.9709,16.704,50400.0],["1998-10-13",16.7563,16.7563,16.3374,16.3898,74200.0],["1998-10-14",16.416,16.5993,16.128,16.5993,28000.0],["1998-10-15",16.704,18.5367,16.6254,18.432,189600.0],["1998-10-16",18.3273,19.0603,18.2225,19.0603,404400.0],["1998-10-19",19.0603,19.3222,18.9032,19.2436,226600.0],["1998-10-20",19.5316,19.7411,19.2698,19.5316,275200.0],["1998-10-21",19.2698,19.6887,19.2698,19.6887,140000.0],["1998-10-22",19.6363,20.0552,19.4792,20.0552,187000.0],["1998-10-23",20.16,20.16,19.3745,19.7934,42800.0],["1998-10-26",19.3745,20.0029,19.1651,20.0029,41800.0],["1998-10-27",20.2123,20.2123,19.6363,20.2123,102800.0],["1998-10-28",20.2123,20.736,20.16,20.736,303800.0],["1998-10-29",20.7883,20.9454,20.6836,20.736,267400.0],["1998-10-30",20.5265,21.6785,20.5265,21.4691,119200.0],["1998-11-02",21.6785,21.6785,20.9454,21.1287,138400.0],["1998-11-03",21.5738,21.5738,20.8931,21.3643,142200.0],["1998-11-04",21.5738,21.7309,21.3643,21.7309,115600.0],["1998-11-05",21.7309,22.2022,21.3643,21.7832,121400.0],["1998-11-06",21.7309,21.9927,21.5738,21.6785,33800.0],["1998-11-09",21.888,21.888,21.2596,21.5214,32800.0],["1998-11-10",21.6785,21.6785,21.5214,21.5214,37600.0],["1998-11-11",21.6,21.6,19.8982,20.0291,87200.0],["1998-11-12",18.8509,19.4793,18.3534,18.4843,172200.0],["1998-11-13",19.2174,19.7411,18.7462,19.584,183200.0],["1998-11-16",21.1549,21.3643,20.4218,20.9978,174400.0],["1998-11-17",21.1025,21.1025,20.5265,20.736,168600.0],["1998-11-18",21.1025,21.1025,20.1076,20.4218,124800.0],["1998-11-19",20.6312,21.9142,20.2123,21.2072,242400.0],["1998-11-20",22.2022,22.3069,21.5738,21.7309,142000.0],["1998-11-23",23.1447,23.8778,22.6211,23.5898,186000.0],["1998-11-24",23.8778,24.0872,22.6211,22.8043,480000.0],["1998-11-25",22.5163,22.5163,21.6785,22.3069,175400.0],["1998-11-27",22.4116,22.4116,21.3643,21.7832,75400.0],["1998-11-30",21.6785,22.0974,21.0502,21.7309,117400.0],["1998-12-01",21.6785,21.7832,20.0029,21.2072,236800.0],["1998-12-02",21.4691,21.7832,20.736,20.8931,66400.0],["1998-12-03",20.8145,21.312,20.8145,20.8407,135000.0],["1998-12-04",20.8407,21.1549,20.6312,20.8145,123800.0],["1998-12-07",20.6312,20.8931,19.6887,20.3694,61000.0],["1998-12-08",20.5789,20.9193,20.3694,20.5265,197600.0],["1998-12-09",20.6313,20.9454,20.4742,20.736,52600.0],["1998-12-10",20.8407,21.7832,20.6312,21.2596,209200.0],["1998-12-11",21.312,21.312,20.7883,20.7883,109800.0],["1998-12-14",20.9454,20.9454,20.448,20.5003,82600.0],["1998-12-15",20.3171,21.1287,18.8509,18.8771,221000.0],["1998-12-16",15.9185,18.5367,15.9185,17.8036,590000.0],["1998-12-17",17.6465,19.3745,17.6465,19.3745,185200.0],["1998-12-18",19.5316,21.7047,19.4792,21.4167,153400.0],["1998-12-21",21.1025,21.7832,20.8407,21.6262,139800.0],["1998-12-22",21.5214,22.6211,21.5214,22.0974,138600.0],["1998-12-23",22.0974,23.4327,22.0974,22.5949,96800.0],["1998-12-24",22.3854,22.6211,22.1498,22.2022,33800.0],["1998-12-28",22.2022,22.9876,22.1498,22.6734,69600.0],["1998-12-29",22.8305,22.8305,22.176,22.5163,55000.0],["1998-12-30",22.2545,23.5112,22.2022,23.4327,92600.0],["1998-12-31",23.2494,23.4589,23.04,23.3018,88200.0],["1999-01-04",23.3018,25.5272,23.3018,25.4487,327000.0],["1999-01-05",25.1345,25.6581,23.04,24.0611,88200.0],["1999-01-06",21.8094,23.6683,21.5738,23.5505,81800.0],["1999-01-07",23.3542,23.5636,22.4116,22.4116,31800.0],["1999-01-08",22.3593,23.04,22.3069,22.7258,55200.0],["1999-01-11",22.9353,22.9353,22.2022,22.4116,47600.0],["1999-01-12",22.8305,22.8305,22.2021,22.3592,65200.0],["1999-01-13",19.0603,22.2022,18.4843,22.2022,84400.0],["1999-01-14",22.2022,22.4116,21.5738,22.2022,28600.0],["1999-01-15",22.3069,22.3592,21.5738,22.1498,50200.0],["1999-01-19",23.04,23.8778,22.2022,23.04,31700.0],["1999-01-20",23.4589,24.2967,23.04,23.7731,64500.0],["1999-01-21",23.4589,23.8778,23.04,23.5636,69800.0],["1999-01-22",23.5112,23.5636,21.7832,23.4589,112600.0],["1999-01-25",22.2022,22.8829,21.5738,22.4116,39400.0],["1999-01-26",21.6785,23.04,21.6785,22.5687,61400.0],["1999-01-27",22.6211,22.6211,21.9927,22.2022,95800.0],["1999-01-28",21.1549,22.4116,21.1549,21.7832,64600.0],["1999-01-29",21.7832,22.4116,21.1549,22.2022,27300.0],["1999-02-01",22.2022,22.2545,19.2698,19.8982,228800.0],["1999-02-02",19.4793,20.8407,19.4793,20.5265,259700.0],["1999-02-03",20.1076,20.5265,19.7411,19.7411,28700.0],["1999-02-04",20.0552,20.5265,19.7411,20.0029,67700.0],["1999-02-05",20.1076,20.736,19.9505,20.3171,103900.0],["1999-02-08",20.5265,20.736,20.1076,20.2647,98700.0],["1999-02-09",20.1076,20.5265,19.584,19.6887,86900.0],["1999-02-10",19.4793,19.8982,17.4894,17.9607,80700.0],["1999-02-11",18.6414,20.6313,17.8036,20.3171,110700.0],["1999-02-12",20.736,21.888,20.5265,21.4691,67700.0],["1999-02-16",21.888,21.888,20.3171,20.3171,75300.0],["1999-02-17",19.8982,20.6312,19.8982,20.0029,29200.0],["1999-02-18",21.1549,21.3643,20.5265,21.2596,183500.0],["1999-02-19",21.3643,21.7832,20.8407,21.3643,93300.0],["1999-02-22",21.9403,23.8778,21.5738,22.7782,153600.0],["1999-02-23",23.6683,23.6683,22.6211,22.6211,63200.0],["1999-02-24",23.4589,23.4589,21.4691,21.888,44300.0],["1999-02-25",22.7258,22.7258,21.3643,21.3643,78500.0],["1999-02-26",21.888,23.3542,21.7309,23.04,121200.0],["1999-03-01",23.04,23.6683,22.4116,23.5112,41600.0],["1999-03-02",23.6683,24.0872,23.5112,23.9301,45700.0],["1999-03-03",24.0872,24.9251,23.9302,24.7156,114400.0],["1999-03-04",25.0298,25.0298,23.9825,24.6109,74600.0],["1999-03-05",24.7156,25.1345,24.2967,25.0821,56800.0],["1999-03-08",24.9774,25.1345,24.2967,24.6109,53100.0],["1999-03-09",24.2967,25.0298,24.2967,24.7941,39900.0],["1999-03-10",25.0298,26.1818,24.8203,25.92,76500.0],["1999-03-11",25.9723,28.1716,25.5534,26.7054,181300.0],["1999-03-12",27.5432,27.8574,26.8101,27.648,65700.0],["1999-03-15",28.0669,29.5854,27.0196,27.3862,145900.0],["1999-03-16",27.5432,27.648,24.6109,25.8676,50100.0],["1999-03-17",26.8102,26.8102,25.5534,26.8102,42200.0],["1999-03-18",26.8101,26.8101,25.1345,25.7105,14700.0],["1999-03-19",24.5062,26.1818,24.5062,25.4487,49700.0],["1999-03-22",24.7156,25.5534,24.6109,24.8203,55900.0],["1999-03-23",24.2967,26.1818,24.2967,25.6582,47400.0],["1999-03-24",26.0771,26.0771,25.4487,25.4487,54500.0],["1999-03-25",25.8676,26.1294,25.344,25.7105,117100.0],["1999-03-26",25.4487,26.2865,25.1345,25.8676,27600.0],["1999-03-29",25.1345,26.1818,25.1345,25.2916,26900.0],["1999-03-30",25.9723,25.9723,25.1345,25.6582,25400.0],["1999-03-31",25.5534,25.8676,25.5011,25.8676,79900.0],["1999-04-01",25.8676,25.8676,25.5534,25.8676,37200.0],["1999-04-05",25.8676,26.6007,25.1345,25.8676,104300.0],["1999-04-06",25.8676,25.8676,24.9251,25.8152,18000.0],["1999-04-07",25.9723,25.9723,25.344,25.4487,97100.0],["1999-04-08",25.0298,25.9723,24.9251,25.5534,95400.0],["1999-04-09",25.5534,25.9723,25.5534,25.92,29400.0],["1999-04-12",25.344,25.7629,25.344,25.6582,54200.0],["1999-04-13",25.9723,26.1818,25.5534,25.9723,241200.0],["1999-04-14",25.9723,29.3236,25.92,29.0094,231000.0],["1999-04-15",29.7425,30.2662,29.0094,30.0567,203900.0],["1999-04-16",29.8472,30.3709,28.4858,29.952,346200.0],["1999-04-19",30.1614,34.3505,29.3236,32.8058,581600.0],["1999-04-20",33.0938,33.0938,31.8371,32.6487,170000.0],["1999-04-21",32.0465,33.0938,31.9418,33.0938,232200.0],["1999-04-22",33.0938,34.141,32.5701,34.141,390300.0],["1999-04-23",33.5127,35.0836,33.5127,34.6123,247000.0],["1999-04-26",35.0836,35.0836,33.6174,34.3505,241300.0],["1999-04-27",34.141,34.4552,33.0938,34.1149,154000.0],["1999-04-28",34.4552,34.4552,30.9992,32.7796,186900.0],["1999-04-29",32.4654,33.6174,32.3607,33.3032,204800.0],["1999-04-30",33.3032,33.3032,32.0465,32.4654,110600.0],["1999-05-03",32.8843,33.0938,31.4181,32.0465,96800.0],["1999-05-04",32.0465,33.7221,31.6276,32.9367,221800.0],["1999-05-05",33.6174,35.6072,33.0938,35.1883,246800.0],["1999-05-06",35.293,35.9738,33.5127,34.9789,114800.0],["1999-05-07",35.1883,35.1883,33.0938,33.0938,41700.0],["1999-05-10",32.7796,35.1883,32.7796,33.1985,74300.0],["1999-05-11",33.9316,34.3505,32.8843,33.3032,78000.0],["1999-05-12",33.5127,33.9316,32.7796,33.5127,43000.0],["1999-05-13",33.7221,33.9316,33.3032,33.5127,23800.0],["1999-05-14",33.7221,33.7221,32.256,32.4654,44800.0],["1999-05-17",33.0938,33.5127,32.1512,33.5127,48300.0],["1999-05-18",32.6749,33.5127,32.6749,33.1985,31300.0],["1999-05-19",33.8269,34.9789,33.3032,34.5599,75300.0],["1999-05-20",34.7694,36.6545,34.7694,36.0261,55100.0],["1999-05-21",36.1832,36.445,34.5599,34.5599,95500.0],["1999-05-24",34.8741,34.8741,32.4654,32.8843,85600.0],["1999-05-25",32.256,33.5127,31.9418,32.8843,107400.0],["1999-05-26",32.6749,33.1985,32.0465,32.256,76000.0],["1999-05-27",32.6749,32.6749,31.3134,31.6276,42100.0],["1999-05-28",31.8894,31.9418,30.9992,31.3134,92100.0],["1999-06-01",31.2087,33.9316,31.0516,33.7221,77100.0],["1999-06-02",33.9316,34.7694,32.256,33.1985,38200.0],["1999-06-03",32.3607,33.6174,31.9418,31.9418,33800.0],["1999-06-04",32.0465,32.0465,30.9992,31.8371,107300.0],["1999-06-07",31.8371,33.2509,31.8371,32.9891,81300.0],["1999-06-08",33.2771,34.56,33.2771,33.5912,51300.0],["1999-06-09",33.7221,33.9316,32.9891,33.2509,61800.0],["1999-06-10",32.7796,33.1462,32.6749,33.1462,24400.0],["1999-06-11",33.1985,33.1985,31.9418,32.0465,19500.0],["1999-06-14",32.6749,32.7796,31.7323,31.8371,20200.0],["1999-06-15",31.7323,31.8894,31.4181,31.6276,65500.0],["1999-06-16",31.5229,31.8371,31.3134,31.6276,122000.0],["1999-06-17",31.6276,32.256,31.6276,31.7323,99400.0],["1999-06-18",31.9941,32.6749,31.5229,31.8371,120500.0],["1999-06-21",31.837,33.6174,31.837,33.3556,115600.0],["1999-06-22",33.5127,35.0836,33.0938,34.7171,120700.0],["1999-06-23",34.3505,36.445,33.8269,34.8741,177300.0],["1999-06-24",34.2458,34.7694,32.1512,33.0938,75700.0],["1999-06-25",33.5127,34.141,32.3607,32.6749,50300.0],["1999-06-28",32.4654,33.4603,32.256,33.2509,81000.0],["1999-06-29",32.6749,34.141,32.5178,33.7221,53100.0],["1999-06-30",33.7221,34.6647,33.5127,34.141,63000.0],["1999-07-01",33.1985,33.9316,32.5701,32.6749,51900.0],["1999-07-02",32.5701,33.0938,32.5701,32.8843,35600.0],["1999-07-06",32.4654,32.7796,31.7323,32.0465,79600.0],["1999-07-07",31.837,32.4654,30.9992,31.4181,156200.0],["1999-07-08",31.104,31.4705,30.7898,30.7898,123400.0],["1999-07-09",30.5803,31.2087,29.952,30.2661,157900.0],["1999-07-12",30.0567,33.3032,30.0567,32.9891,119000.0],["1999-07-13",32.6749,33.0938,32.5701,32.9891,62300.0],["1999-07-14",33.4603,34.141,32.8843,33.9316,79000.0],["1999-07-15",34.3505,34.8742,31.5229,31.9418,305800.0],["1999-07-16",32.6749,33.0938,30.9992,31.2087,153200.0],["1999-07-19",30.9992,31.8371,30.3709,30.9992,145000.0],["1999-07-20",30.9469,31.6276,29.3236,30.7898,114000.0],["1999-07-21",30.9992,31.8371,29.7425,30.1614,76800.0],["1999-07-22",30.0567,30.7898,29.7425,30.1614,41900.0],["1999-07-23",30.4756,30.9992,30.0567,30.2661,36200.0],["1999-07-26",30.6851,30.6851,29.4283,29.8996,61000.0],["1999-07-27",30.528,30.5803,27.4909,29.2712,121400.0],["1999-07-28",29.0094,29.5331,28.2763,28.4858,33400.0],["1999-07-29",27.8051,28.6429,27.2291,27.4385,77300.0],["1999-07-30",27.2291,28.6952,27.0196,28.5905,187500.0],["1999-08-02",29.2712,29.7425,28.9047,29.3236,69900.0],["1999-08-03",28.8,29.5331,28.4858,28.9571,55100.0],["1999-08-04",29.533,29.7425,26.3912,27.3338,34200.0],["1999-08-05",27.5432,28.6952,26.9149,28.4858,21000.0],["1999-08-06",28.8,30.1614,28.8,29.7425,122500.0],["1999-08-09",29.7425,30.6327,29.7425,30.0043,30800.0],["1999-08-10",30.7374,31.1563,29.952,30.9992,82000.0],["1999-08-11",31.3134,31.3134,29.7425,29.7425,39100.0],["1999-08-12",30.5803,30.5803,29.7425,29.9258,18800.0],["1999-08-13",30.6851,31.2087,29.8472,30.9992,84100.0],["1999-08-16",31.0778,31.0778,28.9047,30.0567,65100.0],["1999-08-17",30.2661,31.4181,29.8472,31.2087,69400.0],["1999-08-18",30.9992,31.4181,29.4283,30.1614,35900.0],["1999-08-19",29.8472,30.1614,29.2189,29.3236,18900.0],["1999-08-20",29.3236,29.5331,28.0669,28.4334,41000.0],["1999-08-23",28.4858,28.5905,28.2763,28.3811,101100.0],["1999-08-24",28.6952,29.0094,27.648,28.1716,19800.0],["1999-08-25",27.9621,28.6952,27.648,27.7527,16800.0],["1999-08-26",27.648,28.1716,27.648,27.8574,169400.0],["1999-08-27",27.9622,28.0669,27.648,27.9098,27500.0],["1999-08-30",27.9621,28.3811,27.648,28.2763,59700.0],["1999-08-31",28.2763,29.4283,28.1716,28.3811,62100.0],["1999-09-01",28.3811,28.9047,28.3811,28.4858,39000.0],["1999-09-02",28.5382,28.6952,28.2763,28.5382,43700.0],["1999-09-03",28.9047,29.376,28.3811,28.4858,93200.0],["1999-09-07",28.3287,29.3236,28.1716,28.4858,21200.0],["1999-09-08",28.2763,28.9047,28.2763,28.3811,22800.0],["1999-09-09",28.9047,28.9047,27.4385,28.3811,14300.0],["1999-09-10",29.0094,29.0094,27.648,27.8574,87200.0],["1999-09-13",28.0669,28.0669,27.7527,28.0669,63000.0],["1999-09-14",27.9622,28.1716,27.5432,27.5432,36000.0],["1999-09-15",28.0669,28.0669,27.1243,27.1243,64900.0],["1999-09-16",27.2814,27.4385,25.344,25.8676,45800.0],["1999-09-17",26.2865,26.8102,25.5534,25.5534,56200.0],["1999-09-20",25.7629,25.9723,24.6109,24.7156,71700.0],["1999-09-21",24.6109,24.7156,22.5163,22.6211,105900.0],["1999-09-22",22.6734,22.6734,19.584,19.7934,319600.0],["1999-09-23",19.7411,19.7934,16.9658,18.2225,581500.0],["1999-09-24",18.6414,18.9556,17.3847,17.7512,430300.0],["1999-09-27",17.5942,18.9556,17.5942,18.6414,343100.0],["1999-09-28",18.7462,19.7934,18.5367,19.6887,219700.0],["1999-09-29",19.8982,20.3171,19.2698,19.3222,109100.0],["1999-09-30",19.584,20.3171,19.3745,20.2123,690200.0],["1999-10-01",20.8931,21.3643,20.4218,20.8669,173100.0],["1999-10-04",20.8931,21.0502,18.5367,20.5789,150300.0],["1999-10-05",20.5265,20.736,20.3171,20.4742,39400.0],["1999-10-06",20.5265,20.736,20.3171,20.6312,28000.0],["1999-10-07",20.736,21.7832,20.6312,21.0502,167500.0],["1999-10-08",20.9454,22.5687,20.8931,22.0189,136500.0],["1999-10-11",21.9403,23.1447,21.888,22.7782,150100.0],["1999-10-12",22.9352,23.04,22.0974,22.2022,56300.0],["1999-10-13",22.2022,22.4116,20.0029,20.9454,161600.0],["1999-10-14",21.3643,21.9927,20.9454,21.9927,386900.0],["1999-10-15",21.6785,24.6109,21.3643,21.5738,282200.0],["1999-10-18",21.8356,22.2022,20.8407,20.9454,57200.0],["1999-10-19",21.4691,21.888,20.736,20.9978,160100.0],["1999-10-20",20.9454,21.2073,20.3694,20.7883,150900.0],["1999-10-21",20.4742,20.7883,19.584,19.6363,171500.0],["1999-10-22",19.584,20.2123,19.5316,19.6102,185400.0],["1999-10-25",19.584,19.6887,18.7462,18.7985,279600.0],["1999-10-26",19.008,19.4793,18.1702,18.3273,88000.0],["1999-10-27",18.432,18.8509,18.0131,18.5891,89000.0],["1999-10-28",18.8509,19.4792,18.6414,19.2174,142800.0],["1999-10-29",19.4793,19.6887,19.2174,19.6363,203400.0],["1999-11-01",19.2698,19.6363,18.6414,18.7462,43700.0],["1999-11-02",18.72,20.736,18.5367,19.8982,106500.0],["1999-11-03",20.5265,21.3643,20.3171,21.1025,96400.0],["1999-11-04",21.4167,23.4589,21.3905,22.7258,322300.0],["1999-11-05",22.8305,23.4589,22.6211,23.1447,82000.0],["1999-11-08",22.752,23.1447,22.5163,22.5163,136600.0],["1999-11-09",22.7258,22.7258,21.9927,22.2022,26700.0],["1999-11-10",22.5163,22.5163,21.2596,21.5738,37300.0],["1999-11-11",21.6523,21.7832,21.1549,21.3643,112000.0],["1999-11-12",21.5214,21.5214,20.1076,20.6312,84500.0],["1999-11-15",20.7098,22.2022,20.6312,21.5738,81500.0],["1999-11-16",21.3643,22.2022,21.1549,21.8356,33400.0],["1999-11-17",21.8356,22.0451,20.2647,21.2596,74400.0],["1999-11-18",21.2072,21.5738,20.736,21.4167,131000.0],["1999-11-19",21.3643,21.4167,20.9454,21.1549,161900.0],["1999-11-22",21.2596,21.2596,20.736,21.0502,39200.0],["1999-11-23",20.9454,20.9454,20.736,20.9454,66200.0],["1999-11-24",20.736,21.1549,20.736,20.9454,71100.0],["1999-11-26",20.9454,20.9454,20.6312,20.8407,20400.0],["1999-11-29",20.6051,20.9454,20.5265,20.7883,59500.0],["1999-11-30",20.3432,21.0502,20.2647,20.8407,156000.0],["1999-12-01",20.8407,21.312,20.6313,20.7883,62200.0],["1999-12-02",20.6836,20.736,19.7411,19.9505,25600.0],["1999-12-03",19.8982,21.1549,19.8982,20.1076,156200.0],["1999-12-06",20.0029,20.5265,20.0029,20.3694,62900.0],["1999-12-07",20.2647,20.2647,20.0029,20.0552,164700.0],["1999-12-08",20.0029,20.3171,19.9505,20.3171,67300.0],["1999-12-09",20.2123,20.3171,20.0029,20.16,75100.0],["1999-12-10",20.1076,20.2123,20.0552,20.0552,47300.0],["1999-12-13",20.0552,20.4218,20.0552,20.2647,172200.0],["1999-12-14",20.4218,20.5265,18.2225,18.2225,311800.0],["1999-12-15",16.704,16.704,12.3578,12.7767,1626600.0],["1999-12-16",13.0909,14.8712,12.8814,14.4,1355400.0],["1999-12-17",14.8713,15.3949,14.5571,14.5963,577000.0],["1999-12-20",14.6618,14.6618,13.6669,14.0858,402400.0],["1999-12-21",13.824,14.2953,13.824,14.1905,288600.0],["1999-12-22",14.4262,14.4523,14.1382,14.2953,132600.0],["1999-12-23",14.4,15.0807,14.3476,14.7665,210100.0],["1999-12-27",14.7665,14.8713,14.3476,14.6356,270600.0],["1999-12-28",14.6618,15.2902,14.6618,15.1593,236600.0],["1999-12-29",15.2378,15.4996,15.0807,15.1854,251800.0],["1999-12-30",15.0807,15.1854,14.5571,14.7142,334000.0],["1999-12-31",14.6618,15.9185,14.6618,15.7614,97300.0],["2000-01-03",16.0233,16.0233,14.6618,14.7142,219200.0],["2000-01-04",14.7142,14.7142,14.0334,14.0334,330700.0],["2000-01-05",14.0858,15.2902,14.0334,15.0283,292000.0],["2000-01-06",15.2902,17.5942,14.9236,17.28,332700.0],["2000-01-07",17.5942,19.008,17.3847,18.7462,133600.0],["2000-01-10",19.0603,20.1076,18.9556,19.6887,188200.0],["2000-01-11",19.6363,19.8982,19.584,19.6102,170300.0],["2000-01-12",19.6363,19.8982,18.8509,19.7673,223300.0],["2000-01-13",19.6887,21.7832,19.6887,21.4167,427700.0],["2000-01-14",21.3643,21.5214,20.1076,20.6312,116800.0],["2000-01-18",20.16,20.5265,18.7462,19.2698,215700.0],["2000-01-19",19.2174,21.5738,19.1651,21.5214,281200.0],["2000-01-20",21.6262,21.888,20.2123,20.6836,316300.0],["2000-01-21",20.3171,20.3432,18.5367,18.5367,211800.0],["2000-01-24",18.9556,19.8982,18.7462,19.008,165800.0],["2000-01-25",18.9032,19.3745,18.7462,19.1651,161600.0],["2000-01-26",19.1127,20.2123,19.008,20.0029,239300.0],["2000-01-27",20.3171,20.5789,19.6887,19.8982,500500.0],["2000-01-28",19.7411,19.9505,19.2698,19.6363,81300.0],["2000-01-31",19.1651,19.9505,19.1651,19.8982,55700.0],["2000-02-01",19.8982,20.8407,19.8458,20.5265,186600.0],["2000-02-02",20.16,21.9927,20.16,21.7309,211300.0],["2000-02-03",21.7832,22.2022,21.5214,21.7832,223000.0],["2000-02-04",23.04,23.7207,22.8305,23.2494,190900.0],["2000-02-07",23.2494,23.2494,22.8305,23.0923,77400.0],["2000-02-08",23.1971,23.2494,22.464,23.2494,148800.0],["2000-02-09",22.8305,23.3542,22.8305,22.9876,186300.0],["2000-02-10",22.9352,23.8778,22.9352,23.5112,142100.0],["2000-02-11",23.4065,23.7731,22.8305,23.5112,184500.0],["2000-02-14",23.3018,23.4589,22.8305,23.1447,94100.0],["2000-02-15",22.8305,23.1447,22.7258,22.9876,213000.0],["2000-02-16",22.9352,23.2494,21.0502,21.0502,250500.0],["2000-02-17",21.9403,23.04,21.9403,22.7782,59200.0],["2000-02-18",22.7782,22.8305,21.2596,21.7832,41000.0],["2000-02-22",21.7832,22.7782,21.4691,22.5687,287800.0],["2000-02-23",22.7258,23.4589,21.3643,21.9665,171300.0],["2000-02-24",21.8356,21.8356,21.0502,21.8356,262200.0],["2000-02-25",21.6785,22.7782,21.6785,21.888,125500.0],["2000-02-28",21.888,22.6211,21.4691,21.888,94000.0],["2000-02-29",21.888,22.4116,21.6785,22.3069,225300.0],["2000-03-01",22.2022,22.3592,21.5738,21.7832,123000.0],["2000-03-02",21.6785,21.7832,20.6313,20.7883,37300.0],["2000-03-03",21.1549,22.6211,20.9454,22.6211,98200.0],["2000-03-06",22.6211,22.6211,20.5265,21.3643,90800.0],["2000-03-07",21.1549,21.9927,21.1549,21.8356,102800.0],["2000-03-08",21.6785,21.888,20.9454,21.7309,83400.0],["2000-03-09",21.7309,22.4116,21.4691,22.4116,29800.0],["2000-03-10",22.2022,22.2022,21.0502,21.0502,168000.0],["2000-03-13",20.736,21.5214,20.736,21.1549,493900.0],["2000-03-14",21.1549,21.5214,20.3171,20.4218,69300.0],["2000-03-15",20.5265,21.4691,20.4218,21.3643,234700.0],["2000-03-16",21.3643,22.4116,21.3643,21.888,100900.0],["2000-03-17",21.3643,22.3069,21.3643,22.0974,110900.0],["2000-03-20",21.6785,21.888,21.5738,21.6262,106900.0],["2000-03-21",21.6785,22.2022,21.6262,21.9403,61300.0],["2000-03-22",22.2022,22.5163,21.6785,22.2022,110200.0],["2000-03-23",22.2545,22.2545,21.3643,21.7832,49100.0],["2000-03-24",21.7833,22.2022,21.7309,21.888,131100.0],["2000-03-27",21.3643,22.2022,18.7462,18.9556,76400.0],["2000-03-28",18.9033,21.7833,18.8509,20.4218,128100.0],["2000-03-29",20.5265,21.3643,19.4792,21.3643,69000.0],["2000-03-30",21.1549,21.1549,19.4792,20.6312,73400.0],["2000-03-31",19.8982,22.5163,19.8982,22.2545,213900.0],["2000-04-03",21.9403,22.6211,21.5738,22.2022,129000.0],["2000-04-04",22.0974,22.2022,21.5738,22.0189,106900.0],["2000-04-05",21.888,22.7258,21.6785,22.2022,164800.0],["2000-04-06",22.0974,22.6211,21.888,22.5163,47000.0],["2000-04-07",22.8305,23.4589,22.6734,22.8305,183000.0],["2000-04-10",22.7258,23.3542,22.3069,22.5163,77600.0],["2000-04-11",22.2022,23.4589,21.888,23.04,66800.0],["2000-04-12",23.2494,23.4589,22.8305,23.3018,58000.0],["2000-04-13",23.4589,23.4589,23.1447,23.3542,94900.0],["2000-04-14",23.1971,23.4589,22.2545,22.3069,156500.0],["2000-04-17",22.3069,22.6211,22.2022,22.4116,147800.0],["2000-04-18",22.4116,24.9251,22.3592,24.2967,124100.0],["2000-04-19",24.1396,25.4487,24.0873,25.0298,173800.0],["2000-04-20",22.4116,22.8305,18.8509,20.1076,1260400.0],["2000-04-24",20.1338,20.4218,19.2698,20.4218,134100.0],["2000-04-25",20.736,21.5738,20.5265,20.8407,318400.0],["2000-04-26",21.0502,21.0502,20.4218,20.6836,94000.0],["2000-04-27",20.5265,20.736,19.8982,20.4218,195200.0],["2000-04-28",20.4218,21.0502,20.1076,21.0502,211800.0],["2000-05-01",20.9978,21.5738,20.5265,20.6836,152500.0],["2000-05-02",20.9454,20.9454,20.2123,20.736,96400.0],["2000-05-03",20.5396,20.5789,19.7934,20.0029,137000.0],["2000-05-04",20.3171,20.3694,19.584,19.8982,43600.0],["2000-05-05",20.0029,20.3171,19.8982,20.2123,187300.0],["2000-05-08",20.1862,20.3171,19.0603,19.4793,88600.0],["2000-05-09",19.5316,19.5316,19.0603,19.4793,43800.0],["2000-05-10",19.3745,19.4269,18.6414,19.1127,72600.0],["2000-05-11",19.296,20.0552,19.0603,20.0029,64200.0],["2000-05-12",20.0029,20.7883,19.6363,20.6312,84000.0],["2000-05-15",20.2123,21.2596,19.584,20.1076,90000.0],["2000-05-16",21.3643,21.7832,20.6836,21.5738,58000.0],["2000-05-17",21.2073,21.888,21.0502,21.5214,75700.0],["2000-05-18",21.4691,21.888,20.736,20.736,64800.0],["2000-05-19",20.3694,20.3694,19.6887,20.0029,83900.0],["2000-05-22",20.3171,21.0502,19.9505,21.0502,48600.0],["2000-05-23",20.4218,21.1549,20.0029,20.3694,123700.0],["2000-05-24",20.16,20.5265,19.7934,20.5265,85300.0],["2000-05-25",20.3171,20.5265,20.1076,20.2647,36600.0],["2000-05-26",20.2123,20.736,20.2123,20.6051,42700.0],["2000-05-30",20.5265,20.7883,20.4218,20.592,27000.0],["2000-05-31",20.5789,21.6785,20.5789,21.6785,37500.0],["2000-06-01",21.5738,23.04,21.3643,22.8829,60400.0],["2000-06-02",22.7258,23.6683,22.6734,23.3018,56500.0],["2000-06-05",22.8305,23.3018,22.7258,23.1971,125300.0],["2000-06-06",23.04,23.1447,22.6211,22.9352,197600.0],["2000-06-07",22.7258,22.8305,21.6262,21.8356,205800.0],["2000-06-08",21.7309,22.0451,21.5738,22.0451,195700.0],["2000-06-09",21.6785,21.888,21.5214,21.7309,233000.0],["2000-06-12",21.7832,21.7832,21.312,21.4167,91100.0],["2000-06-13",20.9454,21.0502,19.8982,20.9978,209300.0],["2000-06-14",21.0502,22.5687,20.7883,20.7883,66200.0],["2000-06-15",21.0502,22.6211,20.8407,21.888,122900.0],["2000-06-16",21.9403,21.9927,21.7309,21.7309,37400.0],["2000-06-19",21.6785,22.2022,21.1549,21.5214,61100.0],["2000-06-20",21.1549,21.3905,19.8982,21.312,157300.0],["2000-06-21",21.0502,21.5738,20.8407,20.8931,342200.0],["2000-06-22",20.8407,20.9454,20.1076,20.1076,174300.0],["2000-06-23",19.2698,20.1993,19.0603,19.6363,91300.0],["2000-06-26",19.4269,21.5738,19.4269,21.5738,36900.0],["2000-06-27",21.2596,21.312,20.736,20.7883,63600.0],["2000-06-28",20.8407,21.4691,20.4218,21.4691,164400.0],["2000-06-29",21.6785,21.6785,20.5265,20.5789,101400.0],["2000-06-30",20.4742,21.4691,20.3171,21.2596,96100.0],["2000-07-03",21.312,21.3643,20.9454,21.3643,32000.0],["2000-07-05",21.4691,21.4691,20.9454,20.9978,192900.0],["2000-07-06",21.1549,21.1549,20.8407,20.9978,59200.0],["2000-07-07",20.9978,21.0502,20.736,20.9454,57300.0],["2000-07-10",20.9978,21.2072,20.736,20.9454,26800.0],["2000-07-11",20.8407,22.2021,20.8407,21.2596,308500.0],["2000-07-12",21.1549,21.5738,20.9978,21.0502,199400.0],["2000-07-13",20.9978,21.1549,20.8407,20.9978,136600.0],["2000-07-14",21.2596,21.2596,20.5265,20.9454,211600.0],["2000-07-17",20.736,20.7883,19.8982,20.1076,36000.0],["2000-07-18",20.16,20.16,19.2698,19.2698,159300.0],["2000-07-19",19.2698,19.4793,18.0131,18.0654,209800.0],["2000-07-20",18.3272,18.3272,16.7563,17.2276,680100.0],["2000-07-21",17.28,17.28,16.2327,16.2327,214400.0],["2000-07-24",16.3898,16.9658,16.1803,16.3374,157900.0],["2000-07-25",16.4422,16.5993,15.408,15.9185,145200.0],["2000-07-26",15.9185,16.6516,15.4996,16.4422,112800.0],["2000-07-27",16.1803,16.2327,15.6567,15.8138,176600.0],["2000-07-28",15.9709,15.9709,15.0283,15.3425,114200.0],["2000-07-31",15.4473,16.3374,15.2902,16.3112,129400.0],["2000-08-01",16.2851,16.3374,15.3949,15.4996,110500.0],["2000-08-02",16.128,16.2327,15.6174,15.8138,132400.0],["2000-08-03",15.9185,16.3374,15.6043,16.128,96400.0],["2000-08-04",15.9709,16.1803,15.6043,15.6043,63700.0],["2000-08-07",15.552,16.0233,15.552,15.7614,77200.0],["2000-08-08",15.8138,16.128,15.7091,15.8662,142600.0],["2000-08-09",15.9185,16.3898,15.8662,16.0756,18500.0],["2000-08-10",16.3898,16.3898,15.8662,15.8662,17500.0],["2000-08-11",15.9185,17.1753,15.8662,17.0182,80500.0],["2000-08-14",17.1753,17.8036,17.0182,17.0182,33100.0],["2000-08-15",17.0705,17.28,17.0705,17.0705,25200.0],["2000-08-16",17.3585,17.3585,16.6516,16.6516,39400.0],["2000-08-17",16.6254,16.848,15.9185,16.8087,125900.0],["2000-08-18",16.8087,16.8611,16.6516,16.7825,24800.0],["2000-08-21",16.8087,16.8611,16.6516,16.7563,25500.0],["2000-08-22",16.704,16.8611,16.704,16.7563,120500.0],["2000-08-23",16.7563,16.8087,16.5992,16.7563,52700.0],["2000-08-24",16.8087,16.8087,16.56,16.6516,23300.0],["2000-08-25",16.0233,16.2327,15.6043,16.128,296200.0],["2000-08-28",15.7614,16.1803,15.7614,16.128,139200.0],["2000-08-29",16.1803,16.2851,16.0756,16.2851,85400.0],["2000-08-30",16.3374,16.4422,16.2327,16.3374,89800.0],["2000-08-31",16.2327,16.5469,16.2327,16.4422,119300.0],["2000-09-01",16.4422,16.4422,16.0233,16.0756,144600.0],["2000-09-05",16.4422,16.7563,16.128,16.4945,122000.0],["2000-09-06",16.6516,16.6516,16.128,16.128,46200.0],["2000-09-07",16.5469,16.5469,16.0102,16.2327,100900.0],["2000-09-08",16.3374,16.3898,15.9709,16.0756,40400.0],["2000-09-11",16.0756,16.2327,16.0233,16.0756,29200.0],["2000-09-12",16.0233,16.1803,15.7091,15.8662,152300.0],["2000-09-13",15.6567,15.8138,14.6618,14.6618,55100.0],["2000-09-14",15.0807,15.1854,14.7142,15.0283,90000.0],["2000-09-15",14.8189,14.8189,14.5309,14.6094,87400.0],["2000-09-18",14.4785,14.5571,13.5622,13.5622,46700.0],["2000-09-19",13.8763,13.8763,9.7396,9.8967,817100.0],["2000-09-20",9.9491,10.1062,9.6873,9.8967,674500.0],["2000-09-21",9.9491,9.9491,9.4254,9.5302,196200.0],["2000-09-22",9.3207,9.3207,7.5404,8.4305,353900.0],["2000-09-25",8.5876,9.3207,8.4305,9.216,239000.0],["2000-09-26",9.216,9.216,8.3782,8.4829,243300.0],["2000-09-27",8.4829,9.1113,8.3258,8.3258,243400.0],["2000-09-28",8.3782,8.7971,8.1687,8.6924,128800.0],["2000-09-29",8.7971,9.3207,8.5876,9.1636,229700.0],["2000-10-02",9.2684,9.3207,8.7971,8.8494,139900.0],["2000-10-03",8.9542,9.0065,7.9593,7.9593,167600.0],["2000-10-04",8.064,8.5876,7.9593,8.4305,136000.0],["2000-10-05",8.6924,8.9018,8.4829,8.4829,136600.0],["2000-10-06",8.4829,8.6924,8.2734,8.4305,141000.0],["2000-10-09",8.3782,8.5876,8.2734,8.3258,153600.0],["2000-10-10",8.3258,8.3782,7.9593,8.1164,169500.0],["2000-10-11",8.0509,8.064,7.6974,7.7498,211000.0],["2000-10-12",7.6974,7.7498,7.3833,7.3833,345000.0],["2000-10-13",7.4356,7.4356,7.3309,7.3833,165900.0],["2000-10-16",7.3833,7.3833,7.1214,7.1738,244800.0],["2000-10-17",7.3309,7.4356,7.3309,7.3309,98800.0],["2000-10-18",7.2131,8.3782,7.0822,7.5404,142900.0],["2000-10-19",7.7498,7.7498,7.0167,7.3309,188900.0],["2000-10-20",7.2262,7.4356,7.2262,7.2524,221200.0],["2000-10-23",7.5404,7.5404,7.1214,7.1214,1847200.0],["2000-10-24",7.3833,8.064,7.1214,7.5404,372900.0],["2000-10-25",7.5404,7.5404,7.0167,7.0691,340600.0],["2000-10-26",7.2262,7.2262,7.0429,7.1214,160600.0],["2000-10-27",7.0691,7.5927,7.0691,7.4356,222300.0],["2000-10-30",7.488,7.5927,7.2262,7.4749,137200.0],["2000-10-31",7.4356,8.64,7.3833,8.64,128200.0],["2000-11-01",8.3782,8.7447,8.3782,8.6924,201400.0],["2000-11-02",8.7447,9.216,8.3782,9.1113,165200.0],["2000-11-03",9.2684,9.3207,8.8494,9.0065,82000.0],["2000-11-06",9.0589,10.1585,9.0589,9.792,168900.0],["2000-11-07",9.8444,9.8444,8.64,8.7447,225900.0],["2000-11-08",9.1113,9.216,8.4305,9.2029,67700.0],["2000-11-09",9.216,9.3207,8.4305,8.6924,101800.0],["2000-11-10",8.6924,8.6924,8.3782,8.3782,60500.0],["2000-11-13",8.3913,8.4305,7.5404,8.3782,146100.0],["2000-11-14",8.1949,8.4305,8.1949,8.352,75800.0],["2000-11-15",8.3782,9.1113,8.1164,9.1113,60700.0],["2000-11-16",9.1113,9.1113,8.8494,9.0065,87800.0],["2000-11-17",9.2029,9.4254,9.1113,9.2683,46200.0],["2000-11-20",9.216,9.4516,8.9542,9.4516,88500.0],["2000-11-21",9.216,9.216,8.6924,8.9542,158800.0],["2000-11-22",8.64,8.7971,8.5876,8.64,74700.0],["2000-11-24",8.7971,8.7971,8.5353,8.7447,16200.0],["2000-11-27",8.7971,9.5302,8.7971,9.4778,102300.0],["2000-11-28",9.4778,9.4778,8.7971,9.1113,150300.0],["2000-11-29",9.0589,9.2684,9.0065,9.0065,76700.0],["2000-11-30",9.1113,9.216,9.0065,9.1636,75500.0],["2000-12-01",9.1113,9.3207,9.0589,9.216,56500.0],["2000-12-04",9.1113,9.1113,8.64,9.0589,60300.0],["2000-12-05",9.0982,9.2684,8.7971,9.1113,87400.0],["2000-12-06",8.8494,9.0065,8.3782,8.9018,76300.0],["2000-12-07",9.0065,9.4254,8.64,9.3207,87200.0],["2000-12-08",9.3207,9.3207,8.5876,8.5876,40500.0],["2000-12-11",8.6924,9.0589,8.5876,8.9542,42200.0],["2000-12-12",8.9542,9.0065,8.6924,8.8494,60700.0],["2000-12-13",8.7578,9.2684,8.7447,9.0065,32700.0],["2000-12-14",8.8494,9.216,8.7971,8.9018,26000.0],["2000-12-15",8.9018,9.3731,8.4829,9.3731,137300.0],["2000-12-18",9.2684,9.3207,8.7447,8.7971,159900.0],["2000-12-19",8.64,9.0065,8.64,8.9149,93700.0],["2000-12-20",8.7054,9.0589,8.5876,9.0589,99300.0],["2000-12-21",9.0589,9.4254,8.9542,9.216,218000.0],["2000-12-22",9.2291,9.4647,9.1636,9.2683,195700.0],["2000-12-26",9.216,10.4727,9.216,10.3156,171800.0],["2000-12-27",10.368,11.3105,9.6873,11.2582,288000.0],["2000-12-28",11.2582,12.0436,10.368,11.1796,183000.0],["2000-12-29",11.1011,11.52,10.944,11.0487,104600.0],["2001-01-02",11.1534,11.1534,10.6822,10.8654,96400.0],["2001-01-03",11.0356,11.0487,10.7869,10.9964,78400.0],["2001-01-04",10.9963,10.9963,10.5251,10.6822,112700.0],["2001-01-05",10.8916,10.8916,10.368,10.7345,107300.0],["2001-01-08",10.6298,10.9964,10.4727,10.944,410800.0],["2001-01-09",10.9963,10.9963,10.6298,10.6822,66700.0],["2001-01-10",10.6953,10.8393,10.5774,10.7345,106200.0],["2001-01-11",10.8393,10.8916,10.6822,10.7869,138100.0],["2001-01-12",10.7345,11.4153,10.6822,11.1534,394200.0],["2001-01-16",10.8916,11.52,10.8916,11.2582,331200.0],["2001-01-17",11.4022,11.4022,10.9964,11.0487,265200.0],["2001-01-18",10.9964,11.1534,10.8916,10.8916,174500.0],["2001-01-19",11.0487,11.0487,10.8916,10.8916,118900.0],["2001-01-22",10.944,10.9964,10.6298,10.7869,245000.0],["2001-01-23",10.7869,10.8916,10.7869,10.8916,160900.0],["2001-01-24",10.8916,10.8916,10.7869,10.8916,53500.0],["2001-01-25",10.944,10.9963,10.6298,10.6298,49900.0],["2001-01-26",10.6298,10.8916,10.5774,10.6822,161000.0],["2001-01-29",10.7869,12.1483,10.5774,12.0436,130900.0],["2001-01-30",12.0436,12.1483,11.7294,11.8865,151100.0],["2001-01-31",12.1484,12.4625,11.8342,11.9389,163800.0],["2001-02-01",12.2531,12.2531,11.6771,11.7294,78300.0],["2001-02-02",11.8342,11.9913,11.3629,11.6771,36300.0],["2001-02-05",11.9389,11.9389,11.5723,11.7294,35600.0],["2001-02-06",11.8342,11.8865,11.4676,11.52,235700.0],["2001-02-07",11.4283,11.7294,11.4283,11.7033,67200.0],["2001-02-08",11.5723,11.7294,11.3629,11.6247,99900.0],["2001-02-09",11.5331,11.7294,11.3105,11.4153,35100.0],["2001-02-12",11.52,12.2531,11.4153,12.2269,53200.0],["2001-02-13",12.2531,12.3054,12.0436,12.1483,79000.0],["2001-02-14",12.3578,12.3578,12.0436,12.2531,43700.0],["2001-02-15",12.0436,12.4102,12.0436,12.3054,95700.0],["2001-02-16",12.3578,12.4102,12.2007,12.4102,56600.0],["2001-02-20",12.4625,12.4625,12.1483,12.1483,37000.0],["2001-02-21",11.8996,11.9389,11.6247,11.6247,35400.0],["2001-02-22",11.6247,11.7294,11.3105,11.5723,85300.0],["2001-02-23",11.52,11.52,11.3105,11.3629,35700.0],["2001-02-26",11.3105,11.3629,11.2058,11.3629,58900.0],["2001-02-27",9.8836,11.3105,8.5876,11.2582,272900.0],["2001-02-28",10.944,11.2582,10.7869,11.1534,292800.0],["2001-03-01",10.6953,11.1273,10.6822,10.944,45600.0],["2001-03-02",10.944,11.6247,10.8916,11.52,129800.0],["2001-03-05",11.3236,11.52,11.2582,11.3105,162100.0],["2001-03-06",11.3105,11.4153,11.2058,11.2058,94900.0],["2001-03-07",11.1011,11.1534,10.7345,11.0487,174300.0],["2001-03-08",10.9964,11.3105,10.8393,10.8916,220400.0],["2001-03-09",10.8393,10.8916,10.0538,10.4727,29500.0],["2001-03-12",10.5251,10.5774,10.0538,10.0538,65700.0],["2001-03-13",10.4727,10.7869,10.0538,10.5774,43800.0],["2001-03-14",10.2109,10.7869,9.8444,10.4727,67100.0],["2001-03-15",10.4204,11.0487,10.3156,10.368,74600.0],["2001-03-16",10.7869,10.7869,10.368,10.4727,101600.0],["2001-03-19",10.5774,11.1011,10.3156,10.944,154900.0],["2001-03-20",10.7869,11.1011,10.6822,10.7345,82200.0],["2001-03-21",10.6822,10.6822,10.4204,10.4727,43200.0],["2001-03-22",10.7869,10.9964,10.2633,10.9833,98700.0],["2001-03-23",10.6953,11.0094,10.6822,10.7869,48500.0],["2001-03-26",10.7345,10.944,10.7345,10.7869,29300.0],["2001-03-27",10.944,11.0487,10.7869,10.8393,97200.0],["2001-03-28",10.4727,10.7869,10.4727,10.4727,162900.0],["2001-03-29",10.4727,10.4727,10.0538,10.0538,36000.0],["2001-03-30",10.1585,11.0487,9.4254,10.944,150200.0],["2001-04-02",11.0487,11.0487,10.6822,10.8393,65200.0],["2001-04-03",10.8524,10.8524,10.0538,10.1062,35000.0],["2001-04-04",10.1062,10.7869,10.0538,10.3156,92000.0],["2001-04-05",10.2109,12.0436,10.2109,11.7294,65600.0],["2001-04-06",11.6771,12.2007,11.2058,12.0436,82500.0],["2001-04-09",11.7294,11.9389,11.1262,11.4697,86300.0],["2001-04-10",11.5619,12.0227,11.4697,12.0227,155700.0],["2001-04-11",12.1065,12.1065,11.5619,11.5619,38500.0],["2001-04-12",11.4446,12.4165,11.4446,12.1065,122300.0],["2001-04-16",11.9389,11.9389,11.7713,11.83,75500.0],["2001-04-17",11.8132,12.2573,11.7294,11.9389,98800.0],["2001-04-18",11.9808,12.2154,11.8802,11.8802,177600.0],["2001-04-19",12.0981,12.3997,11.8802,12.274,194100.0],["2001-04-20",12.0646,13.447,12.0646,13.447,317000.0],["2001-04-23",13.514,14.4523,13.514,14.2596,228300.0],["2001-04-24",14.134,14.2848,14.134,14.2429,125100.0],["2001-04-25",14.201,15.3321,14.201,15.2064,187400.0],["2001-04-26",15.0807,15.508,14.9969,15.3739,245300.0],["2001-04-27",15.3656,15.9185,15.3656,15.9185,300600.0],["2001-04-30",15.7929,16.0526,15.751,15.8347,225800.0],["2001-05-01",15.6421,15.9018,15.5834,15.7593,311900.0],["2001-05-02",15.751,15.9101,15.6672,15.751,165900.0],["2001-05-03",15.4326,15.7929,15.0723,15.6169,86800.0],["2001-05-04",15.4996,15.9185,15.4996,15.9185,148200.0],["2001-05-07",15.9185,16.061,15.8766,15.9185,74300.0],["2001-05-08",16.0442,16.0442,15.751,15.7929,39800.0],["2001-05-09",15.7593,15.8766,14.578,15.1226,107200.0],["2001-05-10",14.955,15.7007,14.9131,15.7007,43000.0],["2001-05-11",15.7091,15.7091,15.3153,15.5834,39600.0],["2001-05-14",15.441,15.4829,14.6702,15.3404,13100.0],["2001-05-15",15.4158,15.7091,15.2064,15.4242,60700.0],["2001-05-16",15.1729,15.6504,15.0807,15.1896,40300.0],["2001-05-17",15.3739,15.4996,15.1226,15.4996,50300.0],["2001-05-18",15.4996,15.4996,15.0891,15.1226,33700.0],["2001-05-21",15.131,15.4996,14.6618,15.2818,79500.0],["2001-05-22",15.2315,15.7091,15.0807,15.5834,63500.0],["2001-05-23",15.5583,15.6253,15.1812,15.2483,54600.0],["2001-05-24",15.2483,15.3739,15.0807,15.1645,108700.0],["2001-05-25",15.1226,15.1645,14.9718,15.0723,338200.0],["2001-05-29",15.0807,15.0807,14.8964,15.0137,130600.0],["2001-05-30",14.9969,15.0221,14.7875,15.0053,73400.0],["2001-05-31",15.0388,15.0388,14.9131,14.9383,75500.0],["2001-06-01",14.955,14.9969,14.9131,14.9969,53600.0],["2001-06-04",14.9969,15.1477,14.9215,15.0807,79700.0],["2001-06-05",15.0807,15.1645,15.0723,15.1226,75100.0],["2001-06-06",15.131,15.2818,15.0807,15.2818,38400.0],["2001-06-07",15.2902,15.2902,15.0891,15.2483,39100.0],["2001-06-08",15.0807,15.2902,14.8713,14.9718,66300.0],["2001-06-11",15.1226,15.1226,14.8294,15.0723,58200.0],["2001-06-12",14.9048,14.9718,14.5948,14.8713,21300.0],["2001-06-13",14.7456,14.9467,14.578,14.9131,164400.0],["2001-06-14",14.7456,14.9048,14.578,14.645,100300.0],["2001-06-15",14.6032,14.6953,13.9915,14.201,69700.0],["2001-06-18",13.9916,13.9916,13.7737,13.8994,19400.0],["2001-06-19",13.6816,13.6983,13.4051,13.4051,72200.0],["2001-06-20",13.4386,13.5224,13.2375,13.3799,48700.0],["2001-06-21",13.5224,13.5978,13.1537,13.4218,246700.0],["2001-06-22",13.4218,13.4386,13.2794,13.3045,67300.0],["2001-06-25",13.4051,13.4051,13.1956,13.1956,78200.0],["2001-06-26",13.1956,13.271,13.0364,13.0951,147200.0],["2001-06-27",13.1118,13.2375,12.9862,13.0532,37500.0],["2001-06-28",13.0616,13.2375,13.0616,13.0699,42600.0],["2001-06-29",13.1537,14.6618,13.1286,14.4523,89100.0],["2001-07-02",14.444,14.7456,14.0921,14.3937,280500.0],["2001-07-03",14.6618,14.7204,14.4859,14.5361,26500.0],["2001-07-05",14.5277,14.5277,14.201,14.201,23500.0],["2001-07-06",14.1591,14.4523,13.891,14.4356,26200.0],["2001-07-09",14.0418,14.5361,13.9078,14.4021,47700.0],["2001-07-10",14.4021,14.4859,14.1088,14.1088,66800.0],["2001-07-11",14.1591,14.4105,13.6062,14.4021,14000.0],["2001-07-12",14.4105,14.5529,14.2513,14.5026,25200.0],["2001-07-13",14.5361,14.7875,14.2848,14.7037,77100.0],["2001-07-16",14.7875,14.7875,14.2429,14.4105,11800.0],["2001-07-17",14.4105,15.4996,14.2848,15.4996,70800.0],["2001-07-18",15.4493,16.1447,15.0388,16.1364,90600.0],["2001-07-19",14.8713,15.0891,13.2878,15.0807,1371600.0],["2001-07-20",14.6618,14.8712,14.2596,14.6618,156200.0],["2001-07-23",14.4942,15.0807,14.4942,14.888,153600.0],["2001-07-24",14.8377,15.1477,14.8377,15.0807,86100.0],["2001-07-25",15.0388,15.4996,14.9969,15.4996,114400.0],["2001-07-26",15.198,15.198,14.6953,15.0388,57600.0],["2001-07-27",15.0388,15.198,14.955,15.1561,14400.0],["2001-07-30",15.0053,15.2399,14.9969,15.1226,463100.0],["2001-07-31",15.1226,15.4158,15.0807,15.2902,249800.0],["2001-08-01",15.1645,15.1645,14.578,15.0975,66400.0],["2001-08-02",15.0304,15.1645,15.0304,15.0388,49800.0],["2001-08-03",15.2148,15.4577,15.0388,15.4158,66200.0],["2001-08-06",15.1226,15.508,15.1226,15.4577,57600.0],["2001-08-07",15.2064,15.7091,15.0807,15.2567,73900.0],["2001-08-08",15.2064,15.2902,14.8796,15.0556,76600.0],["2001-08-09",15.2315,15.2315,14.8294,14.9299,176500.0],["2001-08-10",14.8461,15.1226,14.4105,15.1226,182400.0],["2001-08-13",15.1226,15.2064,14.9215,14.9634,20200.0],["2001-08-14",15.0807,15.198,14.8629,15.0807,58900.0],["2001-08-15",15.0221,15.0975,14.9299,15.0723,71700.0],["2001-08-16",15.0807,15.5415,15.0053,15.2902,61600.0],["2001-08-17",15.5331,15.5331,15.1058,15.4996,26700.0],["2001-08-20",15.3069,15.4242,15.1729,15.3321,12000.0],["2001-08-21",15.3321,15.3321,15.0388,15.0975,244100.0],["2001-08-22",15.0388,15.0807,15.0388,15.0807,11000.0],["2001-08-23",15.198,15.2902,15.1142,15.2315,574700.0],["2001-08-24",15.3237,15.3237,14.8964,14.9215,20700.0],["2001-08-27",14.8713,15.2064,14.7456,15.0304,41700.0],["2001-08-28",15.0304,15.1058,14.8545,14.8545,10200.0],["2001-08-29",14.7875,14.7875,14.3267,14.7875,15000.0],["2001-08-30",14.7875,14.8713,14.2345,14.5529,28000.0],["2001-08-31",14.6199,14.7875,14.268,14.6618,18200.0],["2001-09-04",14.8713,15.1645,14.4942,14.4942,20100.0],["2001-09-05",14.6618,14.6618,14.3267,14.6199,16000.0],["2001-09-06",14.2848,14.9299,14.2848,14.8377,55300.0],["2001-09-07",14.7204,14.9969,14.6367,14.6702,36600.0],["2001-09-10",14.6702,14.6702,14.2597,14.4942,29000.0],["2001-09-17",14.2178,14.2178,12.7767,12.8186,24900.0],["2001-09-18",12.7348,12.9024,12.0729,12.0729,18700.0],["2001-09-19",12.1065,12.5756,11.9389,12.2321,62400.0],["2001-09-20",11.9389,12.2321,11.7378,11.8551,103500.0],["2001-09-21",9.97,10.4643,9.4254,9.7857,154600.0],["2001-09-24",9.9281,10.1376,9.6433,9.8695,85500.0],["2001-09-25",10.213,10.2214,9.6852,10.1041,21500.0],["2001-09-26",10.2633,10.2633,9.6349,9.6349,66900.0],["2001-09-27",9.6349,10.0538,9.5511,10.0538,306800.0],["2001-09-28",10.0873,11.2184,9.8025,10.9,41300.0],["2001-10-01",10.8832,11.4781,10.2214,10.4727,51600.0],["2001-10-02",10.4057,11.1262,10.2968,10.3554,74600.0],["2001-10-03",10.4057,10.4727,9.9784,10.0454,98700.0],["2001-10-04",10.2381,10.2381,10.0538,10.1795,138500.0],["2001-10-05",10.1962,10.5481,10.1376,10.1376,31500.0],["2001-10-08",10.2381,10.7911,10.2214,10.2633,18100.0],["2001-10-09",10.2716,10.9419,10.2716,10.8916,27800.0],["2001-10-10",10.9503,12.0562,10.6738,11.6289,24200.0],["2001-10-11",11.3189,12.3578,11.3189,12.1483,41100.0],["2001-10-12",12.1483,12.274,12.0227,12.274,20300.0],["2001-10-15",12.3075,12.3159,11.9808,12.3159,25600.0],["2001-10-16",12.3159,13.0281,11.8551,12.1065,86100.0],["2001-10-17",11.9389,12.4416,11.7294,12.0394,37500.0],["2001-10-18",11.8635,11.9724,11.5619,11.5619,56100.0],["2001-10-19",11.654,11.8132,11.453,11.7713,13900.0],["2001-10-22",11.7713,12.1483,11.4194,12.1483,67400.0],["2001-10-23",11.7294,11.964,11.453,11.4613,20600.0],["2001-10-24",12.0227,12.0227,11.3943,11.4362,62600.0],["2001-10-25",11.4362,11.4362,10.9168,11.21,66800.0],["2001-10-26",11.3105,11.3105,10.5146,10.5565,156700.0],["2001-10-29",10.8497,10.8497,10.1711,10.2633,124700.0],["2001-10-30",10.2716,10.4895,10.2214,10.4308,123600.0],["2001-10-31",10.4978,10.9251,10.4308,10.7241,109400.0],["2001-11-01",10.7576,10.8665,10.6403,10.8497,61500.0],["2001-11-02",10.8497,10.8916,10.6403,10.6403,9100.0],["2001-11-05",10.6403,10.8916,10.6403,10.7743,44700.0],["2001-11-06",10.8665,10.8665,10.4308,10.8078,100400.0],["2001-11-07",10.7408,11.0005,10.6822,10.8497,440900.0],["2001-11-08",10.9335,11.0424,10.6989,10.7408,42900.0],["2001-11-09",10.766,11.3105,10.766,10.8078,162500.0],["2001-11-12",10.8916,11.5116,10.8078,11.4865,35200.0],["2001-11-13",11.453,11.7713,11.453,11.7546,27000.0],["2001-11-14",11.7294,12.651,11.7294,12.651,41300.0],["2001-11-15",12.3578,13.2878,12.3578,12.9862,50200.0],["2001-11-16",13.0281,13.0281,12.1316,12.2573,90900.0],["2001-11-19",12.3159,13.0197,12.0646,12.5002,40000.0],["2001-11-20",12.517,12.5673,11.6457,11.6457,39000.0],["2001-11-21",11.654,12.0143,11.6121,11.7043,19700.0],["2001-11-23",11.5284,11.9808,11.5284,11.9389,12400.0],["2001-11-26",11.8132,11.9975,11.1849,11.7294,57900.0],["2001-11-27",11.7797,12.5254,11.7797,12.2824,92700.0],["2001-11-28",12.274,12.274,11.83,11.897,18300.0],["2001-11-29",11.8216,11.9221,11.7294,11.8467,39200.0],["2001-11-30",11.7127,11.8132,11.5032,11.6038,76600.0],["2001-12-03",11.6038,11.6457,10.833,10.9251,46000.0],["2001-12-04",10.8078,11.143,10.7827,10.9335,96200.0],["2001-12-05",10.9335,12.4835,10.9335,12.2321,94800.0],["2001-12-06",12.3159,12.3494,11.5284,11.7713,56300.0],["2001-12-07",11.6457,11.9389,11.6121,11.897,115900.0],["2001-12-10",11.897,11.9808,11.3105,11.4781,34900.0],["2001-12-11",11.6038,11.6457,11.0005,11.0173,37400.0],["2001-12-12",11.1849,11.3022,11.143,11.1681,169900.0],["2001-12-13",11.143,11.2686,10.8665,10.8916,63100.0],["2001-12-14",11.0173,11.2268,10.9587,11.1262,58500.0],["2001-12-17",11.0173,11.7211,10.9587,11.7211,145600.0],["2001-12-18",11.7043,12.4835,11.7043,12.1483,154000.0],["2001-12-19",12.0981,12.1316,11.6875,11.9808,60300.0],["2001-12-20",11.9389,11.9389,11.3524,11.3692,31200.0],["2001-12-21",11.5954,11.5954,11.143,11.5954,116500.0],["2001-12-24",11.5535,12.1483,11.5535,11.9808,22700.0],["2001-12-26",11.9808,12.1902,11.7294,12.1902,31600.0],["2001-12-27",12.1902,12.4919,12.0059,12.2656,78900.0],["2001-12-28",12.1902,12.2908,12.0227,12.1483,100900.0],["2001-12-31",12.1567,12.1902,11.3943,12.1148,102500.0],["2002-01-02",12.2405,12.2908,12.0646,12.1483,80200.0],["2002-01-03",12.1484,12.5254,11.8132,12.4165,153400.0],["2002-01-04",12.3578,12.3578,11.9975,12.1148,151500.0],["2002-01-07",12.2321,12.2321,12.0646,12.0813,30700.0],["2002-01-08",11.9975,12.14,11.8635,11.9808,85800.0],["2002-01-09",12.0646,12.0981,11.5367,11.6876,52100.0],["2002-01-10",11.6457,12.0227,11.6038,11.7965,51600.0],["2002-01-11",11.9808,11.9808,11.52,11.52,40900.0],["2002-01-14",11.5619,11.7294,10.6822,11.0592,182900.0],["2002-01-15",10.967,11.3859,10.7743,11.0759,103900.0],["2002-01-16",10.9251,11.6875,10.9084,11.1849,27500.0],["2002-01-17",11.1597,11.6959,11.1597,11.6457,56500.0],["2002-01-18",11.52,11.8048,11.5116,11.52,35100.0],["2002-01-22",11.6457,11.7294,11.3524,11.3943,54800.0],["2002-01-23",11.3943,11.9221,11.3105,11.9221,63400.0],["2002-01-24",11.9138,11.9138,11.2435,11.4027,30500.0],["2002-01-25",11.4781,11.5619,11.1849,11.3524,42800.0],["2002-01-28",11.2267,11.2435,10.8078,10.8749,162800.0],["2002-01-29",10.8414,10.8916,10.6487,10.6822,47600.0],["2002-01-30",10.7157,10.7492,10.59,10.6403,48500.0],["2002-01-31",10.8078,10.8414,10.59,10.6487,60200.0],["2002-02-01",10.6989,10.6989,10.3052,10.3052,71600.0],["2002-02-04",10.2381,10.2716,9.7103,9.7187,99400.0],["2002-02-05",9.9281,10.0957,9.8695,9.9784,117300.0],["2002-02-06",9.9449,10.1292,9.7606,9.8025,79300.0],["2002-02-07",9.8108,9.97,9.5511,9.5511,129800.0],["2002-02-08",9.6014,9.7522,9.3584,9.66,135000.0],["2002-02-11",9.7187,9.7941,9.5762,9.5846,127000.0],["2002-02-12",9.6265,9.7354,9.4422,9.593,51600.0],["2002-02-13",9.6349,9.7522,9.2998,9.6265,115200.0],["2002-02-14",7.8336,9.216,7.7917,8.3363,1147800.0],["2002-02-15",8.4201,9.3249,8.4033,9.2579,481900.0],["2002-02-19",9.2579,9.2746,9.0903,9.2076,100400.0],["2002-02-20",9.0903,10.0119,9.0903,9.7522,92900.0],["2002-02-21",9.7773,10.4308,9.7773,10.0538,179900.0],["2002-02-22",10.0622,10.4727,10.0622,10.347,79800.0],["2002-02-25",10.347,11.0173,9.97,10.6151,106300.0],["2002-02-26",10.523,10.9335,10.4643,10.8078,97600.0],["2002-02-27",10.8414,12.8186,10.8414,12.5673,397000.0],["2002-02-28",12.5673,13.0532,12.3578,12.8186,414800.0],["2002-03-01",12.7767,13.824,12.7348,13.4218,101500.0],["2002-03-04",13.514,13.9664,13.2375,13.6983,52600.0],["2002-03-05",13.3129,14.3183,13.3129,14.2178,338500.0],["2002-03-06",14.0837,14.4775,13.8743,14.3937,148100.0],["2002-03-07",14.4105,14.6367,13.958,14.1591,163600.0],["2002-03-08",14.2848,14.6618,14.0753,14.6618,128000.0],["2002-03-11",14.5529,14.7875,14.1424,14.4188,40400.0],["2002-03-12",14.4105,15.1645,14.0418,15.0891,92100.0],["2002-03-13",15.0053,15.0053,14.3351,14.4859,220200.0],["2002-03-14",14.4523,14.4523,13.9916,14.0167,132700.0],["2002-03-15",14.1005,14.3686,13.8826,14.201,91700.0],["2002-03-18",14.1591,14.2429,14.1172,14.1591,67400.0],["2002-03-19",14.1507,14.2429,13.958,14.2429,43000.0],["2002-03-20",14.2261,14.2429,14.0083,14.2429,64400.0],["2002-03-21",14.1759,14.3267,13.824,14.0753,119200.0],["2002-03-22",14.2178,14.2596,13.1956,13.5307,148400.0],["2002-03-25",13.7234,14.2764,13.6229,14.2764,185400.0],["2002-03-26",14.3183,14.6618,14.0418,14.4105,79800.0],["2002-03-27",14.3686,14.4523,14.2429,14.4021,60400.0],["2002-03-28",14.1759,14.8964,14.1759,14.7204,148100.0],["2002-04-01",14.4356,14.4356,13.8324,14.2764,55700.0],["2002-04-02",13.9161,14.4105,13.9078,14.2429,56700.0],["2002-04-03",14.3267,14.7121,13.9497,14.2345,67200.0],["2002-04-04",14.4942,14.9299,14.3267,14.7456,52500.0],["2002-04-05",14.7456,15.4158,14.4272,14.888,134700.0],["2002-04-08",14.8126,15.1226,14.1842,15.1226,87100.0],["2002-04-09",15.0053,15.4075,15.0053,15.1645,38800.0],["2002-04-10",15.0472,15.3321,14.6283,15.0723,72900.0],["2002-04-11",14.6199,15.2902,14.4105,14.8126,75800.0],["2002-04-12",14.4105,15.3739,14.4105,15.0807,67700.0],["2002-04-15",15.4577,15.818,14.6702,14.7372,81500.0],["2002-04-16",14.8713,16.3374,14.8713,16.262,258400.0],["2002-04-17",16.1196,16.5469,15.7929,16.3374,150000.0],["2002-04-18",16.5469,16.5888,15.4577,15.6839,140300.0],["2002-04-19",15.6253,16.2453,15.508,16.0023,83800.0],["2002-04-22",15.9185,15.9437,15.4494,15.5499,66200.0],["2002-04-23",15.4577,15.9604,15.2315,15.6253,48900.0],["2002-04-24",15.5834,16.1447,15.3991,15.8599,104100.0],["2002-04-25",15.8599,16.0191,15.2064,15.5583,32600.0],["2002-04-26",15.2064,15.7593,14.5026,14.9131,64600.0],["2002-04-29",14.6618,15.3572,14.6618,14.9969,44000.0],["2002-04-30",15.1226,15.7845,15.1226,15.6253,109300.0],["2002-05-01",15.6672,15.9939,15.6002,15.9688,79800.0],["2002-05-02",15.9185,16.0023,15.3321,15.9269,64000.0],["2002-05-03",15.9269,15.9604,15.7593,15.885,81500.0],["2002-05-06",15.7677,15.9604,15.4494,15.5834,52000.0],["2002-05-07",15.5834,15.9353,15.0137,15.6253,66200.0],["2002-05-08",15.7761,16.128,15.7761,16.0442,72100.0],["2002-05-09",15.9939,16.1699,15.4075,15.6253,108900.0],["2002-05-10",15.5834,15.8347,14.9969,15.3404,88800.0],["2002-05-13",15.441,15.9604,14.9467,15.0723,42400.0],["2002-05-14",15.131,15.9772,14.9969,15.9604,83000.0],["2002-05-15",15.952,16.3374,15.8934,16.3207,170200.0],["2002-05-16",16.2537,16.5385,15.9772,16.128,89500.0],["2002-05-17",16.1866,16.2118,15.8683,16.0107,42200.0],["2002-05-20",15.9604,16.0693,15.6756,15.8264,76500.0],["2002-05-21",15.6672,16.0023,15.5415,15.885,66400.0],["2002-05-22",15.8683,16.1112,15.8012,15.9185,33100.0],["2002-05-23",15.9101,15.9772,15.3404,15.9185,33300.0],["2002-05-24",15.8766,15.9102,15.1645,15.1645,24700.0],["2002-05-28",15.3656,15.4745,14.6953,15.3237,43800.0],["2002-05-29",15.4912,15.4912,14.2764,15.0975,36200.0],["2002-05-30",15.0891,15.1142,14.3434,14.4188,44500.0],["2002-05-31",14.4523,15.0807,14.0167,14.0586,88600.0],["2002-06-03",14.2596,15.1226,14.0586,14.2429,61700.0],["2002-06-04",14.2513,14.7623,14.2513,14.578,39900.0],["2002-06-05",14.4105,14.8294,14.1842,14.4942,61100.0],["2002-06-06",14.134,14.5278,13.4051,13.4051,59300.0],["2002-06-07",13.2962,14.2429,13.2962,14.2094,51900.0],["2002-06-10",14.2513,14.4523,13.2794,13.757,45900.0],["2002-06-11",13.757,14.3518,13.3632,13.6145,145800.0],["2002-06-12",13.8324,14.0334,13.3213,13.648,62700.0],["2002-06-13",13.2626,13.7988,12.8437,12.9275,61000.0],["2002-06-14",12.8689,12.8689,12.341,12.8018,112000.0],["2002-06-17",12.9778,13.2375,12.4165,13.2375,73800.0],["2002-06-18",12.827,13.4386,12.827,13.3716,65900.0],["2002-06-19",13.4051,13.8826,13.2375,13.2375,77000.0],["2002-06-20",13.1537,13.6397,13.1118,13.1286,90700.0],["2002-06-21",13.1537,13.7821,13.1202,13.648,72700.0],["2002-06-24",13.6564,13.9078,13.5475,13.8659,53100.0],["2002-06-25",13.8994,14.3267,13.6732,13.9497,180900.0],["2002-06-26",13.6648,14.0334,13.4135,13.824,115500.0],["2002-06-27",13.8742,14.1591,13.581,13.9664,89200.0],["2002-06-28",14.0167,14.2178,13.2375,13.4805,194900.0],["2002-07-01",13.6313,13.7988,12.5756,12.8856,66500.0],["2002-07-02",12.8605,13.3632,12.3243,12.9945,66600.0],["2002-07-03",12.9862,13.1789,12.5673,13.1286,40900.0],["2002-07-05",12.9275,13.6564,12.9275,13.6564,28100.0],["2002-07-08",13.4972,13.8072,13.4135,13.6983,165200.0],["2002-07-09",13.7988,13.7988,12.8186,12.8605,60600.0],["2002-07-10",12.8689,13.6564,12.8186,13.3464,42100.0],["2002-07-11",13.3213,13.4386,13.0783,13.1956,35800.0],["2002-07-12",13.3045,13.4889,12.9862,13.2124,43800.0],["2002-07-15",11.6875,12.1735,11.3105,11.83,193000.0],["2002-07-16",11.8216,11.9054,11.5619,11.6792,102200.0],["2002-07-17",11.9305,12.2238,11.3105,11.5451,96700.0],["2002-07-18",11.5619,11.6624,10.9335,11.0257,99000.0],["2002-07-19",11.2351,11.2435,9.6768,10.1795,124400.0],["2002-07-22",10.0706,11.0173,10.0706,10.2716,246200.0],["2002-07-23",10.2214,10.4727,10.0119,10.2046,43500.0],["2002-07-24",9.9868,11.1597,9.9281,11.1597,106300.0],["2002-07-25",10.9168,11.8132,10.9168,11.2268,77200.0],["2002-07-26",11.587,11.897,10.6822,10.9,120300.0],["2002-07-29",10.9838,11.3943,10.4224,11.2603,180400.0],["2002-07-30",11.3105,11.3105,10.9754,11.0508,55700.0],["2002-07-31",11.0843,11.3776,10.9335,11.0089,54500.0],["2002-08-01",11.0005,11.1513,10.8078,10.8916,65000.0],["2002-08-02",10.9754,11.0592,10.6151,10.7241,52500.0],["2002-08-05",10.6403,11.0676,10.5146,10.6822,154600.0],["2002-08-06",10.7241,11.5284,10.6654,11.344,36700.0],["2002-08-07",11.3524,11.6038,11.0173,11.5116,54100.0],["2002-08-08",11.4278,11.7294,11.1514,11.6373,54900.0],["2002-08-09",11.52,11.9808,11.277,11.7462,28300.0],["2002-08-12",11.5954,12.5673,11.277,12.4081,27900.0],["2002-08-13",11.9473,12.3997,11.5786,11.7211,30100.0],["2002-08-14",11.6038,11.8551,11.3357,11.8551,34500.0],["2002-08-15",11.897,12.1483,11.7127,12.0562,16100.0],["2002-08-16",11.6959,12.1484,11.6959,12.0646,23200.0],["2002-08-19",11.7294,12.5673,11.7294,12.1567,24300.0],["2002-08-20",12.517,12.517,11.7294,11.8132,36300.0],["2002-08-21",11.7294,12.14,11.6121,11.7713,21000.0],["2002-08-22",11.7713,12.4165,11.52,12.4165,20400.0],["2002-08-23",12.2321,12.2992,11.7713,11.7965,26400.0],["2002-08-26",11.7797,12.0813,11.7797,12.0813,6400.0],["2002-08-27",11.9892,12.1567,11.8551,11.9808,63300.0],["2002-08-28",12.0394,12.0562,11.6792,11.7629,23700.0],["2002-08-29",11.8467,11.9389,11.3105,11.5116,32300.0],["2002-08-30",11.3189,11.7211,11.1178,11.1178,17400.0],["2002-09-03",11.0759,11.2267,10.3387,10.6822,52200.0],["2002-09-04",10.6905,11.1095,10.6068,11.1095,47500.0],["2002-09-05",11.1011,11.3524,10.7659,11.1513,28400.0],["2002-09-06",11.0676,11.5032,11.0676,11.3105,20900.0],["2002-09-09",11.3943,11.3943,11.3105,11.3105,51400.0],["2002-09-10",11.3189,11.4697,11.2854,11.3524,63800.0],["2002-09-11",11.3022,11.4697,11.2184,11.2184,10300.0],["2002-09-12",11.2854,11.2854,10.8078,11.143,62200.0],["2002-09-13",11.0592,11.143,10.8916,11.0173,56800.0],["2002-09-16",11.0173,11.0508,10.8665,10.9,66600.0],["2002-09-17",10.9335,11.0173,10.2549,10.9335,47500.0],["2002-09-18",10.833,10.9335,10.6403,10.8246,53100.0],["2002-09-19",7.1214,9.5092,6.9539,9.1406,916500.0],["2002-09-20",9.216,9.3417,8.8306,8.8306,209500.0],["2002-09-23",8.8055,9.0233,8.5709,8.7719,128900.0],["2002-09-24",8.8306,8.8306,8.2693,8.6211,55400.0],["2002-09-25",8.6211,8.9144,8.3447,8.8055,45800.0],["2002-09-26",8.6714,9.0819,8.6295,9.0819,67100.0],["2002-09-27",8.839,9.0652,8.7133,8.7971,32200.0],["2002-09-30",8.7971,9.1322,8.2944,9.0317,85400.0],["2002-10-01",8.9479,9.216,8.6295,8.9228,188900.0],["2002-10-02",8.6798,8.8725,7.9593,7.9593,231800.0],["2002-10-03",7.9593,8.6965,7.8336,8.4033,39300.0],["2002-10-04",8.3865,8.7133,7.8587,8.0849,62900.0],["2002-10-07",8.0012,8.3614,7.9174,8.043,31400.0],["2002-10-08",8.0849,8.4033,7.976,8.4033,58800.0],["2002-10-09",8.353,8.4117,7.842,7.842,38800.0],["2002-10-10",7.9425,8.462,7.8839,8.2274,22900.0],["2002-10-11",8.4703,8.5122,8.0012,8.2525,27700.0],["2002-10-14",8.3363,8.3698,8.1017,8.1268,27500.0],["2002-10-15",8.1771,8.7552,8.1184,8.3949,40900.0],["2002-10-16",8.3782,8.6714,8.286,8.4452,114500.0],["2002-10-17",8.3614,8.529,8.1687,8.2441,238100.0],["2002-10-18",8.2441,8.3782,7.6158,8.3195,61500.0],["2002-10-21",8.3279,8.3782,7.5906,7.8755,93100.0],["2002-10-22",7.9593,8.1017,7.4985,7.6493,80600.0],["2002-10-23",7.6074,8.2274,7.6074,7.9593,87800.0],["2002-10-24",8.1855,8.2357,7.8336,7.9928,67800.0],["2002-10-25",8.1603,8.1603,7.7498,7.976,72200.0],["2002-10-28",7.9844,8.0849,7.6325,7.6325,56000.0],["2002-10-29",7.6325,7.9593,7.6158,7.7414,70100.0],["2002-10-30",7.7247,8.043,7.5404,7.5655,61900.0],["2002-10-31",7.6744,7.8336,7.5571,7.6828,126900.0],["2002-11-01",7.6576,7.7917,7.1466,7.7079,128900.0],["2002-11-04",7.7079,7.7163,7.4985,7.599,46500.0],["2002-11-05",7.6409,8.1017,7.5906,7.8671,52300.0],["2002-11-06",7.8168,8.1017,7.7247,7.7749,107500.0],["2002-11-07",7.8839,7.8839,7.4482,7.4985,72900.0],["2002-11-08",7.5655,7.6074,7.3979,7.3979,85200.0],["2002-11-11",7.6241,7.6241,7.0796,7.1214,66100.0],["2002-11-12",7.155,7.5068,7.0879,7.2555,44100.0],["2002-11-13",7.0879,7.465,7.0879,7.3393,32400.0],["2002-11-14",7.3393,7.4566,7.3309,7.4566,35600.0],["2002-11-15",7.4901,7.8587,7.4901,7.5487,50300.0],["2002-11-18",7.5068,7.7833,7.3058,7.7498,102000.0],["2002-11-19",7.532,7.8671,7.4901,7.4901,36100.0],["2002-11-20",7.6158,7.9928,7.5404,7.9928,30900.0],["2002-11-21",7.909,8.0347,7.7582,7.9174,26800.0],["2002-11-22",7.8252,8.043,7.7079,7.9593,61000.0],["2002-11-25",7.9509,8.2106,7.8755,8.2022,224100.0],["2002-11-26",8.2609,8.286,7.9593,8.152,77900.0],["2002-11-27",8.2609,8.7552,8.1687,8.7301,84500.0],["2002-11-29",8.7049,8.7468,8.3111,8.5709,183600.0],["2002-12-02",8.6882,8.6882,8.3111,8.4452,217700.0],["2002-12-03",8.3782,8.9563,8.1268,8.2944,188900.0],["2002-12-04",8.3865,8.5709,7.7331,8.1268,150000.0],["2002-12-05",8.0682,8.3363,7.8755,8.2106,23500.0],["2002-12-06",7.9258,8.3698,7.5571,8.2944,28100.0],["2002-12-09",7.9509,8.0849,7.7917,7.7917,15400.0],["2002-12-10",8.0263,8.4368,7.7833,8.4033,71700.0],["2002-12-11",8.2944,8.2944,8.1101,8.2022,22300.0],["2002-12-12",8.2944,8.3614,7.9006,8.1352,26800.0],["2002-12-13",7.9593,8.1603,7.6995,7.6995,61100.0],["2002-12-16",8.0012,8.0012,7.4901,7.5404,81700.0],["2002-12-17",7.7498,7.7666,7.4901,7.532,122000.0],["2002-12-18",7.5236,7.9425,7.4985,7.5404,126700.0],["2002-12-19",7.6912,7.8252,7.4985,7.6995,35300.0],["2002-12-20",7.8336,8.286,7.4482,7.9593,54000.0],["2002-12-23",7.842,8.3363,7.7917,8.1017,41400.0],["2002-12-24",8.1268,8.2525,7.8001,8.0933,12500.0],["2002-12-26",7.9174,8.4117,7.8671,8.3195,39900.0],["2002-12-27",8.2525,8.3782,8.0179,8.0179,35900.0],["2002-12-30",8.0095,8.4452,7.9593,8.2022,39800.0],["2002-12-31",8.1687,8.462,7.9174,8.3195,65700.0],["2003-01-02",8.529,8.5457,8.2274,8.4871,62100.0],["2003-01-03",8.5625,8.5876,8.2525,8.3363,45100.0],["2003-01-06",8.2944,8.4201,8.286,8.3447,54000.0],["2003-01-07",8.3782,8.3866,8.2525,8.2693,48300.0],["2003-01-08",8.2944,8.4368,8.2106,8.3363,34900.0],["2003-01-09",8.3028,8.4201,8.2609,8.286,51300.0],["2003-01-10",8.3782,8.3782,8.1771,8.1938,22800.0],["2003-01-13",8.2944,8.3614,8.0682,8.0766,22100.0],["2003-01-14",8.0263,8.1687,8.0263,8.0933,23000.0],["2003-01-15",8.0095,8.1101,7.976,8.1101,29000.0],["2003-01-16",8.1101,8.3782,8.1101,8.3028,26000.0],["2003-01-17",8.2106,8.286,8.1687,8.2022,17100.0],["2003-01-21",8.2106,8.2609,7.9676,7.9676,21600.0],["2003-01-22",7.9593,8.0766,7.8922,7.9006,62000.0],["2003-01-23",7.9593,8.0598,7.9174,7.9174,28000.0],["2003-01-24",7.8922,8.0347,7.5404,7.7917,56900.0],["2003-01-27",7.7917,7.9593,7.7917,7.9006,23600.0],["2003-01-28",7.8755,8.0682,7.6325,7.909,41400.0],["2003-01-29",7.8587,7.9593,7.7917,7.8503,21800.0],["2003-01-30",7.8755,7.8755,7.6912,7.6995,32100.0],["2003-01-31",7.7079,7.8755,7.6241,7.6241,165400.0],["2003-02-03",7.842,7.8671,7.6241,7.6325,10400.0],["2003-02-04",7.6158,7.7917,7.5404,7.7079,62100.0],["2003-02-05",7.7582,7.7917,7.6409,7.7079,58500.0],["2003-02-06",7.6409,7.7079,7.5404,7.5739,27800.0],["2003-02-07",7.5487,7.5739,7.2723,7.2723,49500.0],["2003-02-10",7.2806,7.6241,7.2555,7.6241,31600.0],["2003-02-11",7.3812,7.6074,7.1801,7.356,48300.0],["2003-02-12",7.3141,7.5822,7.2471,7.4063,42400.0],["2003-02-13",7.5404,7.5739,6.912,7.0963,74700.0],["2003-02-14",7.2052,7.5487,6.9958,7.2052,56300.0],["2003-02-18",7.1047,7.5571,7.1047,7.5404,42200.0],["2003-02-19",7.5404,7.5404,7.2136,7.4566,30500.0],["2003-02-20",7.3979,7.6995,7.2555,7.4147,24200.0],["2003-02-21",7.5404,7.6409,7.3477,7.5822,13100.0],["2003-02-24",7.3979,7.5571,7.155,7.4314,29200.0],["2003-02-25",7.2639,7.5571,7.1214,7.5404,26300.0],["2003-02-26",7.3812,7.5822,7.3309,7.4398,17600.0],["2003-02-27",7.532,7.5571,7.4398,7.4901,26300.0],["2003-02-28",6.2417,6.3842,5.6218,5.9736,220100.0],["2003-03-03",5.9653,6.1663,5.8647,6.0323,91400.0],["2003-03-04",5.9904,6.1663,5.8647,5.9904,97500.0],["2003-03-05",5.9653,6.1077,5.8647,5.9904,149800.0],["2003-03-06",6.0742,6.0742,5.8647,5.9317,48400.0],["2003-03-07",5.982,6.0323,5.8647,5.8731,442900.0],["2003-03-10",5.8731,6.0071,5.6888,5.7055,88200.0],["2003-03-11",5.8731,5.9904,5.6636,5.7726,66400.0],["2003-03-12",5.8061,5.8647,5.6301,5.6888,120000.0],["2003-03-13",5.7139,5.739,5.4961,5.605,102600.0],["2003-03-14",5.7726,5.7809,5.362,5.3788,116400.0],["2003-03-17",5.2866,5.3704,4.985,5.0185,164100.0],["2003-03-18",5.0101,5.0856,4.7756,4.8258,271000.0],["2003-03-19",4.8593,4.8593,4.4404,4.5075,139400.0],["2003-03-20",4.4907,4.8593,4.365,4.7504,231500.0],["2003-03-21",4.8091,4.9012,4.6248,4.8091,418100.0],["2003-03-24",4.8007,4.8007,4.6583,4.742,35000.0],["2003-03-25",4.6583,4.985,4.608,4.8845,70900.0],["2003-03-26",4.8342,4.9012,4.608,4.6248,47000.0],["2003-03-27",4.5912,4.7839,4.5661,4.7169,31500.0],["2003-03-28",4.6499,4.8929,4.6499,4.8174,164700.0],["2003-03-31",4.8342,4.9683,4.6583,4.8677,99300.0],["2003-04-01",4.6164,4.8342,4.608,4.7672,52200.0],["2003-04-02",4.8593,4.8593,4.6499,4.8174,291400.0],["2003-04-03",4.8091,4.9347,4.7504,4.7756,131600.0],["2003-04-04",4.8174,4.8593,4.7253,4.7504,63200.0],["2003-04-07",4.8007,5.3201,4.8007,5.2196,118000.0],["2003-04-08",5.1861,5.739,5.1861,5.6218,80300.0],["2003-04-09",5.6553,6.5685,5.6553,6.5685,119300.0],["2003-04-10",6.4763,6.8617,6.4093,6.7025,112800.0],["2003-04-11",6.8701,6.8701,6.7444,6.8198,44900.0],["2003-04-14",6.8533,6.8533,6.602,6.6858,395500.0],["2003-04-15",6.669,6.8701,6.6104,6.7109,52200.0],["2003-04-16",6.7444,6.8701,6.7444,6.7444,29200.0],["2003-04-17",6.9371,6.9455,6.6606,6.7528,45400.0],["2003-04-21",6.5769,6.7025,6.5601,6.7025,40300.0],["2003-04-22",6.845,6.845,6.6523,6.6606,73200.0],["2003-04-23",6.602,6.8198,6.5769,6.7444,139300.0],["2003-04-24",6.602,6.7361,6.5936,6.669,37000.0],["2003-04-25",6.6858,6.8282,6.6858,6.7863,26600.0],["2003-04-28",6.5769,7.1466,6.5769,7.0796,150400.0],["2003-04-29",7.1214,7.1214,6.6523,6.7528,188000.0],["2003-04-30",6.7863,6.8701,6.7025,6.8533,27600.0],["2003-05-01",6.7612,6.912,6.7193,6.8785,47700.0],["2003-05-02",6.9539,7.1047,6.9287,7.0628,88900.0],["2003-05-05",7.1214,7.1214,6.6606,6.7193,52000.0],["2003-05-06",6.7444,6.8701,6.6606,6.7947,95800.0],["2003-05-07",6.9958,7.0796,6.8115,7.046,237000.0],["2003-05-08",6.8701,7.1717,6.8701,6.9539,53700.0],["2003-05-09",7.1717,7.1717,6.8701,7.0879,48100.0],["2003-05-12",7.0796,7.1885,7.046,7.046,49300.0],["2003-05-13",7.046,7.0544,6.8366,6.9204,43900.0],["2003-05-14",6.9623,6.9623,6.6188,6.6188,107600.0],["2003-05-15",6.6271,6.912,6.6188,6.8617,96200.0],["2003-05-16",6.7109,6.8785,6.4596,6.4596,135700.0],["2003-05-19",6.4931,6.7863,6.3758,6.6188,81200.0],["2003-05-20",6.7109,6.7779,6.3842,6.7696,45200.0],["2003-05-21",6.3339,6.8115,6.2166,6.7863,75100.0],["2003-05-22",6.912,6.912,6.6104,6.7361,46900.0],["2003-05-23",7.0796,7.2471,6.6858,6.7779,52400.0],["2003-05-27",6.8533,6.9706,6.7277,6.8701,24700.0],["2003-05-28",6.9371,7.0796,6.845,6.8533,64400.0],["2003-05-29",6.9874,7.0377,6.5601,6.6942,86500.0],["2003-05-30",6.9455,7.0712,6.6271,6.7696,156100.0],["2003-06-02",6.6355,6.9874,6.6355,6.7444,190400.0],["2003-06-03",7.0963,7.0963,6.6104,6.8869,115200.0],["2003-06-04",6.9539,7.1466,6.6774,6.8198,76900.0],["2003-06-05",6.9287,7.1131,6.845,7.0293,67300.0],["2003-06-06",7.1131,7.3141,6.9287,7.1214,44500.0],["2003-06-09",7.3225,7.3225,7.0796,7.155,36700.0],["2003-06-10",7.0544,7.2304,7.0293,7.1969,39000.0],["2003-06-11",7.2052,7.3477,7.1131,7.3477,37600.0],["2003-06-12",7.3979,7.4733,7.2639,7.3644,30800.0],["2003-06-13",7.4482,7.4482,7.1633,7.1633,21700.0],["2003-06-16",7.0377,7.3225,6.8785,7.0377,115300.0],["2003-06-17",7.155,7.4063,7.0209,7.3309,67200.0],["2003-06-18",7.289,7.3477,7.2136,7.2974,18100.0],["2003-06-19",7.222,7.5404,7.2052,7.3225,18600.0],["2003-06-20",7.4733,7.5404,7.222,7.4482,47600.0],["2003-06-23",7.7331,7.8168,7.3058,7.3644,51400.0],["2003-06-24",7.356,7.3979,7.1969,7.289,13300.0],["2003-06-25",7.1885,7.3309,7.1214,7.1382,145300.0],["2003-06-26",7.2723,7.532,7.1382,7.5152,20100.0],["2003-06-27",7.2974,7.532,7.289,7.3225,30600.0],["2003-06-30",7.2806,7.4566,7.1298,7.3058,31800.0],["2003-07-01",7.3728,7.3728,6.9958,7.155,41300.0],["2003-07-02",7.3728,7.5404,7.3393,7.4063,34900.0],["2003-07-03",7.4063,7.4985,7.2723,7.2974,18600.0],["2003-07-07",7.4901,7.5404,7.2471,7.289,185100.0],["2003-07-08",7.2052,7.7247,7.2052,7.6995,51000.0],["2003-07-09",7.4314,8.1184,7.4314,8.1101,59400.0],["2003-07-10",8.1268,8.7468,8.043,8.6379,54200.0],["2003-07-11",8.6547,10.0538,8.5541,9.3165,190500.0],["2003-07-14",9.5092,9.5092,8.353,8.8474,85800.0],["2003-07-15",9.0065,9.1657,7.9593,8.3195,54000.0],["2003-07-16",7.8839,8.3195,7.6577,7.6744,54200.0],["2003-07-17",7.6493,8.5876,7.5571,8.3782,76400.0],["2003-07-18",8.3782,9.7187,8.1855,9.5008,128900.0],["2003-07-21",10.2214,10.2214,9.3081,9.8779,109700.0],["2003-07-22",9.6433,10.0957,9.2746,9.8611,37700.0],["2003-07-23",9.8611,10.0035,9.4506,9.7103,51700.0],["2003-07-24",10.0287,10.0538,9.216,9.6181,28700.0],["2003-07-25",9.5762,10.0538,9.35,9.526,29600.0],["2003-07-28",9.4422,10.0538,9.4422,9.8444,29800.0],["2003-07-29",10.0119,10.0119,9.7187,9.9952,14600.0],["2003-07-30",10.0035,10.0538,9.5092,9.9533,47900.0],["2003-07-31",9.7606,10.2549,9.3417,10.1627,48100.0],["2003-08-01",10.0203,10.2046,9.8192,9.8192,38900.0],["2003-08-04",9.6433,9.7187,9.2746,9.2998,20000.0],["2003-08-05",9.2998,9.5092,9.0317,9.0317,25800.0],["2003-08-06",9.0317,9.5511,8.7552,8.7552,18600.0],["2003-08-07",7.5404,8.4117,7.3393,8.1687,249000.0],["2003-08-08",8.1268,8.462,7.9593,8.2609,21400.0],["2003-08-11",8.3363,8.6044,8.3363,8.3865,16600.0],["2003-08-12",8.5625,8.6714,8.3782,8.6714,24500.0],["2003-08-13",8.5374,8.663,8.1687,8.4871,13900.0],["2003-08-14",8.772,8.7803,8.5876,8.6211,16600.0],["2003-08-15",8.7468,8.7971,8.5876,8.5876,14000.0],["2003-08-18",8.596,9.2579,8.5457,9.2579,70500.0],["2003-08-19",9.2998,9.5092,8.6882,9.5092,20000.0],["2003-08-20",9.4757,9.5427,9.2495,9.5427,23900.0],["2003-08-21",9.593,9.7606,9.2746,9.7606,26600.0],["2003-08-22",9.8025,10.0119,9.4254,9.4673,30000.0],["2003-08-25",9.3249,9.5344,9.3249,9.4506,17900.0],["2003-08-26",9.3836,10.0119,9.3584,10.0119,25500.0],["2003-08-27",9.8192,9.903,9.3836,9.5427,22400.0],["2003-08-28",9.5008,9.7606,9.3668,9.5092,24600.0],["2003-08-29",9.3919,9.6349,9.3836,9.4087,15800.0],["2003-09-02",9.3835,9.8779,9.3835,9.7606,22000.0],["2003-09-03",9.7103,10.3303,9.7103,10.0538,74600.0],["2003-09-04",10.0371,10.59,10.0371,10.59,36700.0],["2003-09-05",10.2633,10.657,10.1292,10.2381,24900.0],["2003-09-08",10.2381,10.5565,10.0119,10.2297,27300.0],["2003-09-09",10.0119,10.2381,9.9449,9.9533,47600.0],["2003-09-10",9.97,10.3722,9.97,9.9868,39800.0],["2003-09-11",9.9784,10.213,9.7606,10.213,28400.0],["2003-09-12",10.3638,10.3638,9.9281,10.0287,67000.0],["2003-09-15",10.1711,10.1711,9.97,10.0622,26800.0],["2003-09-16",10.0035,10.0789,9.8444,9.8862,14100.0],["2003-09-17",9.97,10.0706,9.66,9.7354,10600.0],["2003-09-18",9.6852,10.1795,9.2327,9.5176,58400.0],["2003-09-19",9.3417,9.6852,9.0652,9.1992,39200.0],["2003-09-22",9.0484,9.2914,8.7049,8.9228,39500.0],["2003-09-23",8.8474,9.1573,8.7301,8.7301,25200.0],["2003-09-24",8.7133,8.7133,7.9593,8.3363,55900.0],["2003-09-25",8.2609,8.6295,8.0179,8.0179,62200.0],["2003-09-26",8.2106,8.6211,7.9593,8.1855,37400.0],["2003-09-29",8.2525,8.6798,8.1687,8.4033,17200.0],["2003-09-30",8.4452,8.6295,8.286,8.6295,23600.0],["2003-10-01",8.5038,8.7552,8.1687,8.7384,46900.0],["2003-10-02",8.7636,8.7887,8.4117,8.5709,30700.0],["2003-10-03",8.7971,8.8725,8.3866,8.6547,23300.0],["2003-10-06",8.3949,9.3919,8.3949,9.3919,19800.0],["2003-10-07",9.3584,9.3919,8.8892,9.1741,42100.0],["2003-10-08",8.5792,8.839,8.5541,8.5709,47000.0],["2003-10-09",8.7049,9.1992,8.5793,9.1825,30500.0],["2003-10-10",9.0903,9.2495,8.6044,8.6798,24100.0],["2003-10-13",8.7803,9.2579,8.7217,9.2076,25600.0],["2003-10-14",9.2076,9.8108,9.2076,9.7941,24200.0],["2003-10-15",9.836,9.836,9.459,9.4841,10500.0],["2003-10-16",9.5344,9.8025,9.4254,9.6684,17700.0],["2003-10-17",9.5008,9.8108,9.4673,9.5092,25200.0],["2003-10-20",9.4673,9.5846,9.2076,9.2495,19900.0],["2003-10-21",9.3082,9.3082,8.7971,8.8725,16400.0],["2003-10-22",8.8473,8.9646,8.462,8.462,27900.0],["2003-10-23",8.4452,9.0317,8.4033,8.7887,13700.0],["2003-10-24",8.6128,8.7133,8.4117,8.4787,10900.0],["2003-10-27",8.4284,9.5762,8.4284,9.3835,18100.0],["2003-10-28",9.5427,9.8444,9.459,9.8025,22400.0],["2003-10-29",9.836,10.347,9.5176,10.347,19200.0],["2003-10-30",10.3889,10.5146,10.1292,10.1292,16600.0],["2003-10-31",10.5062,10.7576,10.2968,10.523,16100.0],["2003-11-03",10.6738,10.6905,9.9616,10.6822,54800.0],["2003-11-04",10.7073,10.7157,10.4979,10.6738,13000.0],["2003-11-05",10.5816,10.6822,10.4978,10.6822,11400.0],["2003-11-06",10.6738,10.6822,10.5146,10.6822,19400.0],["2003-11-07",10.6822,10.8162,10.5565,10.6403,28800.0],["2003-11-10",10.4811,10.6989,10.4727,10.5565,30700.0],["2003-11-11",10.6654,10.6654,10.3889,10.4727,28700.0],["2003-11-12",10.5146,10.6738,10.4308,10.4727,56000.0],["2003-11-13",10.4308,10.7073,10.1208,10.5062,41700.0],["2003-11-14",10.4811,10.8162,10.2214,10.347,32200.0],["2003-11-17",10.5733,10.5733,9.97,10.0119,26800.0],["2003-11-18",10.2884,10.2884,10.0035,10.0119,13500.0],["2003-11-19",10.0203,10.7911,10.0203,10.7324,7400.0],["2003-11-20",10.4978,10.8832,10.0706,10.7408,19200.0],["2003-11-21",10.6654,10.8916,10.2465,10.8916,19900.0],["2003-11-24",10.1041,10.8916,10.0957,10.8749,26300.0],["2003-11-25",10.4392,11.3105,10.4392,11.0592,21500.0],["2003-11-26",11.2854,11.3105,10.8497,11.277,8300.0],["2003-11-28",11.2603,11.3776,11.0508,11.0508,2800.0],["2003-12-01",10.9,11.7965,10.9,11.7127,39700.0],["2003-12-02",11.7127,11.7127,10.9922,10.9922,27400.0],["2003-12-03",10.8246,11.0005,10.3387,10.3387,47500.0],["2003-12-04",10.3052,10.347,9.6181,10.1125,31400.0],["2003-12-05",10.523,10.523,9.8695,9.9784,35200.0],["2003-12-08",10.1543,10.1543,10.0119,10.037,35700.0],["2003-12-09",10.0119,10.1879,9.8862,9.8862,20700.0],["2003-12-10",10.0957,10.0957,9.4925,9.4925,10600.0],["2003-12-11",9.4757,10.0119,9.4757,9.97,28300.0],["2003-12-12",10.0287,10.0287,9.7438,9.97,22900.0],["2003-12-15",9.97,10.2214,9.3333,9.3333,19500.0],["2003-12-16",9.2746,9.7187,9.2746,9.6349,21100.0],["2003-12-17",9.5344,9.6349,9.283,9.6265,13800.0],["2003-12-18",9.3081,9.6349,9.283,9.4003,151700.0],["2003-12-19",9.7187,9.8276,9.2746,9.7941,29400.0],["2003-12-22",9.4254,9.8779,9.4254,9.6684,67200.0],["2003-12-23",9.8025,10.0454,9.5008,10.0203,120600.0],["2003-12-24",9.6433,10.0119,9.6433,9.8862,74300.0],["2003-12-26",9.6349,9.8862,9.6349,9.836,14900.0],["2003-12-29",9.8611,10.1962,9.7941,10.1292,28000.0],["2003-12-30",10.0706,10.4308,10.0706,10.4224,104500.0],["2003-12-31",10.347,10.4727,10.2214,10.3052,36800.0],["2004-01-02",10.2381,10.4895,10.213,10.3135,23500.0],["2004-01-05",10.4476,10.6235,10.3303,10.6235,42400.0],["2004-01-06",10.6403,12.0646,10.6403,11.587,93700.0],["2004-01-07",11.3105,12.1065,11.3105,11.8132,20600.0],["2004-01-08",11.8802,12.3662,11.8802,12.2238,27400.0],["2004-01-09",12.0981,12.1735,11.8132,11.9138,73000.0],["2004-01-12",11.4362,11.8216,11.3608,11.5954,67900.0],["2004-01-13",11.6038,11.9975,11.5703,11.9808,32600.0],["2004-01-14",12.0646,12.6091,11.897,12.5421,76700.0],["2004-01-15",12.1902,12.8856,12.0646,12.651,56300.0],["2004-01-16",12.9024,13.1537,12.5002,12.7767,26300.0],["2004-01-20",12.9527,12.9527,12.1483,12.4835,39500.0],["2004-01-21",11.9975,12.2908,11.9975,12.2908,47600.0],["2004-01-22",12.4332,12.4332,11.9138,11.9138,19400.0],["2004-01-23",11.9054,12.0646,11.8384,11.897,118300.0],["2004-01-26",11.897,12.961,11.897,12.961,12700.0],["2004-01-27",12.9778,12.9778,12.4248,12.584,22600.0],["2004-01-28",12.8102,12.8186,12.1567,12.3075,40200.0],["2004-01-29",12.1484,12.4165,11.7294,11.8467,23000.0],["2004-01-30",11.9305,11.9305,11.2267,11.3524,28900.0],["2004-02-02",11.1932,11.3105,10.8916,11.0843,58900.0],["2004-02-03",10.8832,11.4278,10.3135,10.9586,36700.0],["2004-02-04",10.8916,10.9754,9.9952,9.9952,35500.0],["2004-02-05",10.3219,10.5481,9.6349,10.0622,30000.0],["2004-02-06",10.2633,10.3052,9.6433,10.2465,35600.0],["2004-02-09",10.4727,10.6403,10.2633,10.3973,14800.0],["2004-02-10",10.6319,11.453,10.4392,11.453,46400.0],["2004-02-11",10.9754,11.7294,10.9754,11.2686,14800.0],["2004-02-12",11.8132,12.7264,11.6792,12.0227,29500.0],["2004-02-13",12.3997,12.7767,11.8467,12.1986,68400.0],["2004-02-17",12.1065,12.5924,12.0478,12.1232,55800.0],["2004-02-18",12.274,12.274,12.0478,12.0813,21600.0],["2004-02-19",12.1902,12.3159,11.8384,11.8384,23600.0],["2004-02-20",12.0059,12.6762,11.8132,12.1902,29500.0],["2004-02-23",12.3494,12.3997,11.9808,12.0813,32000.0],["2004-02-24",12.3159,12.3159,11.6457,11.8719,42800.0],["2004-02-25",11.9305,11.9305,11.143,11.3692,36800.0],["2004-02-26",11.0089,11.4781,10.2214,10.2884,130700.0],["2004-02-27",10.4057,11.1765,10.2046,11.1262,44500.0],["2004-03-01",11.1262,11.5032,11.1262,11.5032,47600.0],["2004-03-02",11.5535,11.5619,10.9335,11.0341,54100.0],["2004-03-03",10.8916,10.9335,10.523,10.6487,52200.0],["2004-03-04",10.9251,11.0341,10.5649,10.9754,45900.0],["2004-03-05",10.7827,12.0562,10.5481,11.8384,48000.0],["2004-03-08",11.9892,11.9892,11.7294,11.7294,32000.0],["2004-03-09",11.587,11.8048,11.587,11.6457,57100.0],["2004-03-10",11.7294,11.8048,11.6457,11.6876,32300.0],["2004-03-11",11.654,11.9808,11.5786,11.7294,29000.0],["2004-03-12",11.6457,12.0478,11.587,12.0143,23800.0],["2004-03-15",11.9389,12.0646,11.7294,11.7294,21800.0],["2004-03-16",11.7294,11.8216,11.5367,11.5367,52200.0],["2004-03-17",11.7713,12.6091,11.7713,12.3829,24700.0],["2004-03-18",12.7097,12.7097,11.7294,12.0897,21000.0],["2004-03-19",12.1483,12.1483,11.7294,11.7294,28500.0],["2004-03-22",11.6373,11.6373,11.0927,11.1011,26200.0],["2004-03-23",11.4111,11.7127,10.8078,11.4362,19800.0],["2004-03-24",11.6038,11.6875,10.7157,10.7157,22300.0],["2004-03-25",10.7073,11.1513,10.7073,11.0257,46100.0],["2004-03-26",11.2184,12.7013,11.0592,12.3662,84700.0],["2004-03-29",12.4667,12.7013,11.6876,11.8551,40600.0],["2004-03-30",11.6624,12.7767,11.6624,12.7767,36700.0],["2004-03-31",12.7767,13.5391,12.4332,13.4972,86400.0],["2004-04-01",13.3297,13.8994,13.1286,13.5224,82800.0],["2004-04-02",13.6397,13.824,13.4637,13.7318,26400.0],["2004-04-05",13.3799,13.9413,13.3799,13.9413,31500.0],["2004-04-06",13.9748,13.9832,13.4805,13.5978,29800.0],["2004-04-07",13.5978,13.824,13.0699,13.824,33000.0],["2004-04-08",13.9664,14.0083,13.4051,13.5978,22700.0],["2004-04-12",13.2878,13.7821,13.2291,13.5726,18800.0],["2004-04-13",13.6564,13.8072,13.4051,13.6983,31200.0],["2004-04-14",13.5726,13.8156,13.4972,13.7989,33800.0],["2004-04-15",13.8743,13.9078,13.137,13.4972,46500.0],["2004-04-16",13.6648,13.824,13.4972,13.7402,32300.0],["2004-04-19",13.6145,14.3769,13.6145,14.0837,38700.0],["2004-04-20",14.4188,14.4188,13.7821,14.0586,26400.0],["2004-04-21",14.7456,15.6672,14.5864,15.2483,182100.0],["2004-04-22",15.4158,15.4996,14.7875,15.3572,65900.0],["2004-04-23",15.2902,15.5667,14.6367,14.7875,36700.0],["2004-04-26",14.9299,15.4326,14.8294,14.9634,68400.0],["2004-04-27",15.2148,15.3739,14.6618,15.1645,47500.0],["2004-04-28",15.2231,15.3656,14.6618,14.8713,57400.0],["2004-04-29",15.3237,15.3739,13.8743,14.1256,39700.0],["2004-04-30",14.6534,15.0723,13.9497,14.9467,44100.0],["2004-05-03",15.0556,15.0807,14.4523,14.4942,55900.0],["2004-05-04",14.6702,15.4996,14.1005,14.8964,65400.0],["2004-05-05",15.2734,15.2734,14.7958,14.8629,30700.0],["2004-05-06",14.511,14.8713,14.4942,14.8461,45100.0],["2004-05-07",14.7205,15.2064,13.4972,13.4972,57800.0],["2004-05-10",13.4218,14.3602,12.7097,14.0586,67100.0],["2004-05-11",14.4188,14.6199,14.1088,14.3267,32800.0],["2004-05-12",14.1926,14.3015,13.8659,14.0251,80600.0],["2004-05-13",14.2764,14.4021,14.1591,14.1842,22800.0],["2004-05-14",13.7318,14.201,13.4637,13.8659,40100.0],["2004-05-17",13.8659,14.3769,13.3381,13.6145,52600.0],["2004-05-18",13.6899,14.4942,13.4805,14.4105,36300.0],["2004-05-19",14.5278,14.8377,14.444,14.821,80600.0],["2004-05-20",14.4942,15.0723,14.4942,14.6534,63300.0],["2004-05-21",14.6534,14.8461,14.4607,14.6618,51000.0],["2004-05-24",14.7372,14.754,14.5026,14.578,40000.0],["2004-05-25",14.7121,14.7121,14.4105,14.4105,71000.0],["2004-05-26",14.2764,14.6869,14.201,14.6618,151700.0],["2004-05-27",14.6115,14.7623,14.0167,14.3015,57800.0],["2004-05-28",14.7121,14.7288,13.7821,14.5026,50100.0],["2004-06-01",13.9748,14.4523,13.9748,14.0251,83600.0],["2004-06-02",13.824,14.4859,13.824,14.335,69800.0],["2004-06-03",14.4523,14.4523,13.9664,13.9664,64800.0],["2004-06-04",13.7318,14.5277,13.7318,14.134,61100.0],["2004-06-07",14.1507,14.5696,14.0586,14.1591,59500.0],["2004-06-08",13.824,14.4942,13.824,14.1172,85500.0],["2004-06-09",13.9664,14.4105,13.7234,13.7234,42200.0],["2004-06-10",13.9078,14.5278,13.6313,13.6397,85200.0],["2004-06-14",14.0334,14.1675,13.581,13.8575,71900.0],["2004-06-15",14.1172,14.444,13.8742,14.1591,107800.0],["2004-06-16",14.1591,14.6618,14.1172,14.6199,38200.0],["2004-06-17",14.7204,14.7623,13.9915,14.5361,95600.0],["2004-06-18",14.3602,14.7288,14.2178,14.7288,85800.0],["2004-06-21",14.8042,14.8042,14.2094,14.645,80900.0],["2004-06-22",14.2094,14.6283,13.9245,14.3099,45400.0],["2004-06-23",13.9748,14.8629,13.9748,14.5613,96600.0],["2004-06-24",14.8629,14.9215,14.4691,14.645,61700.0],["2004-06-25",14.6702,15.6002,14.3434,15.0137,214400.0],["2004-06-28",14.8294,15.4158,14.7204,15.0221,87700.0],["2004-06-29",14.9048,15.1477,14.7121,14.7707,65000.0],["2004-06-30",15.064,16.1531,14.5194,15.7761,127600.0],["2004-07-01",15.4996,15.818,15.265,15.3991,66700.0],["2004-07-02",15.8264,15.8264,15.0388,15.265,31300.0],["2004-07-06",15.0304,15.5248,14.2094,14.7288,56500.0],["2004-07-07",14.6618,15.198,14.4188,14.4942,51800.0],["2004-07-08",14.2513,15.1561,14.2513,14.8629,49600.0],["2004-07-09",14.8461,15.198,14.7288,14.9048,24500.0],["2004-07-12",14.2429,14.888,14.2261,14.4691,46000.0],["2004-07-13",14.201,14.6534,14.1088,14.4942,73500.0],["2004-07-14",14.444,14.6534,14.1172,14.1172,25500.0],["2004-07-15",14.4272,14.7204,14.2261,14.6199,19000.0],["2004-07-16",14.3351,14.5445,13.6397,13.9245,52200.0],["2004-07-19",13.7737,14.1005,12.8102,13.1118,52200.0],["2004-07-20",13.2375,13.7234,13.1956,13.6899,30700.0],["2004-07-21",13.6816,14.0334,13.3716,13.8659,103400.0],["2004-07-22",13.7653,15.3907,13.7653,13.8575,114100.0],["2004-07-23",13.8324,14.6702,13.7737,14.3937,71200.0],["2004-07-26",14.2429,14.7456,13.9161,14.0334,32200.0],["2004-07-27",14.0251,14.2513,13.8072,14.1675,30000.0],["2004-07-28",13.8156,14.6618,13.757,14.2848,77800.0],["2004-07-29",14.3769,14.7037,14.2596,14.6618,53200.0],["2004-07-30",14.5948,14.5948,14.1759,14.268,21000.0],["2004-08-02",14.1424,14.2345,13.6564,14.201,46000.0],["2004-08-03",14.0167,14.1675,13.5643,13.7318,76700.0],["2004-08-04",13.5643,13.9915,13.3464,13.6229,73300.0],["2004-08-05",13.5894,13.891,13.4135,13.4972,60500.0],["2004-08-06",13.2208,13.4721,12.8186,12.9694,59000.0],["2004-08-09",13.2962,13.6732,12.9275,13.0616,36700.0],["2004-08-10",13.2459,14.0251,13.1621,13.8407,53400.0],["2004-08-11",13.6564,14.4188,13.4218,14.3853,39000.0],["2004-08-12",13.9915,14.4188,12.7348,13.1202,36200.0],["2004-08-13",13.0113,14.201,13.0113,13.5978,26600.0],["2004-08-16",13.5978,14.201,13.447,13.7737,40000.0],["2004-08-17",14.3434,14.6618,13.2459,13.7234,81900.0],["2004-08-18",13.7653,14.2932,13.7653,14.1423,36800.0],["2004-08-19",14.1926,14.2597,14.0334,14.067,25200.0],["2004-08-20",14.1424,14.201,13.6564,14.1256,42200.0],["2004-08-23",14.1005,14.1926,13.6732,13.6732,25700.0],["2004-08-24",13.9664,14.6869,13.8156,14.6869,41000.0],["2004-08-25",14.8377,14.8377,14.1005,14.6367,25900.0],["2004-08-26",14.511,14.7707,14.0334,14.2513,43400.0],["2004-08-27",14.1005,14.4942,14.0167,14.335,36000.0],["2004-08-30",14.1507,14.3099,13.9078,13.9329,37900.0],["2004-08-31",13.8826,14.3099,13.7318,13.8491,43500.0],["2004-09-01",14.0251,14.8629,13.7905,14.645,181100.0],["2004-09-02",14.5613,14.7623,14.4691,14.7456,68300.0],["2004-09-03",14.8461,15.0221,14.5948,14.6618,53600.0],["2004-09-07",14.8294,15.0975,14.4691,15.0807,57100.0],["2004-09-08",15.0556,15.6002,14.9634,15.5415,73000.0],["2004-09-09",15.7007,15.7007,15.4158,15.5583,146200.0],["2004-09-10",15.4996,15.5331,14.4942,15.4075,112400.0],["2004-09-13",15.1142,15.441,15.0807,15.265,36000.0],["2004-09-14",15.4158,15.4912,15.1896,15.3572,51000.0],["2004-09-15",14.9383,15.4577,14.9383,15.4158,56500.0],["2004-09-16",15.4912,15.5248,15.2483,15.4326,63000.0],["2004-09-17",15.6504,15.7929,15.3572,15.7929,77800.0],["2004-09-20",15.4745,16.6642,15.4745,16.5804,166500.0],["2004-09-21",16.6642,16.8736,15.9101,16.0274,243500.0],["2004-09-22",16.2704,16.2704,15.3739,15.4745,108500.0],["2004-09-23",15.3404,15.8934,15.3404,15.8347,94800.0],["2004-09-24",15.7258,15.9018,15.7007,15.7342,57600.0],["2004-09-27",15.6421,15.952,15.6421,15.885,149900.0],["2004-09-28",15.7845,16.1364,15.7845,15.9939,232500.0],["2004-09-29",16.128,16.3291,15.7175,16.2118,243600.0],["2004-09-30",16.2285,16.2955,15.952,16.0191,141000.0],["2004-10-01",15.9269,16.0777,15.8347,15.9772,138800.0],["2004-10-04",16.1447,16.8234,16.1447,16.7563,552500.0],["2004-10-05",16.9239,17.1082,16.3374,16.6307,329800.0],["2004-10-06",16.748,16.748,16.4464,16.505,94700.0],["2004-10-07",16.6307,16.6307,16.3039,16.4464,92200.0],["2004-10-08",16.2453,16.3039,15.441,15.751,110700.0],["2004-10-11",15.9437,16.1447,15.6002,16.0526,137000.0],["2004-10-12",16.1782,16.1782,15.7007,16.0861,105600.0],["2004-10-13",16.2537,16.262,15.9269,15.9772,112200.0],["2004-10-14",15.7175,15.9604,15.7007,15.7426,48100.0],["2004-10-15",15.751,16.5636,15.7426,16.1447,115300.0],["2004-10-18",16.1447,16.7145,16.1447,16.4045,129700.0],["2004-10-19",16.2788,16.7061,16.2369,16.2369,119000.0],["2004-10-20",14.4105,14.4105,11.83,12.0813,923700.0],["2004-10-21",12.1986,12.2573,11.8719,11.8886,375800.0],["2004-10-22",12.1232,12.2992,11.8551,11.897,213000.0],["2004-10-25",11.763,12.1819,11.763,11.9557,147000.0],["2004-10-26",12.2154,12.4164,11.8467,12.1567,148100.0],["2004-10-27",12.3578,12.4332,12.1483,12.4332,136900.0],["2004-10-28",12.4416,12.4416,12.0646,12.1819,112400.0],["2004-10-29",12.3159,12.3159,11.9389,12.14,103700.0],["2004-11-01",12.0729,12.3494,11.7881,12.0394,150600.0],["2004-11-02",11.9892,12.2238,11.8216,11.9054,87000.0],["2004-11-03",12.1232,12.274,11.9138,12.0981,125900.0],["2004-11-04",12.274,12.4751,12.1483,12.4332,114100.0],["2004-11-05",12.2238,12.517,11.897,11.964,165900.0],["2004-11-08",11.9473,12.1986,11.9473,12.0143,203100.0],["2004-11-09",11.9305,12.3829,11.9305,12.3578,183200.0],["2004-11-10",12.4164,13.5391,12.1902,13.3213,212500.0],["2004-11-11",13.3213,13.7234,13.3129,13.6145,123900.0],["2004-11-12",13.7402,13.8994,13.4135,13.7653,82500.0],["2004-11-15",13.824,13.9078,13.447,13.9078,95000.0],["2004-11-16",13.9245,13.9413,13.5978,13.5978,51700.0],["2004-11-17",13.8491,14.1926,13.5978,14.0334,51900.0],["2004-11-18",14.2345,14.2345,13.6816,13.7067,64300.0],["2004-11-19",13.5978,13.7234,13.514,13.6229,46500.0],["2004-11-22",13.5307,13.9915,13.5307,13.9664,41600.0],["2004-11-23",13.9664,14.0167,13.5894,13.9078,45800.0],["2004-11-24",14.0251,14.1591,13.824,14.067,39900.0],["2004-11-26",14.2345,14.2429,13.958,13.9664,14300.0],["2004-11-29",14.0921,14.2429,13.8407,14.0921,41200.0],["2004-11-30",14.0418,14.1759,13.7905,13.9413,40700.0],["2004-12-01",13.7402,14.2764,13.7402,14.268,104600.0],["2004-12-02",14.1591,14.1842,13.7402,13.958,78900.0],["2004-12-03",14.0921,14.1424,13.1537,14.0921,69800.0],["2004-12-06",13.8826,14.0083,13.5056,13.648,106300.0],["2004-12-07",13.5726,13.648,13.3883,13.4051,84700.0],["2004-12-08",13.4051,13.514,13.3967,13.5056,95300.0],["2004-12-09",13.5726,13.6145,13.4051,13.5307,47900.0],["2004-12-10",13.4051,13.5978,13.4051,13.4972,51700.0],["2004-12-13",13.4218,13.6313,13.4051,13.4889,60000.0],["2004-12-14",13.5643,13.9915,13.4051,13.7402,154500.0],["2004-12-15",13.8575,13.9497,13.5056,13.6732,72600.0],["2004-12-16",13.7234,14.4105,13.6313,14.1675,113400.0],["2004-12-17",14.2932,14.511,13.9832,14.4942,81300.0],["2004-12-20",14.7037,14.7037,14.1005,14.1005,36500.0],["2004-12-21",14.2597,14.4607,14.1675,14.4607,35500.0],["2004-12-22",14.4942,14.7121,14.2094,14.3267,22300.0],["2004-12-23",14.4691,14.645,14.4691,14.5026,14000.0],["2004-12-27",14.6367,14.6367,14.1424,14.1842,39000.0],["2004-12-28",14.1256,14.6367,14.1256,14.5194,51400.0],["2004-12-29",14.444,14.4691,14.1675,14.2513,33300.0],["2004-12-30",14.1675,14.4272,14.1675,14.2429,33500.0],["2004-12-31",14.3937,14.511,14.3351,14.4188,25400.0],["2005-01-03",14.2597,14.4523,14.2597,14.4272,121800.0],["2005-01-04",14.201,14.444,13.7821,13.9413,159200.0],["2005-01-05",13.891,14.3602,13.6229,14.0753,153800.0],["2005-01-06",13.8072,14.3099,13.8072,13.9748,96200.0],["2005-01-07",13.6983,14.2597,13.6983,13.8324,57300.0],["2005-01-10",14.1424,14.3434,13.7989,14.1926,70400.0],["2005-01-11",14.0251,14.0251,13.5475,13.5559,61600.0],["2005-01-12",13.4134,13.8072,13.4134,13.757,82900.0],["2005-01-13",13.6397,13.8491,13.5643,13.7151,51000.0],["2005-01-14",13.9245,14.0418,13.6397,13.9999,50500.0],["2005-01-18",13.8072,14.3518,13.8072,14.3518,63300.0],["2005-01-19",14.1591,14.7372,14.1591,14.3267,49700.0],["2005-01-20",14.3183,14.4775,14.2513,14.2932,57200.0],["2005-01-21",14.2094,14.4523,14.1256,14.3099,73000.0],["2005-01-24",14.4775,14.4775,14.2429,14.2596,20500.0],["2005-01-25",14.3937,14.5696,14.2429,14.4607,81900.0],["2005-01-26",14.578,14.7204,14.335,14.7204,26000.0],["2005-01-27",14.6115,14.6115,14.3267,14.4859,69200.0],["2005-01-28",14.3769,14.5277,14.3769,14.4105,50400.0],["2005-01-31",14.6032,14.6032,14.3602,14.4775,105300.0],["2005-02-01",14.5613,15.0221,14.3937,14.8796,45500.0],["2005-02-02",15.0807,15.0807,14.2094,14.3937,131800.0],["2005-02-03",14.4691,14.7037,14.2261,14.6953,73600.0],["2005-02-04",14.7037,15.2399,14.6283,15.2315,42100.0],["2005-02-07",15.2399,15.2567,14.9383,15.1477,52500.0],["2005-02-08",14.955,15.5918,14.955,15.508,70200.0],["2005-02-09",15.5164,15.5247,15.0388,15.1812,53300.0],["2005-02-10",15.1142,15.1142,14.754,14.9718,38900.0],["2005-02-11",15.2315,15.2315,14.645,15.0388,53200.0],["2005-02-14",15.0137,15.0975,14.8294,15.0137,38800.0],["2005-02-15",14.9299,15.1645,14.8964,15.0891,37100.0],["2005-02-16",14.9634,15.1729,14.8713,15.0975,50500.0],["2005-02-17",15.2064,15.2064,14.9215,14.9718,41000.0],["2005-02-18",15.1226,15.1226,14.6199,14.7958,24000.0],["2005-02-22",14.6702,15.1812,14.6702,15.0304,65100.0],["2005-02-23",14.9131,15.0388,14.6618,14.6618,27600.0],["2005-02-24",14.8964,15.0807,14.6702,15.0304,34900.0],["2005-02-25",15.0807,15.3488,14.9802,15.2902,133300.0],["2005-02-28",15.3321,15.642,15.2064,15.5415,185700.0],["2005-03-01",15.4242,16.2537,15.4158,16.2453,325200.0],["2005-03-02",16.0442,17.0998,16.0442,16.4799,225300.0],["2005-03-03",16.6642,16.8066,16.4547,16.5636,108800.0],["2005-03-04",16.7145,16.7145,16.1112,16.1615,112800.0],["2005-03-07",16.2118,16.5134,16.195,16.2788,101200.0],["2005-03-08",16.2537,16.3961,16.0442,16.0442,93400.0],["2005-03-09",15.9772,16.1699,15.6588,15.8347,181100.0],["2005-03-10",16.0191,16.0191,15.4912,15.4996,81500.0],["2005-03-11",15.4493,15.6504,15.0807,15.3069,149500.0],["2005-03-14",15.3488,15.6253,15.3488,15.508,108000.0],["2005-03-15",16.128,17.9544,16.128,17.812,519500.0],["2005-03-16",17.5942,18.432,17.4685,18.2812,249400.0],["2005-03-17",18.1387,18.5158,18.0885,18.1304,211600.0],["2005-03-18",17.8036,18.5158,17.7952,18.1136,208700.0],["2005-03-21",18.3566,18.3901,18.1304,18.1974,97900.0],["2005-03-22",18.2393,18.2979,18.0885,18.1806,116300.0],["2005-03-23",18.0968,18.499,18.0885,18.2225,210200.0],["2005-03-24",18.1136,18.5158,18.0969,18.2896,99400.0],["2005-03-28",18.432,18.5158,18.2141,18.2225,218700.0],["2005-03-29",18.2979,18.4823,18.2225,18.2896,130200.0],["2005-03-30",18.4739,18.7587,18.4152,18.566,131900.0],["2005-03-31",18.7252,18.7252,18.2644,18.4739,163500.0],["2005-04-01",18.3231,18.3817,18.256,18.3733,63600.0],["2005-04-04",18.256,18.8258,18.1639,18.7336,59900.0],["2005-04-05",18.8593,19.2363,18.4152,18.8509,116500.0],["2005-04-06",18.8258,19.3284,18.8258,19.2111,135600.0],["2005-04-07",19.3452,19.3787,19.0855,19.3787,87300.0],["2005-04-08",19.2279,19.7055,19.119,19.1441,66300.0],["2005-04-11",19.3368,19.6636,19.1106,19.253,93300.0],["2005-04-12",19.1106,19.4709,19.1106,19.3536,98300.0],["2005-04-13",19.3703,19.6384,19.1944,19.2698,59300.0],["2005-04-14",19.4625,19.5547,18.055,18.1806,140500.0],["2005-04-15",18.3063,18.3985,17.5942,17.6947,75800.0],["2005-04-18",17.5942,17.5942,16.4296,17.2925,181300.0],["2005-04-19",17.1082,18.6666,17.1082,18.5158,151100.0],["2005-04-20",18.4655,19.3787,17.5439,18.8341,320200.0],["2005-04-21",18.8593,19.4625,18.4822,19.3703,185200.0],["2005-04-22",19.3452,19.672,18.6666,19.4793,214400.0],["2005-04-25",19.5211,20.5265,19.5211,19.9233,153200.0],["2005-04-26",20.049,20.049,18.5912,19.3536,315700.0],["2005-04-27",19.2698,20.2752,19.1525,19.9065,193000.0],["2005-04-28",19.8144,20.1579,19.4122,19.4122,230900.0],["2005-04-29",19.4792,19.6049,18.7252,19.5211,125500.0],["2005-05-02",19.4374,19.5211,19.0268,19.2614,126900.0],["2005-05-03",19.3201,19.3201,18.9347,19.0603,83500.0],["2005-05-04",19.2279,19.2279,18.7587,19.1106,77500.0],["2005-05-05",19.1357,19.1357,18.2393,18.6331,132700.0],["2005-05-06",18.7922,18.7922,18.2058,18.566,48600.0],["2005-05-09",18.5074,18.7168,18.3398,18.7168,55100.0],["2005-05-10",18.4487,18.9012,18.365,18.7839,64600.0],["2005-05-11",18.9095,19.1274,18.5158,18.9012,130400.0],["2005-05-12",18.8257,18.9849,18.2477,18.4487,106600.0],["2005-05-13",18.6079,18.7252,17.7533,17.9879,53400.0],["2005-05-16",18.0131,18.5325,17.8874,18.3901,40300.0],["2005-05-17",18.2644,18.3231,17.0663,17.6277,164800.0],["2005-05-18",17.6696,18.1555,17.3931,18.1387,98200.0],["2005-05-19",18.1471,18.1639,17.3009,17.4098,101600.0],["2005-05-20",17.4098,17.812,17.0077,17.7366,57000.0],["2005-05-23",17.6863,17.8287,17.3512,17.3512,75200.0],["2005-05-24",17.6193,17.6193,16.7396,16.8904,138100.0],["2005-05-25",16.7563,16.9993,16.5469,16.6307,79200.0],["2005-05-26",16.6726,16.9993,16.262,16.9909,122600.0],["2005-05-27",17.0663,17.4852,16.9742,17.3679,56100.0],["2005-05-31",17.4517,18.5828,17.4517,18.3733,121400.0],["2005-06-01",18.3649,18.6414,17.8036,18.6414,114200.0],["2005-06-02",18.566,19.1776,18.5409,19.1609,114100.0],["2005-06-03",19.186,19.2279,18.5241,18.8425,76400.0],["2005-06-06",18.8174,19.1609,18.6582,19.0771,68600.0],["2005-06-07",19.1274,19.8144,19.0939,19.6049,150300.0],["2005-06-08",19.5714,19.7222,19.3117,19.3117,55300.0],["2005-06-09",19.2949,19.873,19.2949,19.5211,63400.0],["2005-06-10",19.7474,19.9233,19.6468,19.7306,65100.0],["2005-06-13",19.6217,20.1411,19.6049,20.1411,72600.0],["2005-06-14",20.4344,21.3224,19.7976,19.8311,158200.0],["2005-06-15",19.873,20.0322,19.3284,19.6887,100600.0],["2005-06-16",19.8563,20.1746,19.6719,20.1579,249700.0],["2005-06-17",20.3003,20.3003,19.7138,19.806,108700.0],["2005-06-20",19.8563,20.1076,19.7138,19.9149,83200.0],["2005-06-21",19.8144,20.0406,19.8144,19.9065,87300.0],["2005-06-22",19.94,20.0909,19.8982,19.9484,87300.0],["2005-06-23",19.9401,20.0825,19.8982,19.8982,107900.0],["2005-06-24",19.9065,19.9652,19.052,19.052,152100.0],["2005-06-27",19.0268,19.2949,18.4739,18.9263,77600.0],["2005-06-28",18.876,19.5714,18.8425,19.5044,96400.0],["2005-06-29",19.5128,19.8144,19.2279,19.563,135500.0],["2005-06-30",19.6301,19.8898,19.186,19.429,113400.0],["2005-07-01",19.4709,19.4709,18.6917,18.9766,66800.0],["2005-07-05",19.0268,19.3033,18.7336,19.1944,82000.0],["2005-07-06",19.1776,19.1944,18.7001,18.8174,56500.0],["2005-07-07",18.2728,18.432,18.0801,18.4152,46600.0],["2005-07-08",18.432,18.8676,18.2393,18.6833,95300.0],["2005-07-11",18.4906,18.7671,18.4906,18.6833,113400.0],["2005-07-12",18.6498,19.0939,18.5074,18.6582,83200.0],["2005-07-13",18.6582,18.7671,18.499,18.742,71900.0],["2005-07-14",18.9012,18.9263,18.0885,18.2309,91100.0],["2005-07-15",18.0969,18.3063,17.6947,18.2309,77100.0],["2005-07-18",18.2309,18.3733,18.0466,18.2393,32200.0],["2005-07-19",18.2393,18.8257,18.2309,18.7755,259200.0],["2005-07-20",18.876,21.18,18.876,21.0627,796100.0],["2005-07-21",20.9454,23.417,20.9035,22.797,658000.0],["2005-07-22",22.6211,22.7467,21.733,22.5289,152000.0],["2005-07-25",22.5289,23.1992,22.353,22.5373,75800.0],["2005-07-26",22.5708,23.6683,22.5708,23.3416,269200.0],["2005-07-27",23.3416,23.4589,23.1656,23.3835,134800.0],["2005-07-28",23.3416,23.6683,23.2494,23.6516,75700.0],["2005-07-29",23.6264,24.3972,23.4505,24.2883,162400.0],["2005-08-01",24.2129,24.7156,24.1124,24.2967,217700.0],["2005-08-02",24.347,24.4224,24.1291,24.2967,92900.0],["2005-08-03",24.2967,24.2967,23.7605,23.861,75300.0],["2005-08-04",23.9197,23.9197,22.0765,23.4589,142300.0],["2005-08-05",23.4589,23.4589,22.2273,22.6546,56700.0],["2005-08-08",22.7384,23.6348,22.2859,23.4924,111700.0],["2005-08-09",23.4673,23.8024,22.8557,23.7102,207100.0],["2005-08-10",23.8191,24.7072,23.3416,23.861,387800.0],["2005-08-11",23.8443,23.9448,23.3667,23.794,106100.0],["2005-08-12",23.8359,24.1208,23.35,23.7102,116000.0],["2005-08-15",23.6516,23.9197,23.0986,23.5846,86900.0],["2005-08-16",23.6767,23.6767,23.2075,23.4673,110900.0],["2005-08-17",23.4086,23.6683,23.0651,23.3248,70300.0],["2005-08-18",23.3081,23.8359,22.7132,23.4673,78800.0],["2005-08-19",23.3835,23.8694,22.9813,23.8694,103200.0],["2005-08-22",23.8778,24.4224,23.5259,24.0705,205200.0],["2005-08-23",24.0621,25.1178,23.7102,24.1291,249300.0],["2005-08-24",24.0621,24.481,23.5678,23.794,106800.0],["2005-08-25",23.8778,24.0202,23.3751,23.6013,123500.0],["2005-08-26",23.6097,23.861,23.1321,23.4086,74700.0],["2005-08-29",24.2967,24.2967,23.8945,24.1291,254800.0],["2005-08-30",24.5816,24.7156,23.9197,24.2129,182800.0],["2005-08-31",24.3972,26.3912,24.2129,26.0142,295900.0],["2005-09-01",26.1818,29.7928,26.0142,27.4301,1028600.0],["2005-09-02",27.6145,27.7904,24.8245,25.1094,423200.0],["2005-09-06",25.5199,26.3494,24.7575,24.8999,576200.0],["2005-09-07",25.0256,25.1178,24.104,24.5899,263300.0],["2005-09-08",24.5899,24.8078,23.6683,24.0872,244900.0],["2005-09-09",24.1962,24.2716,23.4756,24.0118,281800.0],["2005-09-12",24.1291,25.3021,24.0118,24.8161,227100.0],["2005-09-13",24.8161,24.9418,24.2967,24.3637,105200.0],["2005-09-14",24.5983,24.6737,23.8778,24.2799,126500.0],["2005-09-15",24.2967,24.4894,24.2129,24.2967,82100.0],["2005-09-16",24.4224,24.7156,24.0872,24.3135,246100.0],["2005-09-19",24.4643,24.5899,23.4756,23.9951,148000.0],["2005-09-20",24.037,24.171,23.3835,23.5175,138900.0],["2005-09-21",23.3248,23.5008,21.8754,22.487,273200.0],["2005-09-22",22.2776,22.8305,21.3643,22.6211,174800.0],["2005-09-23",22.5624,22.9562,21.9927,22.7719,94400.0],["2005-09-26",23.2662,23.4002,22.4954,22.7635,114900.0],["2005-09-27",22.7048,23.4337,22.1603,23.1154,173900.0],["2005-09-28",23.0065,23.3248,22.4535,22.7635,110200.0],["2005-09-29",22.6378,23.6516,22.6294,23.4756,81400.0],["2005-09-30",23.6264,23.8275,23.241,23.7856,73300.0],["2005-10-03",23.7605,24.0621,23.5929,23.8443,98800.0],["2005-10-04",23.8862,24.7575,23.6097,23.6851,146700.0],["2005-10-05",23.7019,24.0872,23.1908,23.4421,309900.0],["2005-10-06",23.5594,23.7186,22.4786,23.0567,214800.0],["2005-10-07",23.2997,23.4338,22.9311,22.9311,110800.0],["2005-10-10",22.9897,23.2494,22.4703,22.6043,90200.0],["2005-10-11",22.6713,22.6713,21.934,22.177,91500.0],["2005-10-12",22.2776,22.487,21.7162,21.7665,176900.0],["2005-10-13",21.6241,22.2022,21.0376,22.043,161000.0],["2005-10-14",22.353,22.3697,20.9622,22.0514,150500.0],["2005-10-17",21.9843,22.1184,21.1633,21.9592,63700.0],["2005-10-18",21.9257,22.3865,21.3224,21.4984,69300.0],["2005-10-19",21.3979,21.8503,21.113,21.5738,105000.0],["2005-10-20",21.6576,22.0346,20.5517,21.2387,144100.0],["2005-10-21",21.2135,21.6073,20.3003,20.9622,115100.0],["2005-10-24",21.1549,23.3164,19.873,23.0483,358400.0],["2005-10-25",23.1405,23.7102,22.6378,23.1238,129200.0],["2005-10-26",23.1238,24.2297,22.8808,23.3667,194500.0],["2005-10-27",23.2746,24.2464,22.9562,22.9562,145000.0],["2005-10-28",22.9059,23.7605,22.8975,23.4589,82800.0],["2005-10-31",23.4589,24.2213,23.4589,23.7605,201200.0],["2005-11-01",23.8191,23.8191,23.2997,23.4589,57500.0],["2005-11-02",23.2494,24.0705,23.2494,23.6432,250400.0],["2005-11-03",23.5427,23.66,23.0483,23.1656,346600.0],["2005-11-04",22.8221,22.8221,21.6743,22.1435,385700.0],["2005-11-07",21.8922,22.0346,21.423,21.7162,235800.0],["2005-11-08",21.7162,21.9676,21.6576,21.7078,116300.0],["2005-11-09",21.867,21.867,21.4062,21.557,86600.0],["2005-11-10",21.6911,22.0597,21.1381,21.9257,142300.0],["2005-11-11",21.9927,22.3027,21.9843,22.2357,76900.0],["2005-11-14",22.3194,22.4284,22.1184,22.2776,65400.0],["2005-11-15",22.1435,22.177,21.9341,22.11,68100.0],["2005-11-16",22.0765,22.5875,21.9508,22.554,62100.0],["2005-11-17",22.6378,23.6516,22.4535,23.4589,176700.0],["2005-11-18",23.7856,23.7856,22.9227,23.1238,76200.0],["2005-11-21",23.1405,23.4254,22.9394,23.3667,72000.0],["2005-11-22",23.3248,23.3248,22.663,23.0651,71500.0],["2005-11-23",23.0148,23.2327,22.8389,23.1489,66000.0],["2005-11-25",23.0483,23.2662,22.3194,23.2075,20600.0],["2005-11-28",23.174,23.4086,22.3948,22.8221,99300.0],["2005-11-29",22.9311,23.1656,22.7132,23.107,94800.0],["2005-11-30",23.1321,23.551,23.0483,23.484,171300.0],["2005-12-01",23.8778,25.8886,23.8024,25.721,431300.0],["2005-12-02",25.4696,25.6791,25.0088,25.1345,210700.0],["2005-12-05",25.0005,25.2267,24.9418,25.0759,175000.0],["2005-12-06",25.1848,25.1848,24.7994,24.9251,150900.0],["2005-12-07",24.7994,25.0088,24.2548,24.6989,149900.0],["2005-12-08",24.9251,25.1178,24.5229,24.7156,82300.0],["2005-12-09",24.6234,25.4361,24.5061,25.4194,104000.0],["2005-12-12",25.6372,27.1034,25.5283,26.852,408800.0],["2005-12-13",26.9442,28.4523,26.9442,27.6061,446000.0],["2005-12-14",27.5223,27.6061,27.0615,27.2374,209400.0],["2005-12-15",27.2458,27.2458,25.7713,26.961,115900.0],["2005-12-16",27.0447,27.8239,27.0447,27.4385,192200.0],["2005-12-19",27.4385,27.782,26.8102,27.1704,171400.0],["2005-12-20",27.3631,28.6115,27.0782,27.6899,225500.0],["2005-12-21",27.9077,28.5947,27.7736,28.0669,82800.0],["2005-12-22",28.0669,28.4104,27.6982,28.2428,89900.0],["2005-12-23",28.3936,28.6198,27.9998,28.2596,27600.0],["2005-12-27",28.4858,28.4858,27.2039,27.5809,100300.0],["2005-12-28",27.8407,28.092,27.6144,27.958,66200.0],["2005-12-29",28.0082,28.2177,27.2123,27.7988,57500.0],["2005-12-30",27.7904,27.7904,26.9023,27.3631,85100.0],["2006-01-03",27.782,28.8712,27.4385,28.4607,148100.0],["2006-01-04",28.6869,28.8879,28.3601,28.5277,132700.0],["2006-01-05",28.4942,28.7874,28.3517,28.3936,66900.0],["2006-01-06",28.6701,29.8598,28.4104,29.776,213600.0],["2006-01-09",27.7234,29.1225,26.8269,28.8963,357100.0],["2006-01-10",28.5193,28.8544,28.4104,28.6366,129900.0],["2006-01-11",28.5277,29.2566,28.0836,28.6031,118600.0],["2006-01-12",28.7539,29.0639,28.2679,28.6282,100600.0],["2006-01-13",28.4858,28.4858,28.0669,28.3182,66200.0],["2006-01-17",28.335,28.9047,27.9244,28.8042,104100.0],["2006-01-18",28.5696,28.9047,28.1925,28.8628,104700.0],["2006-01-19",28.8963,29.5079,28.6785,29.466,86100.0],["2006-01-20",29.5582,29.642,29.0974,29.3487,114400.0],["2006-01-23",29.4995,29.6168,28.6785,29.5331,103400.0],["2006-01-24",29.4995,31.9879,29.4828,31.8622,329200.0],["2006-01-25",30.7898,31.2841,28.3266,28.8963,338300.0],["2006-01-26",28.7036,30.7898,28.5277,30.7814,335100.0],["2006-01-27",30.773,32.9346,30.5133,32.2895,348400.0],["2006-01-30",31.9376,33.0184,31.6025,32.4235,206600.0],["2006-01-31",32.323,32.7251,31.9879,32.2141,238400.0],["2006-02-01",32.767,32.8676,30.9406,32.5827,338900.0],["2006-02-02",32.6748,32.9765,31.9627,32.3397,169100.0],["2006-02-03",32.2308,32.5408,31.4349,31.6527,130300.0],["2006-02-06",31.8371,33.1859,31.7868,33.1357,149400.0],["2006-02-07",32.9011,32.9011,31.4516,31.5019,141000.0],["2006-02-08",31.5019,31.6108,30.5384,30.9154,120300.0],["2006-02-09",30.8568,31.9879,29.5163,31.4936,150600.0],["2006-02-10",31.2422,31.5522,30.5049,31.4768,80500.0],["2006-02-13",31.259,31.6025,30.2368,30.5133,90500.0],["2006-02-14",30.3792,31.703,30.0022,31.3511,123300.0],["2006-02-15",31.3511,31.6192,30.6641,30.9741,120700.0],["2006-02-16",30.9741,31.5606,30.8652,31.083,121300.0],["2006-02-17",30.8484,31.2841,30.8149,31.0328,124100.0],["2006-02-21",31.3344,31.3344,30.396,30.8317,213500.0],["2006-02-22",30.8317,31.7784,30.8317,31.1752,233100.0],["2006-02-23",31.2171,32.0633,30.7814,31.9795,222500.0],["2006-02-24",31.7533,32.943,31.0914,32.6832,238300.0],["2006-02-27",32.4822,33.0184,31.8873,31.9543,145200.0],["2006-02-28",30.5133,30.7898,24.5564,30.0944,2686500.0],["2006-03-01",30.0776,30.1195,29.089,29.6504,243300.0],["2006-03-02",29.5749,30.639,29.4074,30.5049,286700.0],["2006-03-03",30.2703,30.7395,29.8682,30.329,187300.0],["2006-03-06",30.262,30.4965,29.6336,29.952,131500.0],["2006-03-07",29.8095,30.1614,29.2398,29.709,256300.0],["2006-03-08",29.5582,29.8095,28.1088,28.7539,270300.0],["2006-03-09",28.8042,28.8377,27.4385,27.5307,191700.0],["2006-03-10",27.4134,28.402,26.9526,28.3517,222100.0],["2006-03-13",28.645,28.7958,27.6228,27.8993,94000.0],["2006-03-14",27.8993,28.5444,27.3882,28.4858,139300.0],["2006-03-15",28.4858,29.2566,28.4858,29.2482,77500.0],["2006-03-16",29.2985,29.3236,28.7706,28.846,68900.0],["2006-03-17",28.9885,29.3152,28.7539,28.9466,223600.0],["2006-03-20",28.9047,29.1644,28.8628,28.9382,89800.0],["2006-03-21",28.9382,29.7006,28.8041,28.9382,75800.0],["2006-03-22",28.7455,29.5833,28.6952,29.3906,102300.0],["2006-03-23",29.3152,30.0944,28.955,29.4493,115200.0],["2006-03-24",29.5582,30.086,29.2231,29.5331,98700.0],["2006-03-27",29.5414,29.9436,29.1644,29.5331,169900.0],["2006-03-28",29.4493,29.7258,29.0387,29.1979,85000.0],["2006-03-29",29.2231,29.8766,28.9382,29.4912,125000.0],["2006-03-30",29.4493,29.8849,29.156,29.6587,81100.0],["2006-03-31",29.7425,30.329,29.5582,30.0776,130400.0],["2006-04-03",30.1949,30.9992,29.7928,30.5887,167400.0],["2006-04-04",30.6306,31.3679,29.952,30.7479,125000.0],["2006-04-05",30.9071,31.3511,30.3792,31.083,137100.0],["2006-04-06",30.9406,32.1219,30.9406,31.9962,118700.0],["2006-04-07",32.256,32.7754,30.7982,31.0998,164400.0],["2006-04-10",32.1805,33.4289,31.5689,32.0046,422400.0],["2006-04-11",32.2727,32.6749,31.9208,31.9627,284100.0],["2006-04-12",31.8371,32.9346,31.7449,32.7,199800.0],["2006-04-13",32.5325,33.4792,32.5325,33.0351,116400.0],["2006-04-17",32.9765,33.3032,32.7084,33.2111,96800.0],["2006-04-18",33.4959,34.8113,33.32,34.7443,196700.0],["2006-04-19",34.8113,35.3978,34.2835,34.3505,161500.0],["2006-04-20",34.4929,34.5013,33.5211,33.5546,164300.0],["2006-04-21",33.6048,35.1548,33.6048,34.9453,389900.0],["2006-04-24",32.5827,33.454,30.8401,33.3619,608500.0],["2006-04-25",33.6384,33.9735,32.5492,33.9483,218100.0],["2006-04-26",34.007,34.6437,33.0016,33.3367,158600.0],["2006-04-27",32.9346,33.4289,32.1135,33.3535,200900.0],["2006-04-28",33.4205,33.4289,32.7503,32.9681,174900.0],["2006-05-01",33.01,33.1776,32.3984,32.7503,218500.0],["2006-05-02",32.7503,33.3703,31.9125,33.3367,127300.0],["2006-05-03",33.3954,33.3954,32.4989,32.9262,116000.0],["2006-05-04",33.0519,33.0519,32.5911,32.8424,125700.0],["2006-05-05",33.0938,33.2362,32.7252,33.0268,124700.0],["2006-05-08",33.0603,33.0938,32.5576,32.9932,98500.0],["2006-05-09",33.0267,33.0519,32.6162,32.9681,68800.0],["2006-05-10",32.6833,33.0435,32.6246,32.7587,113300.0],["2006-05-11",32.943,33.0435,32.5911,32.6581,88600.0],["2006-05-12",32.4403,32.457,30.7814,31.0076,139300.0],["2006-05-15",30.7898,30.7898,29.2733,29.5414,162700.0],["2006-05-16",29.3739,30.1949,29.2147,29.7676,97200.0],["2006-05-17",29.4158,29.7676,28.8293,28.8544,128000.0],["2006-05-18",28.8209,29.0639,27.5139,27.7988,105300.0],["2006-05-19",27.9244,28.5779,27.472,28.5779,165100.0],["2006-05-22",28.335,28.4774,27.1788,27.405,223100.0],["2006-05-23",27.6396,28.5444,27.6145,27.8155,311100.0],["2006-05-24",27.8574,28.9047,27.6647,28.6282,268500.0],["2006-05-25",28.9131,29.5331,28.5696,29.5331,199800.0],["2006-05-26",29.7006,29.7258,29.1309,29.3822,50200.0],["2006-05-30",29.5163,29.5582,28.0669,28.2679,162100.0],["2006-05-31",28.4271,28.9968,28.2847,28.9382,173300.0],["2006-06-01",29.0555,30.2284,28.8628,29.9603,149900.0],["2006-06-02",30.0693,30.3457,29.5414,30.153,96800.0],["2006-06-05",29.9771,30.0609,28.3852,28.5193,120800.0],["2006-06-06",28.7623,28.7623,27.0447,27.5977,112300.0],["2006-06-07",27.5977,28.2596,27.0699,27.4469,104600.0],["2006-06-08",27.3128,27.3128,24.8915,25.8885,354500.0],["2006-06-09",25.5786,25.9975,24.5313,25.2602,198500.0],["2006-06-12",25.2015,25.2015,24.0035,24.0035,114600.0],["2006-06-13",23.9364,24.2716,23.4002,23.4002,177200.0],["2006-06-14",23.2494,25.5367,23.1908,25.3607,281200.0],["2006-06-15",25.5115,27.0028,25.5115,26.5337,153300.0],["2006-06-16",26.5504,28.0501,26.4918,27.3463,430900.0],["2006-06-19",27.4385,27.4385,25.9891,26.5672,177300.0],["2006-06-20",26.6007,26.7682,26.2404,26.2823,98500.0],["2006-06-21",26.1567,27.3966,25.9723,26.9526,65700.0],["2006-06-22",26.9191,27.0783,26.1148,26.8688,67100.0],["2006-06-23",26.9693,27.3045,26.4415,26.9275,74900.0],["2006-06-26",27.0028,27.9496,27.0028,27.8993,117800.0],["2006-06-27",27.958,28.2931,26.6677,26.7599,107400.0],["2006-06-28",26.9442,27.2877,26.1399,26.7934,59100.0],["2006-06-29",26.8604,28.6198,26.8604,28.6198,86700.0],["2006-06-30",28.7455,29.0639,27.8155,28.5863,129300.0],["2006-07-03",28.1423,28.645,27.7485,28.1423,64500.0],["2006-07-05",27.9328,28.4439,27.5055,28.2344,68700.0],["2006-07-06",28.1507,29.1225,28.0669,28.1674,51800.0],["2006-07-07",28.0585,28.0585,27.0112,27.1118,31800.0],["2006-07-10",27.1872,27.6647,26.8604,27.4804,231500.0],["2006-07-11",27.4469,27.958,26.718,27.9412,77200.0],["2006-07-12",27.8323,27.8323,25.788,26.0729,145500.0],["2006-07-13",25.8048,26.3493,25.3188,25.4277,88900.0],["2006-07-14",25.3691,25.5534,23.861,24.3721,119100.0],["2006-07-17",24.3972,24.5229,23.1238,23.2243,123900.0],["2006-07-18",23.0567,23.7605,22.9562,23.6181,108500.0],["2006-07-19",23.6935,24.7659,23.5427,24.481,131500.0],["2006-07-20",24.414,24.548,23.4254,23.4254,89200.0],["2006-07-21",23.3667,23.551,22.6546,23.1573,103800.0],["2006-07-24",20.3673,20.3673,18.0131,18.1806,2338800.0],["2006-07-25",18.1806,18.6414,18.1806,18.3901,726700.0],["2006-07-26",18.8006,19.1022,18.2058,18.2225,586100.0],["2006-07-27",18.5744,18.943,17.5188,17.5523,486700.0],["2006-07-28",17.7282,18.2309,17.4936,17.7952,180500.0],["2006-07-31",17.4685,18.0131,17.4601,17.7617,176400.0],["2006-08-01",17.7031,17.9293,16.7312,16.7396,323000.0],["2006-08-02",16.8736,17.4769,16.8736,17.0328,425700.0],["2006-08-03",16.9574,17.2423,16.7145,17.2339,394500.0],["2006-08-04",17.3931,17.4685,16.7731,17.259,184600.0],["2006-08-07",17.259,17.3931,17.0077,17.3679,288800.0],["2006-08-08",17.368,17.4685,16.7647,16.882,100000.0],["2006-08-09",17.3596,17.9125,17.0915,17.259,354700.0],["2006-08-10",17.1334,17.4685,17.1334,17.1836,518600.0],["2006-08-11",17.2758,17.3428,17.1334,17.2423,383600.0],["2006-08-14",17.3847,17.8539,17.3512,17.7198,469300.0],["2006-08-15",17.9628,18.4906,17.8204,18.3817,269500.0],["2006-08-16",18.6414,19.6887,18.5576,19.5211,304300.0],["2006-08-17",19.563,19.7641,19.253,19.4039,170300.0],["2006-08-18",19.4876,19.6301,19.2782,19.5044,127300.0],["2006-08-21",19.5882,19.5882,18.7839,18.8928,159900.0],["2006-08-22",19.0184,19.496,19.0184,19.3117,249100.0],["2006-08-23",19.253,19.6468,18.7504,19.0017,171400.0],["2006-08-24",19.1357,19.1525,18.3398,18.5493,130800.0],["2006-08-25",18.4404,18.8341,18.0131,18.6498,84700.0],["2006-08-28",18.5828,19.2447,18.432,19.1022,100900.0],["2006-08-29",19.2279,19.496,18.8509,19.4876,116200.0],["2006-08-30",19.4541,19.7473,19.1274,19.2363,105600.0],["2006-08-31",19.1944,20.0322,19.1944,19.7641,134800.0],["2006-09-01",19.7557,19.9987,19.5128,19.6887,200000.0],["2006-09-05",19.6887,21.0795,19.6719,20.7025,330100.0],["2006-09-06",20.669,21.113,20.0909,20.0909,162400.0],["2006-09-07",19.9149,20.0909,19.4374,19.6971,94300.0],["2006-09-08",19.6552,19.6887,19.3787,19.5882,111900.0],["2006-09-11",19.4374,19.5044,18.943,19.0939,263800.0],["2006-09-12",18.9933,19.6384,18.9933,19.496,139300.0],["2006-09-13",19.5211,20.3841,19.4457,20.3171,192000.0],["2006-09-14",20.1914,20.7108,19.9317,20.0322,178300.0],["2006-09-15",20.183,20.9538,20.183,20.9203,321300.0],["2006-09-18",20.9203,21.733,20.7192,21.0376,414700.0],["2006-09-19",21.0711,22.8389,20.9454,22.6546,674200.0],["2006-09-20",22.7132,23.2159,21.9005,22.4284,270400.0],["2006-09-21",22.3949,22.6043,21.6324,21.8586,370500.0],["2006-09-22",21.6827,21.6911,20.8784,21.4565,157200.0],["2006-09-25",21.423,22.1351,20.9119,21.5654,221200.0],["2006-09-26",21.733,22.11,21.5738,21.8838,152200.0],["2006-09-27",21.6827,21.9843,21.5068,21.7581,112800.0],["2006-09-28",21.8754,22.0095,21.3308,21.5989,159800.0],["2006-09-29",21.5487,21.6324,21.1214,21.1549,141900.0],["2006-10-02",21.0292,21.0292,20.4176,20.7527,117300.0],["2006-10-03",20.7695,20.8868,20.1914,20.5181,139400.0],["2006-10-04",20.3757,20.9873,20.3254,20.9287,73800.0],["2006-10-05",20.8616,22.1519,20.4595,21.9843,132000.0],["2006-10-06",21.8251,22.1351,21.4062,21.7246,166700.0],["2006-10-09",21.6157,22.2273,21.5738,21.9341,111700.0],["2006-10-10",22.1603,22.5708,21.8335,22.554,133200.0],["2006-10-11",22.554,22.554,21.9173,22.1351,122300.0],["2006-10-12",22.1519,22.8473,22.1519,22.5373,178800.0],["2006-10-13",22.487,22.9981,22.487,22.8724,161800.0],["2006-10-16",23.0651,23.2411,22.9227,23.0819,140500.0],["2006-10-17",22.9562,23.2494,22.6211,23.241,130100.0],["2006-10-18",23.3248,23.35,22.7635,22.8892,146200.0],["2006-10-19",22.9478,23.9951,22.9478,23.6264,275300.0],["2006-10-20",23.3667,23.3667,21.6324,21.9508,738000.0],["2006-10-23",23.1154,25.0172,22.2189,24.5229,1155700.0],["2006-10-24",24.9921,27.8909,24.967,27.338,1149100.0],["2006-10-25",27.4385,27.4804,26.6426,27.028,503200.0],["2006-10-26",27.2458,28.4774,27.1201,28.1423,308100.0],["2006-10-27",27.6731,27.9328,26.8855,27.2961,285400.0],["2006-10-30",27.3045,27.5642,26.8269,27.3799,155500.0],["2006-10-31",27.3296,27.3966,26.6007,26.718,298200.0],["2006-11-01",26.7599,27.2207,26.1818,26.5002,163100.0],["2006-11-02",26.3912,26.542,26.1315,26.3996,180100.0],["2006-11-03",26.5337,26.7515,26.1902,26.5504,134000.0],["2006-11-06",26.6258,27.2291,26.4248,26.8102,123300.0],["2006-11-07",26.6845,26.8185,26.1902,26.4667,169100.0],["2006-11-08",26.3912,28.4355,26.3912,27.9998,190900.0],["2006-11-09",28.025,28.1758,27.095,27.4804,207900.0],["2006-11-10",27.4218,28.6366,27.3547,28.3936,207400.0],["2006-11-13",28.2596,28.4439,27.7988,28.1758,124200.0],["2006-11-14",28.1758,29.1309,27.648,29.0471,113200.0],["2006-11-15",28.9466,29.265,28.8879,29.1058,127300.0],["2006-11-16",29.1309,29.1979,28.5612,28.7288,182200.0],["2006-11-17",28.7287,29.0052,28.6366,28.8712,144800.0],["2006-11-20",28.6952,29.2817,28.4271,29.2817,139100.0],["2006-11-21",29.0974,29.466,28.8879,29.3404,184200.0],["2006-11-22",29.3404,29.7006,29.1896,29.2901,104200.0],["2006-11-24",29.0471,29.5414,28.9633,29.2314,42900.0],["2006-11-27",29.0974,29.1058,27.7569,27.9496,163300.0],["2006-11-28",27.8407,28.7455,27.8407,28.712,134500.0],["2006-11-29",28.9047,29.2901,28.3434,28.4774,117700.0],["2006-11-30",28.4355,28.6282,27.8993,28.5361,152800.0],["2006-12-01",28.5612,29.156,28.1507,29.1058,173400.0],["2006-12-04",29.2733,29.4828,28.6617,29.1728,126800.0],["2006-12-05",29.2901,29.4912,28.7874,29.332,60300.0],["2006-12-06",29.3236,30.1447,29.3236,29.5498,110700.0],["2006-12-07",29.5163,29.6922,28.9047,29.2231,62600.0],["2006-12-08",29.1058,29.4995,28.4774,29.3236,121700.0],["2006-12-11",29.265,29.3068,28.7539,29.0136,84500.0],["2006-12-12",28.9047,28.9047,27.7569,27.9412,128400.0],["2006-12-13",27.9412,28.1339,27.6647,27.7066,157200.0],["2006-12-14",27.8155,28.4188,27.8155,28.1423,193200.0],["2006-12-15",28.2093,28.2093,27.648,27.8239,167700.0],["2006-12-18",27.7736,29.2231,27.7736,28.2847,169200.0],["2006-12-19",28.1171,28.268,27.472,28.2177,114000.0],["2006-12-20",28.3098,29.6085,28.3098,29.1979,145700.0],["2006-12-21",29.156,29.6503,28.4188,28.9382,136800.0],["2006-12-22",28.9885,28.9885,28.1506,28.335,102700.0],["2006-12-26",28.2009,28.9298,28.2009,28.7706,59800.0],["2006-12-27",28.9214,29.3404,28.7958,29.2817,54300.0],["2006-12-28",29.2985,29.4744,28.9717,29.3487,64200.0],["2006-12-29",29.399,29.4409,29.0304,29.4074,99600.0],["2007-01-03",29.642,30.1195,28.7371,29.0974,129100.0],["2007-01-04",28.9298,29.2817,28.5696,28.9466,84900.0],["2007-01-05",28.7539,28.7539,28.1925,28.6282,116700.0],["2007-01-08",28.5863,28.5863,27.6731,28.3182,112900.0],["2007-01-09",28.268,28.5193,27.5977,28.4942,92900.0],["2007-01-10",28.2177,28.7874,28.0752,28.469,70100.0],["2007-01-11",28.5025,29.4576,28.5025,29.3404,97400.0],["2007-01-12",29.3739,29.952,29.0723,29.9017,148800.0],["2007-01-16",29.952,30.4714,29.8598,30.4463,128700.0],["2007-01-17",30.4379,31.3008,30.3373,30.949,209500.0],["2007-01-18",30.9071,31.1584,30.6138,30.6892,118200.0],["2007-01-19",30.8233,31.2841,30.1614,30.7144,108800.0],["2007-01-22",30.6306,30.7479,29.4744,29.6839,174000.0],["2007-01-23",29.6755,31.326,29.5582,31.0914,108500.0],["2007-01-24",31.1081,31.1752,30.4882,31.0495,125300.0],["2007-01-25",31.2003,31.2003,30.2117,30.3876,85800.0],["2007-01-26",30.396,30.6641,29.9101,30.5049,51800.0],["2007-01-29",30.4128,30.4965,29.8766,30.3709,61500.0],["2007-01-30",30.4211,30.4882,30.0944,30.4128,100000.0],["2007-01-31",30.2452,30.396,30.086,30.1698,123400.0],["2007-02-01",30.3206,30.7395,30.1782,30.5133,308300.0],["2007-02-02",30.7144,31.1584,30.3373,30.84,222600.0],["2007-02-05",31.0663,31.4433,30.8233,31.0579,157100.0],["2007-02-06",31.2506,31.3511,30.9657,31.0328,155400.0],["2007-02-07",30.9909,31.2087,30.7228,30.9825,112600.0],["2007-02-08",30.8317,31.1082,30.4798,30.5971,101000.0],["2007-02-09",30.4882,30.7395,30.1614,30.5552,101900.0],["2007-02-12",30.5384,30.8568,30.3038,30.7646,85500.0],["2007-02-13",30.9657,31.3679,30.8317,31.0663,60900.0],["2007-02-14",31.0076,31.7617,31.0076,31.0998,59900.0],["2007-02-15",31.1249,31.8287,31.0746,31.5689,76200.0],["2007-02-16",31.5689,31.6527,30.9155,31.3008,76200.0],["2007-02-20",31.2841,32.6581,31.2841,32.4319,141100.0],["2007-02-21",32.2224,33.1692,31.9543,33.0938,150500.0],["2007-02-22",33.1692,33.2949,32.6665,32.6665,196500.0],["2007-02-23",32.4989,32.6749,32.147,32.5073,119400.0],["2007-02-26",32.6665,32.6749,32.1387,32.147,184000.0],["2007-02-27",32.6749,34.2667,30.1614,32.2727,504000.0],["2007-02-28",32.0298,33.077,31.4768,32.2225,453300.0],["2007-03-01",31.5941,32.6078,30.9657,32.1387,200900.0],["2007-03-02",31.5941,32.1806,31.1668,31.2254,129300.0],["2007-03-05",30.7479,31.5271,30.3122,30.3709,269500.0],["2007-03-06",30.773,32.6246,30.773,32.2811,225100.0],["2007-03-07",32.256,33.3619,32.0633,33.1273,488900.0],["2007-03-08",33.1608,33.3786,32.2141,32.4738,772800.0],["2007-03-09",32.7922,33.4289,32.3146,32.6832,208700.0],["2007-03-12",32.8424,32.9765,32.1219,32.5073,129000.0],["2007-03-13",32.4905,32.6916,30.9992,31.1584,141100.0],["2007-03-14",31.0411,31.7952,30.572,31.77,153800.0],["2007-03-15",31.7784,32.3314,31.5019,32.1722,229800.0],["2007-03-16",32.1638,32.8341,32.1303,32.6246,280200.0],["2007-03-19",32.7587,33.253,32.566,32.9849,193100.0],["2007-03-20",32.9011,33.3284,32.6414,33.01,93300.0],["2007-03-21",32.8843,33.6719,32.7503,33.4792,122700.0],["2007-03-22",33.6551,33.6719,32.3733,32.7084,173000.0],["2007-03-23",32.6833,33.5797,32.6833,33.2865,156300.0],["2007-03-26",33.2111,33.7221,33.0016,33.5043,131900.0],["2007-03-27",33.5043,33.8646,32.8843,33.0687,134300.0],["2007-03-28",33.0686,33.5881,32.5492,33.4373,182200.0],["2007-03-29",33.7724,33.8311,33.387,33.8311,155400.0],["2007-03-30",33.8646,33.94,32.9932,33.7221,153900.0],["2007-04-02",33.8394,34.1746,33.4457,33.8813,126900.0],["2007-04-03",33.9735,35.004,33.9232,34.6521,185800.0],["2007-04-04",34.7108,35.3559,34.56,34.87,189600.0],["2007-04-05",34.8867,35.3559,34.6521,34.9537,97200.0],["2007-04-09",35.1967,35.5234,34.9118,35.1213,120400.0],["2007-04-10",34.9789,35.5653,34.9202,35.247,84100.0],["2007-04-11",35.2554,35.5151,34.4762,34.4846,160800.0],["2007-04-12",34.3086,35.3727,33.8981,35.0124,425000.0],["2007-04-13",35.2218,35.934,34.8867,35.7748,349900.0],["2007-04-16",35.8167,36.378,35.7916,36.2356,155700.0],["2007-04-17",36.3361,36.6713,36.0261,36.4702,164600.0],["2007-04-18",36.378,36.6964,35.934,36.1602,91000.0],["2007-04-19",36.001,36.1183,35.2051,35.624,162700.0],["2007-04-20",36.0764,36.3613,35.6072,35.8167,143300.0],["2007-04-23",35.9591,37.065,35.6575,35.758,210100.0],["2007-04-24",35.2889,36.0261,34.3338,34.7778,230400.0],["2007-04-25",34.9202,35.6826,34.8699,35.138,277000.0],["2007-04-26",35.0543,35.8083,34.8616,35.7497,164100.0],["2007-04-27",35.3727,35.6491,34.6354,35.0543,150400.0],["2007-04-30",35.0207,35.3056,34.0573,34.0992,201800.0],["2007-05-01",34.0656,34.2835,33.0435,34.1746,197000.0],["2007-05-02",34.1243,35.1045,33.6719,34.694,154300.0],["2007-05-03",34.7527,35.3475,34.5516,34.5516,190100.0],["2007-05-04",34.6186,34.8616,34.5432,34.7108,184000.0],["2007-05-07",34.7778,34.9872,34.451,34.4762,177500.0],["2007-05-08",34.3673,34.4091,33.5881,33.9651,158900.0],["2007-05-09",33.7305,35.0208,33.6551,34.9202,180600.0],["2007-05-10",34.761,35.1883,34.1075,34.451,142800.0],["2007-05-11",34.7778,35.1632,34.4427,34.9537,67900.0],["2007-05-14",34.8616,34.9119,33.7138,34.0573,161000.0],["2007-05-15",33.9567,34.937,33.6551,33.7305,131900.0],["2007-05-16",33.7724,34.4594,33.0351,33.7389,223100.0],["2007-05-17",33.7221,34.3505,33.0686,34.1578,205100.0],["2007-05-18",34.1829,35.6072,34.1578,35.381,230300.0],["2007-05-21",35.4732,36.1518,35.4397,36.0261,202400.0],["2007-05-22",36.0261,36.1686,34.9705,35.4229,100500.0],["2007-05-23",35.6491,36.0261,34.9537,35.1297,94200.0],["2007-05-24",35.0543,35.3559,33.8227,34.3505,88000.0],["2007-05-25",34.4092,35.0208,34.3002,34.9202,74100.0],["2007-05-29",34.9789,35.1716,34.5767,34.8197,84400.0],["2007-05-30",34.9537,36.1769,34.5097,36.1434,131300.0],["2007-05-31",36.1602,36.5707,35.7329,36.1015,122000.0],["2007-06-01",36.3948,36.8723,36.1099,36.4283,73300.0],["2007-06-04",36.4702,36.5791,35.8334,36.3529,68600.0],["2007-06-05",36.1434,36.7383,35.8167,36.1183,124100.0],["2007-06-06",35.8334,36.0932,35.2721,35.4397,91600.0],["2007-06-07",35.3559,36.068,35.3391,35.6575,135800.0],["2007-06-08",35.6491,35.8083,34.6856,35.4816,108500.0],["2007-06-11",35.4145,36.4031,35.2972,36.0178,129100.0],["2007-06-12",35.7916,36.3529,35.0962,35.6994,92500.0],["2007-06-13",35.8502,36.2524,35.2889,36.1686,93500.0],["2007-06-14",36.2523,36.5121,35.6994,35.9675,90500.0],["2007-06-15",36.1434,37.7018,36.1434,37.6264,319300.0],["2007-06-18",37.6264,37.7018,36.998,37.1907,137400.0],["2007-06-19",37.2326,37.9028,37.2158,37.5593,147900.0],["2007-06-20",37.5929,37.9029,35.7664,35.9005,184100.0],["2007-06-21",35.7329,36.311,35.2637,36.2524,209700.0],["2007-06-22",36.2942,36.3948,35.557,35.7078,255200.0],["2007-06-25",35.5737,36.2523,35.4313,35.9926,191300.0],["2007-06-26",36.2523,36.445,34.9453,35.7245,152700.0],["2007-06-27",35.5151,36.8975,35.4983,36.7634,124500.0],["2007-06-28",36.8388,36.9058,35.6156,36.0597,159600.0],["2007-06-29",36.1937,37.065,35.3726,35.3726,155300.0],["2007-07-02",35.8167,37.0483,35.6324,36.6126,96700.0],["2007-07-03",36.5875,36.9645,36.0094,36.9142,32500.0],["2007-07-05",37.0483,38.5899,36.9896,38.3553,183700.0],["2007-07-06",38.2547,38.3385,37.2829,37.4588,151500.0],["2007-07-09",38.9669,40.5587,38.9669,40.1985,450900.0],["2007-07-10",40.366,40.4414,39.679,39.7293,202000.0],["2007-07-11",39.7796,40.1315,39.2266,39.2601,210900.0],["2007-07-12",39.302,40.4414,39.302,40.0477,142400.0],["2007-07-13",40.2152,40.4414,39.5617,40.0728,122400.0],["2007-07-16",40.2487,41.3128,40.0141,41.2038,185600.0],["2007-07-17",41.3882,42.0919,40.9944,41.2876,184000.0],["2007-07-18",41.4468,41.4468,40.2404,40.9022,122000.0],["2007-07-19",41.053,41.5138,40.2236,41.0195,93700.0],["2007-07-20",40.9274,41.053,39.168,39.9806,212900.0],["2007-07-23",42.9633,48.1493,41.6563,46.2726,1516000.0],["2007-07-24",44.4211,46.0716,43.5749,45.4181,613700.0],["2007-07-25",45.9124,46.5826,45.2505,46.524,391700.0],["2007-07-26",46.0799,46.4151,43.4827,44.3289,362700.0],["2007-07-27",43.6168,43.8513,41.4552,41.4887,373600.0],["2007-07-30",41.4971,44.5802,41.3714,44.2786,279000.0],["2007-07-31",44.4378,45.5605,43.6084,43.7089,221300.0],["2007-08-01",43.4408,44.9321,43.1057,44.153,356400.0],["2007-08-02",44.287,45.2086,43.2063,43.8262,211500.0],["2007-08-03",43.8262,44.3708,41.5976,41.7987,241100.0],["2007-08-06",42.0836,44.2954,39.8885,43.9854,391100.0],["2007-08-07",43.6838,44.5216,42.737,43.1811,298100.0],["2007-08-08",43.7257,44.0273,41.5138,42.2511,376500.0],["2007-08-09",41.363,42.4103,39.1093,42.2427,456200.0],["2007-08-10",41.4217,45.4264,40.0979,44.4294,293300.0],["2007-08-13",45.0494,45.2756,42.5025,43.4576,323500.0],["2007-08-14",43.3989,43.3989,40.8603,42.226,282600.0],["2007-08-15",42.0835,43.4157,41.1787,41.296,183500.0],["2007-08-16",40.6341,41.3211,38.4642,41.2541,374100.0],["2007-08-17",43.0303,43.9184,40.7347,41.6982,192500.0],["2007-08-20",41.9663,42.1171,40.542,41.916,127900.0],["2007-08-21",42.0835,42.2595,41.0865,41.296,98900.0],["2007-08-22",41.8155,42.6281,41.2625,41.8574,158800.0],["2007-08-23",42.2679,42.6365,40.542,41.0949,127300.0],["2007-08-24",41.2541,42.7287,41.0698,42.6533,188700.0],["2007-08-27",42.7203,44.0273,42.6449,43.2984,149700.0],["2007-08-28",43.0973,43.3654,41.3044,41.3882,117900.0],["2007-08-29",41.7065,42.4019,41.4301,42.1673,125300.0],["2007-08-30",41.673,42.3768,41.2374,41.6144,78800.0],["2007-08-31",42.3014,43.4576,41.7652,42.3768,104600.0],["2007-09-04",42.0249,45.2002,41.8909,44.4462,333100.0],["2007-09-05",44.4546,44.4546,43.1392,44.1111,217700.0],["2007-09-06",44.1697,45.6359,44.1697,45.2337,313100.0],["2007-09-07",44.3289,44.7059,43.1224,44.3959,188600.0],["2007-09-10",44.8819,45.0578,43.2816,43.8681,139500.0],["2007-09-11",44.0859,45.1667,44.0859,45.0662,349000.0],["2007-09-12",45.2421,45.4935,44.4378,45.2337,286300.0],["2007-09-13",45.5856,46.2643,44.6976,45.6108,181900.0],["2007-09-14",45.1583,45.971,44.8232,45.8286,139800.0],["2007-09-17",45.8789,46.1386,45.1918,45.3343,255700.0],["2007-09-18",45.7448,47.2948,45.1667,47.2948,211000.0],["2007-09-19",47.6718,47.9231,47.1942,47.6718,314500.0],["2007-09-20",47.5294,48.141,47.2361,47.831,283700.0],["2007-09-21",48.0237,48.3839,47.6383,47.7639,294800.0],["2007-09-24",47.7556,48.1661,46.6748,46.8172,150000.0],["2007-09-25",46.6245,47.9483,46.4737,47.7304,153900.0],["2007-09-26",48.1996,48.2583,47.1691,48.2331,115100.0],["2007-09-27",48.4007,49.1547,48.0153,49.0291,126300.0],["2007-09-28",48.8866,49.7328,48.0823,48.1326,134200.0],["2007-10-01",48.1326,49.7747,48.0488,49.4228,121200.0],["2007-10-02",49.2301,49.6323,48.962,49.3055,95100.0],["2007-10-03",49.1128,49.3642,47.9818,48.8615,88300.0],["2007-10-04",49.1547,49.8836,48.2666,49.7412,113300.0],["2007-10-05",50.0009,50.4785,49.4815,50.202,144700.0],["2007-10-08",50.2355,50.4533,49.0961,49.649,110100.0],["2007-10-09",49.5988,50.269,49.3474,49.5988,263000.0],["2007-10-10",49.3474,49.7915,47.6299,48.5012,233800.0],["2007-10-11",48.7693,49.8334,47.7472,48.2499,188700.0],["2007-10-12",48.4426,50.5287,47.7556,49.9004,106300.0],["2007-10-15",50.0931,50.6042,49.1045,49.6993,137600.0],["2007-10-16",49.7412,49.8836,48.9704,49.5653,94900.0],["2007-10-17",50.1769,50.3444,49.2637,49.6826,128500.0],["2007-10-18",49.4815,50.4869,48.3672,49.9925,112800.0],["2007-10-19",50.1266,50.3612,47.7304,47.7975,243000.0],["2007-10-22",41.0782,41.0782,36.2942,37.2829,2301400.0],["2007-10-23",37.3666,37.8274,36.2188,37.1907,606400.0],["2007-10-24",37.0148,37.7353,36.4451,37.7269,438300.0],["2007-10-25",37.7688,38.3301,37.1572,37.6012,516800.0],["2007-10-26",38.7407,38.749,37.0734,37.861,215700.0],["2007-10-29",38.1374,38.1877,35.3307,35.5821,379400.0],["2007-10-30",35.7748,36.5288,35.6826,36.4534,405600.0],["2007-10-31",36.6294,38.0369,36.0932,37.9699,269800.0],["2007-11-01",37.6096,37.8777,36.4283,36.9142,405600.0],["2007-11-02",37.2912,37.8191,35.5235,35.9591,171700.0],["2007-11-05",35.5402,36.068,35.0626,35.5151,197600.0],["2007-11-06",35.624,35.624,34.2081,35.0291,241400.0],["2007-11-07",34.6018,35.6156,33.8227,33.8227,268200.0],["2007-11-08",34.0573,34.9118,32.4151,33.3786,299600.0],["2007-11-09",32.9095,33.4708,32.457,32.6665,318200.0],["2007-11-12",32.5492,34.2835,32.0549,32.3397,369600.0],["2007-11-13",32.6665,33.3535,31.1752,32.5827,288300.0],["2007-11-14",32.7922,33.0854,31.0579,31.5271,267700.0],["2007-11-15",31.2506,32.3733,31.2506,31.5522,252000.0],["2007-11-16",31.7114,32.0465,30.9657,31.3511,237700.0],["2007-11-19",30.949,31.3427,29.7425,29.9184,220900.0],["2007-11-20",29.8849,30.4128,29.3236,30.153,216300.0],["2007-11-21",29.5582,30.6725,29.5079,30.1614,222500.0],["2007-11-23",30.3374,30.9155,30.1614,30.773,47300.0],["2007-11-26",30.7479,31.3427,30.2703,30.3625,159900.0],["2007-11-27",30.396,30.6725,29.2985,29.8263,155900.0],["2007-11-28",30.2201,32.1638,30.2201,31.9543,188300.0],["2007-11-29",31.8789,32.1135,31.5773,31.7449,131300.0],["2007-11-30",32.3062,32.8676,31.1668,31.4684,140400.0],["2007-12-03",31.2506,31.7449,30.3039,30.3039,110000.0],["2007-12-04",29.9687,30.7563,29.7928,29.8682,119500.0],["2007-12-05",30.3876,31.9041,30.3876,31.9041,173500.0],["2007-12-06",31.9041,32.6078,31.6862,32.457,241300.0],["2007-12-07",32.633,33.7724,31.9543,33.5127,235100.0],["2007-12-10",33.6551,34.074,33.2529,33.2697,111900.0],["2007-12-11",33.4289,33.8311,31.77,31.77,247800.0],["2007-12-12",32.6916,33.563,31.1082,31.6276,191300.0],["2007-12-13",31.4181,32.1638,31.0579,32.0465,224400.0],["2007-12-14",31.7449,32.323,31.0998,31.0998,177400.0],["2007-12-17",30.7982,31.083,29.3571,29.3655,170400.0],["2007-12-18",29.6671,29.9101,28.3015,29.3152,264600.0],["2007-12-19",29.265,29.3487,28.6115,28.9801,93200.0],["2007-12-20",29.2063,29.2063,28.2763,28.6617,269400.0],["2007-12-21",29.1309,30.6641,28.5444,30.6306,480100.0],["2007-12-24",30.6641,31.636,30.6641,31.5438,75300.0],["2007-12-26",31.4014,32.3481,30.9155,32.2727,125600.0],["2007-12-27",32.1303,32.3397,31.0328,31.0328,114500.0],["2007-12-28",31.3595,31.946,30.9071,30.9825,94000.0],["2007-12-31",30.773,31.7281,30.6306,31.1584,108000.0],["2008-01-02",31.1082,31.6025,29.1393,29.332,229800.0],["2008-01-03",29.332,30.1363,29.265,29.5833,131100.0],["2008-01-04",29.2482,29.6001,27.6899,27.7485,108300.0],["2008-01-07",27.9328,28.4523,26.6929,27.6145,205300.0],["2008-01-08",27.7569,27.8407,26.8018,26.9693,255300.0],["2008-01-09",25.5199,25.6205,24.3051,24.6402,986100.0],["2008-01-10",24.3134,24.724,23.1573,24.037,625300.0],["2008-01-11",23.9029,24.347,23.3835,23.4421,180300.0],["2008-01-14",23.5678,25.7042,23.5678,25.2015,313900.0],["2008-01-15",24.7743,24.7743,23.8443,24.5816,342400.0],["2008-01-16",24.5061,24.8999,23.7186,24.171,168800.0],["2008-01-17",24.3051,24.6905,22.6965,22.8975,146500.0],["2008-01-18",22.9059,23.8359,22.3194,22.5792,169700.0],["2008-01-22",22.0346,24.1291,21.3727,23.5343,215500.0],["2008-01-23",23.2159,24.8999,22.7048,24.7072,255100.0],["2008-01-24",24.8161,25.545,24.1626,24.2381,243600.0],["2008-01-25",24.5983,25.6037,24.5648,25.1178,196500.0],["2008-01-28",24.7491,25.5618,24.414,25.3942,165800.0],["2008-01-29",25.5953,25.9137,25.168,25.3272,190800.0],["2008-01-30",25.4026,25.9221,25.1345,25.2434,178000.0],["2008-01-31",25.1345,26.5169,24.791,25.8634,285000.0],["2008-02-01",26.0226,27.8071,25.8048,27.5139,382800.0],["2008-02-04",27.4971,28.0166,27.0196,27.782,215900.0],["2008-02-05",27.1704,27.7653,26.1734,26.3661,225200.0],["2008-02-06",26.5253,27.7988,26.4415,26.5504,137300.0],["2008-02-07",26.4499,28.025,26.4499,27.2793,141000.0],["2008-02-08",27.162,27.7066,26.785,26.9023,79900.0],["2008-02-11",26.9693,27.2039,26.6845,26.9777,120700.0],["2008-02-12",27.1201,27.8155,26.8102,27.0112,184500.0],["2008-02-13",27.3715,28.2261,27.1788,27.9747,407300.0],["2008-02-14",28.092,28.1507,26.7347,26.7766,365300.0],["2008-02-15",26.6426,27.1872,25.8048,26.0058,373800.0],["2008-02-19",26.3493,27.2793,26.3493,26.961,445700.0],["2008-02-20",26.7683,27.648,26.3493,27.5055,343000.0],["2008-02-21",27.648,28.0334,26.8772,27.0112,351300.0],["2008-02-22",27.1034,27.1955,26.1734,26.8185,499300.0],["2008-02-25",26.8185,27.2458,26.5253,26.651,542000.0],["2008-02-26",30.6055,31.5857,29.1728,31.2171,1388400.0],["2008-02-27",30.7646,33.3116,30.7646,33.2613,842200.0],["2008-02-28",33.0603,33.0603,32.147,32.2727,663800.0],["2008-02-29",31.9879,32.5241,31.4852,31.7198,397900.0],["2008-03-03",31.6779,31.9543,30.8903,31.3595,231500.0],["2008-03-04",31.2338,31.2338,30.4714,30.9657,267000.0],["2008-03-05",30.7563,31.1668,30.396,30.4965,299000.0],["2008-03-06",30.4379,30.8736,29.156,29.2314,240400.0],["2008-03-07",28.8628,29.0555,27.9328,28.3098,228700.0],["2008-03-10",28.3517,28.3936,26.4583,26.475,308900.0],["2008-03-11",27.4218,28.1758,26.7515,28.0669,345500.0],["2008-03-12",28.159,29.3906,27.7066,28.2344,286500.0],["2008-03-13",27.8574,30.2368,27.4804,29.7257,332100.0],["2008-03-14",30.0609,30.4463,28.2763,28.7036,396000.0],["2008-03-17",27.8993,29.0304,27.1536,28.0166,297900.0],["2008-03-18",28.5444,29.4744,27.6731,28.9047,460700.0],["2008-03-19",28.9885,29.5582,28.3601,28.5612,270200.0],["2008-03-20",28.9131,30.2033,28.402,30.0441,585400.0],["2008-03-24",30.2201,31.703,30.153,31.703,386900.0],["2008-03-25",31.636,32.08,30.7647,31.9376,235600.0],["2008-03-26",32.0884,32.3398,31.5606,32.2308,146600.0],["2008-03-27",32.3314,32.9262,31.8454,31.8873,246500.0],["2008-03-28",32.0884,32.8341,32.013,32.1219,260200.0],["2008-03-31",32.0046,32.6749,31.3763,32.4738,331600.0],["2008-04-01",33.0435,33.3367,32.3733,32.7838,225200.0],["2008-04-02",32.6749,33.6384,32.3062,32.6832,256500.0],["2008-04-03",32.3397,33.8813,32.2392,33.4792,210000.0],["2008-04-04",33.6467,34.074,33.1943,33.6886,154000.0],["2008-04-07",33.9902,34.1913,32.4906,32.5408,162800.0],["2008-04-08",32.256,32.6414,31.7533,32.2392,151600.0],["2008-04-09",32.4068,32.5659,31.4935,32.1722,243100.0],["2008-04-10",32.2308,32.8341,31.7365,32.4319,228400.0],["2008-04-11",31.8957,31.9376,31.0914,31.7784,383500.0],["2008-04-14",31.7114,31.7533,31.0328,31.1249,117300.0],["2008-04-15",31.2757,31.9041,30.9071,31.77,117900.0],["2008-04-16",31.946,34.7526,31.8287,33.4624,499100.0],["2008-04-17",32.9514,33.6384,32.5324,33.3786,165100.0],["2008-04-18",34.2835,35.1297,32.8341,34.9705,207200.0],["2008-04-21",34.8867,35.5067,34.1997,34.937,272400.0],["2008-04-22",34.25,34.25,29.843,30.6641,1064700.0],["2008-04-23",30.8568,31.4265,29.2314,30.1195,731200.0],["2008-04-24",30.1949,30.6222,29.0052,30.5971,440900.0],["2008-04-25",30.6306,31.1165,29.332,29.7425,276600.0],["2008-04-28",29.7593,31.4181,29.2063,31.0411,416900.0],["2008-04-29",31.0746,31.0746,29.4241,30.1028,393700.0],["2008-04-30",29.8849,31.5438,29.8849,30.706,394300.0],["2008-05-01",30.6809,31.7617,30.3709,31.5606,224100.0],["2008-05-02",31.569,32.0465,31.0914,31.2171,134500.0],["2008-05-05",31.1836,32.08,31.1836,31.6192,136200.0],["2008-05-06",31.3679,32.0968,31.016,31.6779,139600.0],["2008-05-07",31.7533,32.457,31.3595,31.7198,276800.0],["2008-05-08",31.7365,32.6749,31.5522,32.4235,182100.0],["2008-05-09",32.1722,32.6246,31.5606,32.39,126100.0],["2008-05-12",32.4738,32.6749,31.837,32.3314,203200.0],["2008-05-13",32.4151,34.5348,31.9208,33.9316,294700.0],["2008-05-14",33.9316,33.9316,32.9346,32.9932,154900.0],["2008-05-15",32.9514,33.6467,32.9514,33.5546,108400.0],["2008-05-16",33.8311,34.0992,32.7838,33.2949,125300.0],["2008-05-19",33.3535,34.384,33.2278,33.4122,286000.0],["2008-05-20",33.2865,33.5127,32.3481,33.1189,357100.0],["2008-05-21",33.2195,34.8113,32.5827,32.767,439400.0],["2008-05-22",32.8257,33.3451,32.1722,32.7,251100.0],["2008-05-23",32.4152,32.4235,31.016,31.5187,190300.0],["2008-05-27",31.6276,32.3732,31.0244,32.2978,99200.0],["2008-05-28",32.4068,32.5576,31.9376,32.3816,296000.0],["2008-05-29",32.3481,33.1524,31.8957,32.7335,254100.0],["2008-05-30",32.8257,32.8257,31.9962,32.5995,234300.0],["2008-06-02",32.4989,32.8508,31.636,32.0633,214000.0],["2008-06-03",32.3146,33.2697,31.4265,32.2643,230500.0],["2008-06-04",32.1973,34.0489,32.1973,33.2362,266800.0],["2008-06-05",33.2613,34.3589,33.2613,34.3589,138100.0],["2008-06-06",34.0656,34.0656,32.08,32.08,186400.0],["2008-06-09",32.1219,32.2895,31.2254,31.7114,118900.0],["2008-06-10",31.3344,31.5857,30.6976,31.0076,160400.0],["2008-06-11",30.9406,30.9406,29.2398,29.2733,174800.0],["2008-06-12",29.5666,30.2033,29.3487,29.5331,269600.0],["2008-06-13",29.8766,30.5217,29.4577,29.6336,220500.0],["2008-06-16",29.5666,30.1447,29.332,29.5666,211000.0],["2008-06-17",29.5917,29.6252,28.8042,28.9633,226400.0],["2008-06-18",28.9131,29.1728,28.2931,28.4607,366600.0],["2008-06-19",28.4606,29.2063,28.2763,29.1895,156700.0],["2008-06-20",29.1141,29.1225,28.2009,28.5193,538000.0],["2008-06-23",28.6701,28.9968,28.3182,28.8209,184500.0],["2008-06-24",28.5193,29.156,27.715,28.1255,153800.0],["2008-06-25",28.2093,28.2093,26.7766,27.2626,438200.0],["2008-06-26",26.8939,27.1285,26.1064,26.2572,314000.0],["2008-06-27",26.1483,27.3464,26.1064,26.4499,456300.0],["2008-06-30",26.5588,27.6396,26.4248,26.9275,269300.0],["2008-07-01",26.5756,27.1453,25.7126,27.1201,278300.0],["2008-07-02",27.0196,27.0531,25.1596,25.2686,396000.0],["2008-07-03",25.7042,26.2991,25.3942,25.5199,208400.0],["2008-07-07",25.5199,26.5002,25.2183,25.6707,270000.0],["2008-07-08",25.7629,26.2069,24.8748,26.1399,263100.0],["2008-07-09",26.4331,26.8688,26.1985,26.4415,309500.0],["2008-07-10",26.7431,27.958,26.5756,27.1118,315300.0],["2008-07-11",26.9191,27.2793,26.2069,26.9526,237700.0],["2008-07-14",27.2374,27.5726,26.7599,27.2877,135100.0],["2008-07-15",26.9693,27.9663,26.7766,27.2374,197200.0],["2008-07-16",27.2961,28.712,26.6677,28.6869,170000.0],["2008-07-17",28.7371,30.1028,28.7371,29.776,382700.0],["2008-07-18",29.6671,29.6671,28.8628,29.2733,286800.0],["2008-07-21",27.3715,27.9328,25.7796,26.7264,749200.0],["2008-07-22",26.3912,27.1872,25.9807,26.8102,327300.0],["2008-07-23",26.8269,27.7485,26.7264,27.5893,254400.0],["2008-07-24",27.6228,27.9496,25.964,26.542,412800.0],["2008-07-25",26.6258,27.1369,26.2488,26.4415,304200.0],["2008-07-28",26.2991,26.6175,25.8299,26.0058,257500.0],["2008-07-29",26.1148,27.2961,25.9975,27.2961,257300.0],["2008-07-30",27.4972,28.2596,27.162,28.1423,166900.0],["2008-07-31",27.7904,27.9663,26.6677,26.6929,205200.0],["2008-08-01",26.7515,26.8101,25.0759,25.4361,284300.0],["2008-08-04",25.3691,25.3691,23.5343,23.6013,384800.0],["2008-08-05",23.9867,24.6402,23.4589,24.548,286100.0],["2008-08-06",24.5816,26.2991,24.548,26.165,1332000.0],["2008-08-07",26.0394,27.4804,25.8969,27.1453,244100.0],["2008-08-08",26.961,28.2177,26.651,27.8239,275800.0],["2008-08-11",27.8826,29.1644,27.8574,28.9047,297900.0],["2008-08-12",28.7287,29.2314,28.2009,28.8796,201000.0],["2008-08-13",28.7539,29.1058,27.6563,28.8209,215000.0],["2008-08-14",28.5696,29.2398,28.5109,28.9885,274800.0],["2008-08-15",29.2231,29.7425,28.9215,29.709,268800.0],["2008-08-18",29.8933,29.8933,28.8544,29.1728,172700.0],["2008-08-19",29.0304,29.0304,28.2679,28.5277,216300.0],["2008-08-20",28.5109,29.1644,28.4104,28.5947,201000.0],["2008-08-21",28.4188,28.8712,27.9077,28.2093,136900.0],["2008-08-22",28.3601,29.1644,28.3601,29.0471,122200.0],["2008-08-25",29.0555,29.0555,27.4888,27.5474,146700.0],["2008-08-26",27.4972,27.9831,27.3547,27.7318,107900.0],["2008-08-27",27.8826,28.6366,27.7736,28.469,245900.0],["2008-08-28",28.6282,29.5079,28.6282,29.1141,240800.0],["2008-08-29",28.8796,29.156,28.6115,28.8209,178500.0],["2008-09-02",29.1225,29.7341,28.6952,28.9298,204300.0],["2008-09-03",28.8879,29.5498,28.092,28.3015,227500.0],["2008-09-04",27.8574,27.8658,26.8101,27.3882,361900.0],["2008-09-05",25.1513,26.6258,24.3051,26.4415,1141200.0],["2008-09-08",27.1285,27.648,25.3272,25.6707,287300.0],["2008-09-09",25.6791,27.0112,25.1597,25.2099,231700.0],["2008-09-10",25.4026,25.7126,23.7856,24.1124,414700.0],["2008-09-11",23.9951,24.6402,23.4589,24.2967,313000.0],["2008-09-12",24.2967,25.3691,23.7521,25.2267,390700.0],["2008-09-15",25.0172,25.1932,23.6935,23.8694,189200.0],["2008-09-16",23.5259,24.6905,23.4589,24.3553,507400.0],["2008-09-17",24.0202,25.1094,23.6516,24.4643,363600.0],["2008-09-18",24.9502,28.4188,23.8862,27.7401,508200.0],["2008-09-19",28.7036,29.3822,26.8688,27.3882,754800.0],["2008-09-22",27.4972,28.0836,27.1955,27.6563,196200.0],["2008-09-23",28.1255,28.4858,27.3631,28.2763,532200.0],["2008-09-24",28.2847,28.8042,26.475,26.6426,407600.0],["2008-09-25",26.7766,27.1201,26.3661,26.4918,102000.0],["2008-09-26",26.1902,26.2991,25.1513,25.964,156300.0],["2008-09-29",25.3859,25.964,23.0651,25.6707,350400.0],["2008-09-30",25.6875,25.9388,24.4307,25.8299,270200.0],["2008-10-01",25.6121,25.6121,24.0454,24.2632,351800.0],["2008-10-02",24.1626,24.1626,21.5403,22.1686,388600.0],["2008-10-03",22.5289,22.8808,20.9957,21.0125,190800.0],["2008-10-06",20.6689,20.6689,18.2477,19.9484,453000.0],["2008-10-07",20.0322,20.56,18.8509,19.052,293500.0],["2008-10-08",18.3398,19.5128,17.2255,18.8341,819600.0],["2008-10-09",19.1441,19.7725,17.4852,17.5439,437300.0],["2008-10-10",16.9658,17.8874,14.2429,17.3596,853600.0],["2008-10-13",18.0801,20.1579,18.0633,20.1495,388200.0],["2008-10-14",20.736,21.666,18.3901,18.8006,335100.0],["2008-10-15",18.4068,18.8006,17.0998,17.1501,302900.0],["2008-10-16",17.2171,17.9293,15.9269,17.812,668800.0],["2008-10-17",17.1753,19.0017,17.0999,17.9293,480300.0],["2008-10-20",18.1974,18.8341,17.125,18.3566,380200.0],["2008-10-21",20.4427,21.0962,18.943,19.0436,708000.0],["2008-10-22",18.6749,18.6749,16.748,17.0998,417500.0],["2008-10-23",17.2088,17.8371,16.4296,17.1417,341400.0],["2008-10-24",15.7761,17.1836,15.4075,16.8653,344500.0],["2008-10-27",16.6726,17.5355,16.0693,16.128,295200.0],["2008-10-28",16.6809,17.7366,16.0107,17.6863,294000.0],["2008-10-29",17.7115,20.0406,17.0915,19.0771,341300.0],["2008-10-30",19.7474,20.3673,19.5463,19.9819,250500.0],["2008-10-31",19.8563,21.7832,19.2028,21.2973,323100.0],["2008-11-03",21.3224,22.4535,20.7108,21.9005,292800.0],["2008-11-04",22.1435,22.8389,20.9035,21.1046,338500.0],["2008-11-05",20.9035,21.7497,19.3201,19.3955,218800.0],["2008-11-06",19.2782,20.1579,18.7671,19.3955,291800.0],["2008-11-07",19.5965,20.116,18.9933,19.6384,275500.0],["2008-11-10",20.1579,21.3727,20.1579,20.493,275300.0],["2008-11-11",20.3506,20.8952,19.9652,20.3171,407200.0],["2008-11-12",19.9317,20.4511,19.0184,19.1441,395000.0],["2008-11-13",19.2698,20.6103,18.0382,20.3841,308200.0],["2008-11-14",19.9987,20.3254,18.9933,19.0939,212700.0],["2008-11-17",18.9682,19.8563,18.7504,18.8593,180800.0],["2008-11-18",18.9933,20.0909,18.6163,19.3284,222300.0],["2008-11-19",19.2698,19.6133,17.9209,17.9796,321000.0],["2008-11-20",17.8539,18.0047,16.7563,16.9072,494500.0],["2008-11-21",17.192,17.3931,16.0107,17.259,505000.0],["2008-11-24",17.8958,21.4816,17.8958,20.5265,536000.0],["2008-11-25",20.8198,21.3643,19.9149,21.2303,345200.0],["2008-11-26",20.7611,25.2099,20.7611,24.791,653800.0],["2008-11-28",24.5816,25.964,24.1208,25.344,336200.0],["2008-12-01",24.7826,25.1094,21.6492,21.7832,537500.0],["2008-12-02",22.2943,24.2632,22.2943,23.861,473200.0],["2008-12-03",23.2243,26.2656,23.2243,26.098,683200.0],["2008-12-04",25.8048,26.1399,24.4391,25.0675,445500.0],["2008-12-05",24.8664,25.5953,23.7521,25.2267,612500.0],["2008-12-08",26.2656,28.4774,26.1399,27.4134,1240900.0],["2008-12-09",27.4385,28.3517,26.3912,26.8353,712200.0],["2008-12-10",26.785,27.9328,26.4415,26.8772,580500.0],["2008-12-11",26.5253,27.5139,24.7324,25.0172,573400.0],["2008-12-12",24.548,27.7401,23.9867,27.095,801500.0],["2008-12-15",27.4469,27.9244,25.411,25.8718,317100.0],["2008-12-16",26.5002,26.9777,25.7964,26.9358,387300.0],["2008-12-17",26.1315,28.4774,26.0645,27.849,519000.0],["2008-12-18",27.6563,27.7317,25.9891,26.5839,382500.0],["2008-12-19",27.1955,27.1955,25.7042,25.8299,609300.0],["2008-12-22",26.0477,26.4667,23.7773,24.8329,373300.0],["2008-12-23",25.1932,25.4696,24.7072,24.9334,240200.0],["2008-12-24",25.0759,25.2351,24.2967,24.9167,93900.0],["2008-12-26",25.2602,25.4277,24.4726,24.7826,120800.0],["2008-12-29",24.8329,25.034,24.1124,24.3051,145900.0],["2008-12-30",24.6905,24.6905,24.104,24.5732,205500.0],["2008-12-31",24.6821,26.8018,24.5983,26.2488,271900.0],["2009-01-02",26.6174,27.9244,26.098,27.782,357900.0],["2009-01-05",27.4134,27.7317,26.7347,27.5139,407600.0],["2009-01-06",27.3799,28.2177,27.3547,27.8658,439400.0],["2009-01-07",27.6815,27.6815,25.344,25.8718,290600.0],["2009-01-08",25.5367,25.5786,24.3302,25.0172,413700.0],["2009-01-09",25.1345,25.3105,23.5594,23.8359,225400.0],["2009-01-12",24.1962,24.3051,22.6462,22.8138,226100.0],["2009-01-13",22.8557,23.6013,22.5205,22.9729,208200.0],["2009-01-14",22.797,22.8473,21.7832,22.177,168800.0],["2009-01-15",22.1351,24.4894,21.3643,24.0872,923800.0],["2009-01-16",24.6402,25.1094,23.3667,24.967,539500.0],["2009-01-20",24.858,24.8832,22.6127,22.6127,379400.0],["2009-01-21",22.8557,23.5427,22.0849,23.5008,233700.0],["2009-01-22",23.2075,23.2075,21.2554,21.7246,387600.0],["2009-01-23",21.0292,22.3362,20.5517,21.6827,339300.0],["2009-01-26",21.8084,21.9089,20.0909,20.736,381200.0],["2009-01-27",20.9873,21.9676,20.5265,21.5235,411100.0],["2009-01-28",22.1938,22.6797,21.5905,21.8335,289000.0],["2009-01-29",21.8503,21.8586,20.9035,21.0795,217700.0],["2009-01-30",21.3224,21.5151,20.1327,20.5852,310500.0],["2009-02-02",20.3171,20.8365,19.8479,20.6857,182400.0],["2009-02-03",21.0292,21.4565,20.493,21.3224,348300.0],["2009-02-04",21.4314,21.7916,21.0292,21.2554,204300.0],["2009-02-05",21.0208,22.353,20.7527,22.1351,277200.0],["2009-02-06",22.2943,24.1962,22.1351,23.5343,370800.0],["2009-02-09",23.6264,24.0621,23.0567,23.484,211600.0],["2009-02-10",23.2075,23.8024,21.3811,21.6241,321500.0],["2009-02-11",21.8168,22.1435,21.1297,21.3643,400800.0],["2009-02-12",21.0543,21.356,19.3619,20.1327,625300.0],["2009-02-13",20.5433,21.1381,20.2752,20.493,363800.0],["2009-02-17",20.0238,20.116,19.0855,19.3368,313400.0],["2009-02-18",19.6133,20.2835,19.1357,19.5295,258500.0],["2009-02-19",19.6468,19.9652,18.8928,19.0436,280600.0],["2009-02-20",18.6749,19.0687,18.2895,18.6331,432000.0],["2009-02-23",18.5828,18.7755,17.259,17.3261,383200.0],["2009-02-24",16.3374,20.9622,15.5164,20.5517,1840600.0],["2009-02-25",19.119,19.8311,18.3733,18.5158,1065300.0],["2009-02-26",18.5577,19.0687,18.1639,18.2309,437600.0],["2009-02-27",18.122,19.1441,17.7869,18.6163,385400.0],["2009-03-02",18.6414,18.6749,16.9826,17.0328,462900.0],["2009-03-03",17.3177,18.1387,16.7982,16.9072,463100.0],["2009-03-04",17.3596,18.4571,17.1752,18.1052,387700.0],["2009-03-05",17.636,18.0214,16.9909,17.1501,286900.0],["2009-03-06",17.3512,17.812,17.0747,17.4434,340000.0],["2009-03-09",17.0161,18.0298,17.0077,17.7115,233100.0],["2009-03-10",17.9125,19.4625,17.8958,19.0939,305600.0],["2009-03-11",19.1944,19.8144,18.8006,19.0855,201000.0],["2009-03-12",19.0771,20.0992,18.3901,20.049,258500.0],["2009-03-13",20.0573,21.2219,20.0322,21.1046,267900.0],["2009-03-16",21.2303,21.5487,20.6354,20.7862,258000.0],["2009-03-17",20.7108,21.3392,20.4176,21.3392,232700.0],["2009-03-18",21.2973,22.8389,21.0292,22.5624,201300.0],["2009-03-19",22.864,23.2411,22.0932,22.0932,283800.0],["2009-03-20",22.2859,22.3865,20.1076,20.2836,368300.0],["2009-03-23",21.1381,22.3027,20.5265,22.2943,261900.0],["2009-03-24",22.2776,22.6713,21.5319,22.3948,276700.0],["2009-03-25",22.6211,23.4421,21.4481,22.4619,324400.0],["2009-03-26",23.0735,23.551,22.6797,23.4505,496000.0],["2009-03-27",23.2075,23.9448,22.8305,22.8975,259400.0],["2009-03-30",22.4619,22.5289,20.8616,22.0095,266600.0],["2009-03-31",22.2524,22.7886,21.8503,21.9759,251000.0],["2009-04-01",21.6324,22.3362,21.2722,22.0932,200700.0],["2009-04-02",22.7551,24.9167,22.7551,24.171,422000.0],["2009-04-03",24.0035,24.0035,22.8892,23.4505,306000.0],["2009-04-06",23.2578,23.2913,22.2022,22.864,183300.0],["2009-04-07",22.42,22.42,21.2219,21.6576,196600.0],["2009-04-08",21.7832,22.2943,21.2554,22.0597,177100.0],["2009-04-09",22.6127,23.8359,22.4786,23.6767,224500.0],["2009-04-13",23.35,23.35,22.1603,22.7551,227700.0],["2009-04-14",22.3278,22.9729,21.5068,21.8838,225700.0],["2009-04-15",21.7749,22.4619,21.5319,22.1016,247500.0],["2009-04-16",22.5205,23.0819,21.9508,22.9394,233700.0],["2009-04-17",23.0148,23.0148,21.8251,21.9592,317600.0],["2009-04-20",21.5151,21.7832,19.7892,20.6019,457800.0],["2009-04-21",22.2859,23.2662,21.1549,22.7803,1121500.0],["2009-04-22",22.9143,24.7072,22.7216,24.3302,898700.0],["2009-04-23",24.4308,24.4559,22.6127,23.2327,452400.0],["2009-04-24",23.2746,24.6486,23.0902,23.794,540200.0],["2009-04-27",23.727,23.7689,22.797,23.1405,483400.0],["2009-04-28",22.8138,23.8778,22.6546,23.3751,303600.0],["2009-04-29",23.8191,24.9586,22.9394,24.8748,646300.0],["2009-04-30",24.9251,26.7683,24.9083,25.8215,621300.0],["2009-05-01",25.855,26.0812,24.8413,25.0675,387100.0],["2009-05-04",25.2099,26.2237,24.7743,26.0729,595200.0],["2009-05-05",25.9723,25.9723,25.1429,25.6875,316200.0],["2009-05-06",26.0812,26.165,24.8999,25.6204,313900.0],["2009-05-07",25.9723,25.9723,23.9532,24.4224,221700.0],["2009-05-08",24.9167,25.7545,24.657,25.6707,394700.0],["2009-05-11",25.6623,25.6623,24.6318,24.6486,205100.0],["2009-05-12",24.6989,24.9586,23.04,23.9197,307000.0],["2009-05-13",23.417,23.417,22.2608,22.6294,513600.0],["2009-05-14",22.6462,23.4337,22.5373,23.0148,309000.0],["2009-05-15",22.9981,23.4924,22.6797,22.9981,374400.0],["2009-05-18",23.3583,24.6318,23.3332,24.2129,269300.0],["2009-05-19",24.2967,24.7575,23.5259,24.6318,328400.0],["2009-05-20",24.7491,25.7545,24.5983,25.1094,455800.0],["2009-05-21",24.3721,24.3721,23.3081,23.9029,380700.0],["2009-05-22",23.9951,24.1962,23.3835,23.7354,330100.0],["2009-05-26",23.6013,25.3021,23.5929,25.1345,361300.0],["2009-05-27",25.0172,25.3607,24.5313,24.6989,287900.0],["2009-05-28",24.8245,24.9753,23.9532,24.5564,290700.0],["2009-05-29",24.7659,25.6791,24.1794,25.654,410300.0],["2009-06-01",26.031,27.3882,25.8131,27.1034,431100.0],["2009-06-02",26.8856,27.4218,26.3912,27.338,383400.0],["2009-06-03",27.162,27.2542,26.1818,26.7934,216500.0],["2009-06-04",27.0531,27.9077,26.8688,27.7988,281500.0],["2009-06-05",27.9412,28.2177,27.1453,27.8909,243300.0],["2009-06-08",27.849,27.849,26.4248,26.9777,236700.0],["2009-06-09",27.028,27.3715,26.8101,26.961,124300.0],["2009-06-10",27.1369,27.338,25.788,26.718,211300.0],["2009-06-11",26.4415,26.4415,25.8467,26.1315,196100.0],["2009-06-12",25.8215,25.9723,25.3188,25.9053,138700.0],["2009-06-15",25.6121,25.6204,24.4224,24.8915,207700.0],["2009-06-16",24.9753,25.3188,23.8862,24.1627,176300.0],["2009-06-17",24.104,24.5564,23.3332,24.2799,182900.0],["2009-06-18",24.171,24.5648,23.6097,24.3972,246600.0],["2009-06-19",24.8832,25.1345,24.5062,24.7659,272200.0],["2009-06-22",24.4391,24.6486,23.4002,23.5678,235400.0],["2009-06-23",23.7102,23.9616,23.4002,23.6516,189500.0],["2009-06-24",23.9616,24.6653,23.6767,23.9616,131300.0],["2009-06-25",23.6851,24.5899,23.6432,24.5732,150700.0],["2009-06-26",24.5313,25.6204,24.4643,25.3272,860400.0],["2009-06-29",25.3188,25.6204,25.0591,25.2937,138300.0],["2009-06-30",25.3859,25.4278,24.6821,24.8748,263300.0],["2009-07-01",25.0926,25.411,24.2716,24.3721,251100.0],["2009-07-02",23.9281,24.3721,22.8808,23.4421,318500.0],["2009-07-06",23.35,23.4421,22.42,22.4703,258800.0],["2009-07-07",21.1214,21.6241,20.3925,20.4344,1041100.0],["2009-07-08",20.5265,20.6689,19.1441,19.9736,676800.0],["2009-07-09",20.2333,20.9873,19.7306,19.8228,323200.0],["2009-07-10",19.7892,20.669,19.7892,20.2836,311400.0],["2009-07-13",20.4427,21.3978,20.0238,21.0627,215700.0],["2009-07-14",21.0041,21.1549,20.4511,20.7276,234700.0],["2009-07-15",21.1214,21.8,21.0711,21.2638,299200.0],["2009-07-16",21.0711,22.0932,20.9287,21.9424,232400.0],["2009-07-17",22.0011,22.1603,21.49,21.557,380500.0],["2009-07-20",19.8144,21.5654,19.6887,21.3224,887700.0],["2009-07-21",21.5068,22.177,20.9789,21.4397,487400.0],["2009-07-22",21.1381,21.4565,20.3254,20.4427,460800.0],["2009-07-23",20.3673,22.1519,20.3087,22.0095,486000.0],["2009-07-24",21.8168,22.0849,21.1549,22.0681,178900.0],["2009-07-27",21.8251,21.9676,21.5151,21.9257,271600.0],["2009-07-28",21.8335,22.2105,21.6576,21.8586,160100.0],["2009-07-29",21.7078,22.1435,21.4397,21.8,335600.0],["2009-07-30",22.11,22.6965,22.0346,22.2357,176200.0],["2009-07-31",22.0178,23.0735,22.0178,22.6713,260600.0],["2009-08-03",22.9981,23.9448,22.7467,23.9281,243900.0],["2009-08-04",23.8359,25.0842,23.7354,24.6151,285200.0],["2009-08-05",24.6235,24.6905,23.6265,23.97,182600.0],["2009-08-06",24.0202,24.2464,23.6013,23.6348,117500.0],["2009-08-07",23.9616,25.0926,23.9616,24.5397,143500.0],["2009-08-10",24.6234,24.8748,24.1962,24.4056,141400.0],["2009-08-11",24.2967,24.724,23.8191,23.8694,216800.0],["2009-08-12",23.97,24.6235,23.7521,24.1627,169700.0],["2009-08-13",24.3889,24.7407,23.8359,24.3637,100600.0],["2009-08-14",24.2548,24.3302,22.8724,23.4589,211200.0],["2009-08-17",22.9394,23.2829,21.9592,21.9843,215600.0],["2009-08-18",22.1938,22.7467,21.9341,22.5205,150600.0],["2009-08-19",22.3446,22.5792,21.7749,22.177,171300.0],["2009-08-20",22.2022,22.5624,22.1435,22.3194,296000.0],["2009-08-21",22.487,22.7719,22.3362,22.5792,334600.0],["2009-08-24",22.5708,23.5008,22.2273,22.6546,183000.0],["2009-08-25",22.7216,23.1154,22.4535,22.7384,114900.0],["2009-08-26",22.73,23.1489,22.4535,22.7551,120900.0],["2009-08-27",22.8557,22.8557,22.2022,22.4032,101200.0],["2009-08-28",22.5289,22.5373,21.6995,21.8419,156300.0],["2009-08-31",21.5989,21.7665,20.87,21.2219,246000.0],["2009-09-01",21.0711,21.666,20.8784,20.9287,243300.0],["2009-09-02",20.9287,20.9789,20.3171,20.7192,146100.0],["2009-09-03",20.7695,21.18,20.5014,21.1465,107100.0],["2009-09-04",21.113,21.4649,20.7444,21.0879,135900.0],["2009-09-08",21.1465,21.4397,20.7611,21.2638,191900.0],["2009-09-09",21.2638,21.7497,21.1633,21.6157,108500.0],["2009-09-10",21.6576,22.2859,21.4816,22.1938,93400.0],["2009-09-11",22.2022,22.5959,21.7916,22.0178,118900.0],["2009-09-14",21.9508,22.2021,21.5654,21.9676,123900.0],["2009-09-15",21.8503,22.3697,21.7832,22.1016,190900.0],["2009-09-16",22.2943,22.4702,21.9005,22.2859,241100.0],["2009-09-17",22.3111,22.3697,21.7916,22.0765,261100.0],["2009-09-18",22.5205,22.5205,21.7916,22.3362,302600.0],["2009-09-21",22.0346,22.3027,21.7749,22.0011,124800.0],["2009-09-22",22.2189,22.7384,22.2022,22.487,149900.0],["2009-09-23",22.4619,22.6211,22.0765,22.2692,197400.0],["2009-09-24",22.3194,22.4367,21.5989,21.7665,99800.0],["2009-09-25",21.6324,22.4284,21.0208,21.2806,142300.0],["2009-09-28",21.3224,21.9341,21.0543,21.6157,143000.0],["2009-09-29",21.5989,21.867,21.2722,21.5738,157200.0],["2009-09-30",21.6408,21.867,21.113,21.3392,180100.0],["2009-10-01",21.3811,21.6743,20.3171,20.3422,230000.0],["2009-10-02",20.2417,20.9119,20.0909,20.6354,219800.0],["2009-10-05",20.8784,21.3895,20.3171,20.7276,148500.0],["2009-10-06",20.9119,21.4146,20.7025,21.1381,130800.0],["2009-10-07",21.0711,21.5403,20.8365,21.0962,119500.0],["2009-10-08",21.3392,21.7078,21.1549,21.4062,121000.0],["2009-10-09",21.3727,21.5654,21.1297,21.5654,115000.0],["2009-10-12",21.5487,22.1519,21.5487,21.8419,160500.0],["2009-10-13",21.7414,22.1603,21.7414,22.0765,201600.0],["2009-10-14",22.2273,22.9143,22.1938,22.8975,200200.0],["2009-10-15",22.864,23.2494,22.4954,23.2075,169400.0],["2009-10-16",23.0651,23.1489,21.9592,22.6127,217000.0],["2009-10-19",22.5875,23.4756,22.554,23.0148,211000.0],["2009-10-20",20.5098,21.6911,20.3171,21.4565,1430400.0],["2009-10-21",21.2219,21.6073,20.87,20.9538,636000.0],["2009-10-22",20.6689,21.1716,20.3757,20.9538,289900.0],["2009-10-23",20.8784,21.3727,20.5433,20.7611,310900.0],["2009-10-26",20.7192,21.2135,20.0657,20.2249,225200.0],["2009-10-27",20.0657,20.4176,19.3871,19.4122,367100.0],["2009-10-28",19.2782,19.5379,19.2279,19.2782,254400.0],["2009-10-29",19.4038,19.8814,19.3703,19.6217,170100.0],["2009-10-30",19.5044,19.5463,19.0687,19.2698,320100.0],["2009-11-02",19.3536,19.7725,19.1106,19.7055,357800.0],["2009-11-03",19.496,20.2584,19.3452,20.2249,202800.0],["2009-11-04",20.4008,20.4679,19.7725,19.8311,243400.0],["2009-11-05",20.0741,20.8449,20.0238,20.56,168400.0],["2009-11-06",20.3338,20.7025,20.1411,20.3171,109600.0],["2009-11-09",22.5708,22.5708,21.6492,22.4535,429600.0],["2009-11-10",22.2608,22.5876,21.9759,22.2357,177300.0],["2009-11-11",22.3697,22.9227,21.8922,22.3865,131000.0],["2009-11-12",22.2273,22.3027,21.3392,21.356,226000.0],["2009-11-13",21.3811,21.7414,21.0292,21.7162,169400.0],["2009-11-16",21.9257,22.5708,21.9257,22.1268,149400.0],["2009-11-17",22.0178,22.2608,21.7832,21.8503,117900.0],["2009-11-18",21.7916,21.9592,21.423,21.7832,106200.0],["2009-11-19",21.6492,21.8586,21.3392,21.6157,158500.0],["2009-11-20",21.423,21.4816,20.9119,21.2973,112000.0],["2009-11-23",21.5319,22.42,21.4816,21.7246,124700.0],["2009-11-24",21.6743,21.8754,21.3057,21.6157,80300.0],["2009-11-25",21.733,21.8922,21.4146,21.4397,60000.0],["2009-11-27",20.56,21.1549,20.56,20.7527,75600.0],["2009-11-30",20.6522,20.9957,20.1076,20.9119,174200.0],["2009-12-01",21.0627,21.3057,20.5768,20.7611,163700.0],["2009-12-02",20.7527,21.2722,20.6606,21.1297,165000.0],["2009-12-03",21.2806,21.2806,20.5684,20.6019,116500.0],["2009-12-04",21.0292,21.3811,20.7025,21.113,89900.0],["2009-12-07",21.0962,21.2219,20.8784,21.0711,57200.0],["2009-12-08",20.8365,21.113,20.3506,20.493,93400.0],["2009-12-09",20.5684,20.736,20.3422,20.493,125400.0],["2009-12-10",20.6354,20.6354,20.2081,20.3506,110200.0],["2009-12-11",20.4176,20.5349,20.0657,20.3338,106200.0],["2009-12-14",20.6354,21.0125,20.3925,20.8868,129300.0],["2009-12-15",20.7946,21.113,20.7695,20.803,145400.0],["2009-12-16",21.0962,21.4984,20.7611,21.2973,143700.0],["2009-12-17",21.1381,21.356,20.7779,21.1381,98700.0],["2009-12-18",21.3308,21.3476,20.8533,21.2303,480000.0],["2009-12-21",21.3727,21.8251,21.2638,21.7246,111700.0],["2009-12-22",21.8168,22.1268,21.6408,22.0346,117100.0],["2009-12-23",22.1184,22.4032,21.9843,22.3278,105400.0],["2009-12-24",22.3613,22.7886,22.3362,22.6294,40700.0],["2009-12-28",22.7551,22.9311,22.4284,22.6546,119000.0],["2009-12-29",22.5708,22.7384,22.3446,22.554,109200.0],["2009-12-30",22.5122,22.663,22.1351,22.42,85300.0],["2009-12-31",22.3613,22.8557,22.2357,22.5708,200300.0],["2010-01-04",22.9562,23.2494,22.8305,23.0902,157800.0],["2010-01-05",23.0484,23.2243,22.797,22.9311,99700.0],["2010-01-06",22.8305,23.35,22.6462,22.6881,225400.0],["2010-01-07",22.6881,22.8389,22.3781,22.8221,132400.0],["2010-01-08",22.7467,23.794,22.0849,23.794,128800.0],["2010-01-11",23.8191,24.2045,23.6181,23.8527,134800.0],["2010-01-12",23.5762,24.2883,23.5427,23.7605,103800.0],["2010-01-13",23.794,24.724,23.5678,24.6989,230300.0],["2010-01-14",24.481,25.4613,24.481,25.1429,352300.0],["2010-01-15",25.2099,25.2099,24.0035,24.4056,260900.0],["2010-01-19",24.2967,24.858,24.0872,24.4056,162200.0],["2010-01-20",24.104,24.171,23.2662,23.6348,157000.0],["2010-01-21",23.7437,24.1459,22.9311,23.0483,151700.0],["2010-01-22",22.8808,23.0483,22.4619,22.487,170700.0],["2010-01-25",22.6797,22.6797,21.5487,22.0011,153800.0],["2010-01-26",21.9005,21.9005,21.2889,21.3727,87600.0],["2010-01-27",21.2303,21.5654,20.9706,21.5151,73400.0],["2010-01-28",21.5989,21.5989,20.4176,20.5852,258300.0],["2010-01-29",20.736,21.4733,20.736,20.8533,197500.0],["2010-02-01",20.9287,21.4816,20.8365,21.2303,136400.0],["2010-02-02",21.1884,21.2805,20.5433,20.7527,186400.0],["2010-02-03",20.7108,20.9538,20.3171,20.4511,246500.0],["2010-02-04",20.3003,20.3003,19.4038,19.5798,277200.0],["2010-02-05",19.5714,19.6552,19.253,19.4793,206300.0],["2010-02-08",19.3871,19.9233,19.3871,19.5965,110200.0],["2010-02-09",19.9987,20.4846,19.9568,20.1998,81300.0],["2010-02-10",20.0322,20.4427,19.5882,20.2081,105700.0],["2010-02-11",20.1076,20.6857,19.9568,20.6773,72200.0],["2010-02-12",20.3757,20.9622,20.2668,20.7946,78800.0],["2010-02-16",20.9287,21.3895,20.5265,21.3895,107600.0],["2010-02-17",21.49,22.1938,21.18,21.6241,111500.0],["2010-02-18",21.6324,21.9508,21.6324,21.9005,41800.0],["2010-02-19",21.7916,21.8168,21.4314,21.733,150900.0],["2010-02-22",21.8586,22.2022,21.7665,21.9341,143200.0],["2010-02-23",21.2806,21.3476,19.9903,21.0041,517600.0],["2010-02-24",20.9789,21.0879,20.6857,20.7527,408600.0],["2010-02-25",20.3757,20.8281,19.8814,20.736,391900.0],["2010-02-26",20.7779,20.7779,20.2165,20.3506,200800.0],["2010-03-01",20.4176,20.9622,20.3254,20.6019,191100.0],["2010-03-02",20.7025,20.9789,20.3673,20.8198,186000.0],["2010-03-03",20.9287,21.6743,20.7946,21.3476,106300.0],["2010-03-04",21.423,21.8168,21.1633,21.7665,69000.0],["2010-03-05",21.8335,22.4619,21.8335,22.2776,118200.0],["2010-03-08",22.1854,22.5876,22.177,22.3362,112400.0],["2010-03-09",22.2692,23.6767,22.2692,23.66,225400.0],["2010-03-10",23.551,24.6151,23.551,24.2381,222200.0],["2010-03-11",24.104,24.4643,23.8443,24.2967,194900.0],["2010-03-12",24.3386,24.6989,23.9448,24.6905,165700.0],["2010-03-15",24.7072,24.7156,24.2632,24.6653,106800.0],["2010-03-16",24.6653,24.6905,24.0537,24.1794,199400.0],["2010-03-17",24.1627,25.4613,24.0035,25.101,242800.0],["2010-03-18",25.0424,25.4026,24.6989,25.168,141600.0],["2010-03-19",25.3356,25.344,24.6234,25.168,209900.0],["2010-03-22",24.8664,25.6288,24.7491,25.5032,168800.0],["2010-03-23",25.5869,26.475,25.3356,26.3829,182100.0],["2010-03-24",26.1734,26.4415,25.7545,25.9891,290600.0],["2010-03-25",26.1818,26.8856,25.6959,25.721,174600.0],["2010-03-26",25.9053,26.0729,25.1513,25.2602,122200.0],["2010-03-29",25.2602,25.7629,25.1345,25.3105,113900.0],["2010-03-30",25.2937,25.4529,24.7324,24.8915,147500.0],["2010-03-31",24.7407,24.9083,24.1962,24.2632,160700.0],["2010-04-01",24.4056,24.8999,24.1962,24.8999,123300.0],["2010-04-05",25.0759,25.545,24.724,25.4613,215300.0],["2010-04-06",25.2602,25.5618,24.724,24.7826,216500.0],["2010-04-07",24.5062,25.2686,24.5062,24.9586,148300.0],["2010-04-08",24.7407,25.2769,24.4475,25.2015,76700.0],["2010-04-09",25.1932,25.545,25.1932,25.4277,103200.0],["2010-04-12",25.3272,26.1566,25.2602,25.7126,305400.0],["2010-04-13",25.6791,27.3463,25.6707,27.3296,408400.0],["2010-04-14",27.405,27.5977,27.028,27.4804,142400.0],["2010-04-15",27.3631,27.9412,27.2709,27.5223,179000.0],["2010-04-16",27.5055,27.6982,25.9388,26.7934,291500.0],["2010-04-19",26.5839,26.9945,25.5115,26.4918,297800.0],["2010-04-20",28.3517,30.4882,28.1088,29.5833,1054100.0],["2010-04-21",30.1614,30.5803,28.335,28.9047,489400.0],["2010-04-22",28.9131,30.6138,28.8293,30.4463,432300.0],["2010-04-23",30.1614,30.5552,29.8347,30.4128,361800.0],["2010-04-26",30.4966,30.949,30.153,30.2368,236000.0],["2010-04-27",29.9687,30.396,28.5696,28.6198,272200.0],["2010-04-28",28.7455,29.0639,28.3434,28.6282,162500.0],["2010-04-29",28.6617,29.2482,28.3685,29.2482,141700.0],["2010-04-30",29.3404,29.3404,27.715,27.7485,203700.0],["2010-05-03",27.9663,28.4858,27.6396,28.3936,130800.0],["2010-05-04",27.8574,28.1758,26.9191,27.2626,173000.0],["2010-05-05",26.961,27.2291,26.0477,26.4331,194200.0],["2010-05-06",26.1818,26.9777,23.9448,25.8299,179000.0],["2010-05-07",25.8048,25.9221,24.2632,24.7575,172200.0],["2010-05-10",25.8048,26.6342,25.7294,26.5169,157500.0],["2010-05-11",26.2823,27.028,25.9723,26.6091,227100.0],["2010-05-12",26.7766,27.6312,25.4613,27.6061,179200.0],["2010-05-13",27.4553,27.5139,26.8185,27.0866,142400.0],["2010-05-14",26.7599,26.7599,25.1429,25.6707,361500.0],["2010-05-17",25.8885,26.2488,24.858,25.8885,422900.0],["2010-05-18",26.1902,26.3494,24.9921,25.101,164200.0],["2010-05-19",24.9334,25.4278,23.8694,24.6737,133300.0],["2010-05-20",23.9113,24.3135,23.241,23.417,228300.0],["2010-05-21",22.9729,24.3889,22.663,23.8443,217300.0],["2010-05-24",23.7521,23.97,23.1573,23.8778,265100.0],["2010-05-25",23.0819,24.2213,22.8975,23.9113,175600.0],["2010-05-26",24.0621,24.7826,23.6516,23.7856,126500.0],["2010-05-27",24.481,25.721,24.0286,25.5702,340200.0],["2010-05-28",25.4194,25.4194,24.6402,25.0256,228900.0],["2010-06-01",24.8245,25.7042,24.0872,24.104,152500.0],["2010-06-02",24.1794,24.9921,23.8945,24.8413,211900.0],["2010-06-03",24.967,25.1513,24.4224,24.7072,104100.0],["2010-06-04",23.9364,24.5313,23.1405,23.2746,179400.0],["2010-06-07",23.35,24.0202,22.9059,23.0065,275200.0],["2010-06-08",23.0651,23.4254,22.8892,23.0065,166700.0],["2010-06-09",23.2159,23.4589,22.9143,23.1321,192800.0],["2010-06-10",23.551,23.9197,23.1992,23.9197,99400.0],["2010-06-11",23.6013,24.9334,23.6013,24.8413,184300.0],["2010-06-14",25.1596,25.8048,24.8413,25.1261,127200.0],["2010-06-15",25.3607,26.0058,25.101,25.9221,117700.0],["2010-06-16",25.6959,25.8383,25.0675,25.6121,89700.0],["2010-06-17",25.6204,25.7796,24.8497,25.6037,92600.0],["2010-06-18",25.6456,25.8215,25.2015,25.5199,115400.0],["2010-06-21",25.9556,26.4834,25.5115,25.7042,58000.0],["2010-06-22",25.8048,26.0729,24.9753,25.0256,96000.0],["2010-06-23",25.4194,25.855,24.5313,25.034,121600.0],["2010-06-24",24.9418,25.1429,24.5313,24.6402,107400.0],["2010-06-25",24.791,25.2769,24.4559,25.1932,307100.0],["2010-06-28",25.034,25.2602,24.5145,24.5648,69800.0],["2010-06-29",24.171,24.4726,23.2662,23.6013,171000.0],["2010-06-30",23.6348,24.2129,23.1489,23.2327,124300.0],["2010-07-01",23.2746,23.6683,22.8138,23.1405,145100.0],["2010-07-02",23.1489,23.3835,22.5708,22.8389,75400.0],["2010-07-06",23.2746,23.5594,22.1854,22.4368,115000.0],["2010-07-07",22.5959,23.3583,22.2943,23.3416,113700.0],["2010-07-08",23.5008,23.9113,23.2243,23.7689,109900.0],["2010-07-09",23.6432,24.104,23.4505,24.0705,74600.0],["2010-07-12",23.9364,24.1459,23.1908,23.2327,60100.0],["2010-07-13",23.6181,24.3889,23.241,24.2716,111300.0],["2010-07-14",24.0789,24.0789,23.6013,23.8527,123000.0],["2010-07-15",23.8275,23.8275,22.8892,23.2913,117800.0],["2010-07-16",23.0148,24.0118,21.8251,22.2859,203600.0],["2010-07-19",22.2692,22.7048,21.8838,22.2943,121600.0],["2010-07-20",23.6013,24.5648,23.0232,24.548,351000.0],["2010-07-21",24.4391,25.7377,24.4391,25.5367,330000.0],["2010-07-22",25.8885,26.7012,25.8048,26.2739,184000.0],["2010-07-23",26.0477,26.5002,25.6037,26.2404,209900.0],["2010-07-26",26.4666,26.651,25.9891,26.5923,227000.0],["2010-07-27",26.6845,26.6845,25.8215,25.8969,123400.0],["2010-07-28",25.8634,26.0477,25.4613,25.7042,95200.0],["2010-07-29",25.8048,26.1902,25.2602,25.8969,87200.0],["2010-07-30",25.4864,26.3075,25.2267,26.2656,145700.0],["2010-08-02",26.7096,27.1034,26.2069,26.651,141500.0],["2010-08-03",26.475,26.9861,26.2656,26.2991,135300.0],["2010-08-04",26.3996,26.5672,25.7126,26.1399,119200.0],["2010-08-05",25.9137,26.2404,25.478,25.7042,81100.0],["2010-08-06",25.3859,25.721,24.5145,25.5367,151800.0],["2010-08-09",25.7461,25.7545,25.0507,25.654,112800.0],["2010-08-10",25.3356,25.5283,24.6821,25.1596,116200.0],["2010-08-11",24.5564,24.9418,23.4421,23.5678,128100.0],["2010-08-12",23.0986,23.4086,22.7802,23.1573,133400.0],["2010-08-13",22.9981,23.0232,22.3195,22.3446,135000.0],["2010-08-16",22.1686,23.107,21.8838,22.6043,82900.0],["2010-08-17",22.9562,23.2159,22.6127,22.9478,102800.0],["2010-08-18",22.9813,23.3919,22.2273,23.0567,108500.0],["2010-08-19",22.8892,23.4673,22.8138,23.241,244900.0],["2010-08-20",23.1908,23.35,22.5708,23.3332,103000.0],["2010-08-23",23.4589,23.6348,22.7802,23.1573,196600.0],["2010-08-24",22.8138,22.8138,21.9424,21.9759,265200.0],["2010-08-25",21.8251,22.0095,21.423,21.9592,158000.0],["2010-08-26",22.0011,22.4451,21.6073,21.6576,98400.0],["2010-08-27",21.9005,22.353,21.4062,22.2859,233600.0],["2010-08-30",22.1184,22.1854,21.4397,21.5319,102500.0],["2010-08-31",21.4481,21.9676,21.18,21.5319,96000.0],["2010-09-01",21.867,22.4619,21.5989,22.4451,160300.0],["2010-09-02",22.4116,22.9394,22.2943,22.7886,95700.0],["2010-09-03",23.0986,23.3248,22.6881,22.8138,128400.0],["2010-09-07",22.9143,24.967,22.9143,24.6402,877300.0],["2010-09-08",24.6486,24.8832,24.1543,24.2799,367600.0],["2010-09-09",24.6653,24.6653,23.4673,23.8359,127000.0],["2010-09-10",23.8862,24.171,23.5929,23.8108,91900.0],["2010-09-13",24.1291,24.5899,24.0453,24.3889,167900.0],["2010-09-14",24.238,24.5145,24.0956,24.171,85600.0],["2010-09-15",24.1124,24.2213,23.7354,23.9783,88600.0],["2010-09-16",24.0035,24.3051,23.2913,23.5175,99700.0],["2010-09-17",23.7605,23.7605,22.9562,23.6181,125300.0],["2010-09-20",23.6181,23.9197,23.1656,23.794,176900.0],["2010-09-21",23.7689,23.928,23.4673,23.5259,116000.0],["2010-09-22",23.4505,23.7605,22.6881,23.04,151900.0],["2010-09-23",22.7635,22.8808,22.0597,22.2608,192600.0],["2010-09-24",22.6043,23.6264,22.5708,23.6264,144100.0],["2010-09-27",23.6097,23.727,23.1238,23.1824,95300.0],["2010-09-28",23.1824,23.3164,22.7467,23.2578,89400.0],["2010-09-29",23.107,23.7521,22.9813,23.7019,124100.0],["2010-09-30",23.794,24.2967,23.5427,23.9029,145300.0],["2010-10-01",24.1208,24.2632,23.0483,23.861,125700.0],["2010-10-04",23.8359,24.1375,22.8808,23.1908,76800.0],["2010-10-05",23.5427,24.481,23.3667,24.104,139000.0],["2010-10-06",24.0118,24.171,23.8443,24.104,102200.0],["2010-10-07",24.1543,24.5229,23.8191,24.3553,111900.0],["2010-10-08",24.3637,25.3523,24.3637,25.1261,114000.0],["2010-10-11",25.0507,25.7796,24.724,25.6121,118900.0],["2010-10-12",25.6037,25.6037,24.9586,25.2099,123600.0],["2010-10-13",25.4278,26.2488,25.3607,25.9975,95500.0],["2010-10-14",25.8969,26.1902,25.2351,25.6288,125100.0],["2010-10-15",25.9807,26.3326,25.6791,25.9723,234600.0],["2010-10-18",25.9891,26.5839,25.8802,26.3912,284700.0],["2010-10-19",25.8802,26.2321,24.791,25.8969,284200.0],["2010-10-20",26.031,26.4164,25.5786,26.3242,130400.0],["2010-10-21",26.5085,26.5085,25.1345,25.5953,192400.0],["2010-10-22",25.6204,25.6204,24.7072,24.9837,243900.0],["2010-10-25",25.2602,26.1567,24.9837,25.1764,206400.0],["2010-10-26",25.0256,25.1764,24.6905,25.0842,155500.0],["2010-10-27",24.8832,24.8916,24.3302,24.5648,151600.0],["2010-10-28",24.8497,25.0256,24.1543,24.2632,102100.0],["2010-10-29",24.2632,24.8245,24.1375,24.6905,96700.0],["2010-11-01",24.8161,25.1261,24.4726,24.7407,101900.0],["2010-11-02",24.9837,25.5869,24.8916,25.5869,97200.0],["2010-11-03",25.5618,25.5786,24.6402,24.8497,183300.0],["2010-11-04",25.2769,26.2404,25.168,26.2404,133500.0],["2010-11-05",26.2823,26.7683,26.0645,26.7599,136400.0],["2010-11-08",26.6426,27.1201,26.5002,26.8772,105900.0],["2010-11-09",26.852,26.9777,26.3326,26.4331,112900.0],["2010-11-10",26.4248,26.7515,26.0142,26.4918,91900.0],["2010-11-11",26.1315,26.3829,25.9891,26.2153,89200.0],["2010-11-12",25.855,26.0226,25.0926,25.1429,151300.0],["2010-11-15",25.3775,25.6372,25.0926,25.1764,122200.0],["2010-11-16",25.1345,25.3105,24.8329,25.1764,244500.0],["2010-11-17",25.2015,25.3272,25.0507,25.2769,87300.0],["2010-11-18",25.6707,26.0729,25.6707,25.8718,106800.0],["2010-11-19",25.8969,26.9945,25.7461,26.8772,204600.0],["2010-11-22",26.7096,27.1285,26.2153,26.961,135800.0],["2010-11-23",26.6929,26.6929,26.1818,26.2991,128600.0],["2010-11-24",26.5504,27.2291,26.3829,26.9777,154800.0],["2010-11-26",26.6929,26.8101,26.5002,26.6091,49200.0],["2010-11-29",26.341,26.475,25.7126,25.9221,125600.0],["2010-11-30",25.5702,25.7629,25.0759,25.0926,228600.0],["2010-12-01",25.654,26.4415,25.168,26.165,108500.0],["2010-12-02",25.3188,26.3829,25.3188,26.1818,166500.0],["2010-12-03",25.9221,26.7264,25.9221,26.6007,59100.0],["2010-12-06",26.4499,26.8856,26.2404,26.8185,73400.0],["2010-12-07",27.2291,27.6731,26.9358,27.2291,205600.0],["2010-12-08",27.2291,27.3966,26.9358,27.1704,132900.0],["2010-12-09",27.472,27.472,26.9274,27.1034,110700.0],["2010-12-10",27.1285,27.648,26.8269,27.4636,107100.0],["2010-12-13",27.5558,27.5809,27.2123,27.2374,65600.0],["2010-12-14",27.2542,27.3464,27.0029,27.2123,183100.0],["2010-12-15",27.2542,27.7485,27.2458,27.3799,118800.0],["2010-12-16",27.4972,27.5391,26.9191,27.2039,113100.0],["2010-12-17",27.162,27.2458,26.7934,27.1872,197500.0],["2010-12-20",27.1872,27.2374,26.5923,26.961,55300.0],["2010-12-21",27.1704,27.6647,26.9945,27.6061,47500.0],["2010-12-22",27.5809,27.7234,27.2877,27.5558,58900.0],["2010-12-23",27.5139,27.8993,27.5139,27.7904,60100.0],["2010-12-27",27.6396,28.1507,27.5977,27.9496,37600.0],["2010-12-28",27.7401,27.8072,27.4385,27.6396,47800.0],["2010-12-29",27.6563,27.7485,27.3296,27.7066,61600.0],["2010-12-30",27.6061,27.9328,27.5642,27.6061,88400.0],["2010-12-31",27.4636,27.6899,27.1537,27.1537,48700.0],["2011-01-03",28.2763,29.7509,28.2428,29.5331,203600.0],["2011-01-04",29.7174,29.776,28.1842,28.7288,258000.0],["2011-01-05",28.5696,28.9214,28.2093,28.5277,208200.0],["2011-01-06",28.4439,28.5696,27.1788,27.5558,189700.0],["2011-01-07",27.3463,27.3463,26.2237,26.8939,145800.0],["2011-01-10",26.7096,27.8323,26.5923,27.5223,100900.0],["2011-01-11",27.648,27.849,27.3547,27.4385,69300.0],["2011-01-12",27.7066,27.7485,27.5223,27.7318,109900.0],["2011-01-13",27.5726,27.7066,27.2542,27.5558,102800.0],["2011-01-14",27.5307,27.5307,27.1453,27.3715,83300.0],["2011-01-18",27.1955,27.3045,26.961,27.1537,99300.0],["2011-01-19",27.162,27.2709,26.5839,26.7347,191400.0],["2011-01-20",26.4583,26.5756,25.9388,26.3326,160500.0],["2011-01-21",26.4834,26.5504,26.2321,26.4248,99800.0],["2011-01-24",26.4666,26.4918,25.3775,25.7713,184900.0],["2011-01-25",25.7294,26.0394,25.3859,25.9807,114600.0],["2011-01-26",26.0226,26.8939,26.0226,26.5672,56000.0],["2011-01-27",26.6426,26.7012,26.1483,26.3912,42100.0],["2011-01-28",26.3158,26.5337,24.9837,24.9837,150900.0],["2011-01-31",25.1261,25.8048,24.9502,25.2183,156200.0],["2011-02-01",25.654,26.8939,25.654,26.6258,170000.0],["2011-02-02",26.4415,27.2626,26.4415,27.0699,121600.0],["2011-02-03",27.0782,27.1034,26.4248,26.7599,59800.0],["2011-02-04",26.6845,26.8353,26.3075,26.4583,53100.0],["2011-02-07",26.5504,26.9023,26.4247,26.7264,122300.0],["2011-02-08",26.7347,26.7347,26.475,26.6845,97400.0],["2011-02-09",26.4918,26.6845,26.1734,26.4415,58000.0],["2011-02-10",26.1315,26.6845,25.964,26.651,87300.0],["2011-02-11",26.3494,27.0699,26.3494,26.9275,94800.0],["2011-02-14",26.8185,27.7485,26.6593,27.715,166300.0],["2011-02-15",27.5307,27.8742,26.2237,27.7318,199800.0],["2011-02-16",27.8072,28.6952,27.8072,28.6869,179600.0],["2011-02-17",28.6533,29.5498,28.6533,29.399,178500.0],["2011-02-18",29.5582,30.0944,29.0639,29.1728,187400.0],["2011-02-22",30.1614,30.1614,29.1393,29.466,242000.0],["2011-02-23",29.3822,29.6252,28.2512,28.2847,145000.0],["2011-02-24",28.2847,28.402,27.715,28.2344,120200.0],["2011-02-25",28.2679,28.5779,27.9161,28.335,100300.0],["2011-02-28",28.4858,28.7706,28.2596,28.7623,120900.0],["2011-03-01",28.779,28.8125,27.9244,27.9998,156500.0],["2011-03-02",27.8574,28.4104,27.7485,28.3853,72600.0],["2011-03-03",28.7623,29.2482,28.7623,28.9466,61400.0],["2011-03-04",28.8628,29.1896,28.1507,28.5612,97600.0],["2011-03-07",28.5947,28.6533,28.1507,28.2763,151600.0],["2011-03-08",28.2177,29.2985,28.0417,29.1141,110600.0],["2011-03-09",28.9801,29.7006,28.8125,29.2314,124700.0],["2011-03-10",28.779,29.0304,28.3685,28.3853,99800.0],["2011-03-11",28.3182,28.3601,27.6396,28.092,78700.0],["2011-03-14",27.7736,28.5025,27.6731,28.0501,58800.0],["2011-03-15",27.1201,27.8993,27.1201,27.7401,64400.0],["2011-03-16",27.5809,27.9831,27.3715,27.5809,86300.0],["2011-03-17",28.1674,28.6198,27.648,28.1925,113100.0],["2011-03-18",28.5277,29.0806,28.5277,28.7623,148800.0],["2011-03-21",28.8125,29.9184,28.8125,29.5331,118800.0],["2011-03-22",29.5666,29.5666,28.6701,29.2566,112400.0],["2011-03-23",29.1225,29.4241,28.5947,29.3236,52700.0],["2011-03-24",29.4074,29.6838,29.1979,29.5163,63300.0],["2011-03-25",29.6085,30.2955,29.3739,29.8095,79600.0],["2011-03-28",29.8095,29.8766,29.5498,29.6001,62700.0],["2011-03-29",29.5917,30.2368,29.4576,30.1447,86100.0],["2011-03-30",30.329,30.6725,30.1363,30.639,92000.0],["2011-03-31",30.5719,31.3427,30.5217,31.2422,139400.0],["2011-04-01",31.393,32.1806,31.0495,31.7198,155900.0],["2011-04-04",31.9292,32.1722,31.6946,31.7616,116000.0],["2011-04-05",31.6527,32.1806,31.5522,31.7616,81600.0],["2011-04-06",31.879,32.3649,31.8371,32.2476,167000.0],["2011-04-07",32.323,32.7586,32.0297,32.0549,142600.0],["2011-04-08",32.2643,32.2643,31.5019,31.6025,176600.0],["2011-04-11",31.5606,31.6108,30.8065,30.8233,72600.0],["2011-04-12",30.5803,30.8903,30.2452,30.2452,114200.0],["2011-04-13",30.5971,30.8568,30.2368,30.7646,140500.0],["2011-04-14",30.4798,30.9071,30.3122,30.8987,79800.0],["2011-04-15",30.7898,31.4014,30.6138,31.0579,95700.0],["2011-04-18",30.4211,30.5049,30.1363,30.4546,70300.0],["2011-04-19",30.639,30.9574,30.5384,30.8819,52700.0],["2011-04-20",31.3427,31.9208,31.2841,31.7952,87700.0],["2011-04-21",32.1303,32.7838,32.013,32.7084,96200.0],["2011-04-25",32.7084,33.3451,31.5187,31.8035,146700.0],["2011-04-26",32.0549,32.5492,31.8538,32.08,134100.0],["2011-04-27",32.1805,32.6581,31.7365,31.946,129000.0],["2011-04-28",31.7952,32.39,31.3427,31.9041,148000.0],["2011-04-29",33.3032,33.4875,32.2643,32.4905,115000.0],["2011-05-02",32.7251,32.943,31.8538,31.8622,74000.0],["2011-05-03",31.8035,32.3649,31.4014,31.6946,131000.0],["2011-05-04",31.77,31.77,30.6306,30.8317,88600.0],["2011-05-05",30.6725,31.3846,30.2117,30.5971,101700.0],["2011-05-06",31.083,31.3009,30.0358,30.9238,115000.0],["2011-05-09",30.8317,31.5522,30.1782,31.3427,48000.0],["2011-05-10",31.4517,32.3314,30.4295,32.0381,64300.0],["2011-05-11",31.8035,32.2811,30.7982,31.1249,75700.0],["2011-05-12",30.949,31.2757,30.5133,31.1082,77600.0],["2011-05-13",31.0746,31.2506,30.3625,30.7982,88000.0],["2011-05-16",30.4882,30.4882,29.8598,29.8766,165900.0],["2011-05-17",29.642,29.9017,29.3236,29.3487,130300.0],["2011-05-18",29.4912,30.262,29.4912,30.2284,76700.0],["2011-05-19",30.5301,30.7814,30.019,30.1949,71300.0],["2011-05-20",29.9855,30.3876,29.6252,30.0357,89700.0],["2011-05-23",29.4074,29.9101,29.0052,29.4493,101600.0],["2011-05-24",29.6085,29.7676,29.2985,29.3404,79800.0],["2011-05-25",29.1142,30.0693,29.1142,29.9436,62700.0],["2011-05-26",29.8263,30.2787,29.3655,30.2536,87700.0],["2011-05-27",30.3793,30.8065,30.3541,30.5887,49400.0],["2011-05-31",31.2003,31.5438,30.5971,31.4349,165900.0],["2011-06-01",31.2925,31.4852,29.6504,29.9771,179000.0],["2011-06-02",30.019,30.6138,29.6755,30.2033,86000.0],["2011-06-03",29.6085,30.086,29.3236,29.5331,64000.0],["2011-06-06",29.533,29.533,28.8377,28.9382,65500.0],["2011-06-07",29.2147,29.4828,28.8544,29.0723,58900.0],["2011-06-08",28.9131,29.0136,28.5528,28.645,73200.0],["2011-06-09",28.8293,29.2314,28.5863,28.9885,42700.0],["2011-06-10",28.7371,29.1812,28.5444,28.8377,95100.0],["2011-06-13",29.022,29.0304,28.3601,28.4858,80600.0],["2011-06-14",28.8963,29.5079,28.4774,29.3068,63700.0],["2011-06-15",28.8293,29.6671,28.8293,28.9633,118700.0],["2011-06-16",28.9885,29.2901,28.268,28.7036,71000.0],["2011-06-17",28.9298,29.3236,28.9047,29.0639,98200.0],["2011-06-20",28.9717,29.8263,28.9717,29.6252,42700.0],["2011-06-21",29.8431,30.3793,29.6671,30.3374,281400.0],["2011-06-22",30.1195,30.329,29.7844,29.8011,83100.0],["2011-06-23",29.2482,29.6503,28.7036,29.5582,114900.0],["2011-06-24",29.5833,30.1195,29.0723,29.5498,113900.0],["2011-06-27",29.4241,29.709,29.1477,29.4912,111400.0],["2011-06-28",29.6168,30.2871,29.4828,30.1112,110400.0],["2011-06-29",30.2703,30.3709,29.7844,30.1195,48000.0],["2011-06-30",30.1698,31.1333,30.1698,30.9825,71000.0],["2011-07-01",31.083,31.6946,30.7311,31.6109,112600.0],["2011-07-05",31.3092,32.2643,31.3092,32.0214,69800.0],["2011-07-06",31.8789,32.6497,31.7784,32.5911,57000.0],["2011-07-07",32.8759,33.0267,32.5827,32.7754,89600.0],["2011-07-08",32.1889,32.7251,32.1889,32.6497,41900.0],["2011-07-11",32.0884,32.3733,31.8119,31.8789,55500.0],["2011-07-12",31.7449,32.1806,31.4433,31.6276,60200.0],["2011-07-13",31.8119,32.767,31.6025,32.2811,44100.0],["2011-07-14",32.3146,32.5911,31.393,31.5438,46700.0],["2011-07-15",31.6695,32.4487,31.6192,32.3816,92300.0],["2011-07-18",32.2727,32.2727,31.4935,31.636,69000.0],["2011-07-19",31.9543,32.1052,31.3427,32.0381,101900.0],["2011-07-20",32.0381,32.0381,31.2171,31.8287,83900.0],["2011-07-21",31.9627,33.1273,31.9627,32.9849,114700.0],["2011-07-22",32.8676,33.0603,32.0298,32.1135,172600.0],["2011-07-25",30.329,31.837,30.2787,31.3846,274000.0],["2011-07-26",31.46,32.2476,31.3092,31.7198,197100.0],["2011-07-27",31.5187,32.1554,31.0076,31.2338,187900.0],["2011-07-28",31.393,32.4151,31.1249,31.5689,130200.0],["2011-07-29",31.0411,31.8119,30.6809,31.4349,69200.0],["2011-08-01",31.9627,32.0298,30.9825,31.2506,196700.0],["2011-08-02",31.0579,31.46,29.6001,29.6001,142800.0],["2011-08-03",29.642,29.6922,28.3098,29.3404,273400.0],["2011-08-04",28.9215,29.3823,27.2123,27.2123,148700.0],["2011-08-05",27.5893,28.0836,26.0477,26.9945,143300.0],["2011-08-08",25.964,26.9693,24.1626,24.171,178600.0],["2011-08-09",24.9586,26.9777,23.6264,26.3158,204600.0],["2011-08-10",25.4194,25.9053,24.3889,24.4978,133900.0],["2011-08-11",24.6318,26.2907,24.548,26.0058,125800.0],["2011-08-12",26.2739,26.6426,25.5953,26.5169,74900.0],["2011-08-15",26.7264,27.2626,26.4583,27.2626,92400.0],["2011-08-16",27.1788,27.2542,26.5504,26.9945,190700.0],["2011-08-17",27.0866,27.3966,26.5588,26.7766,140100.0],["2011-08-18",25.8969,26.0812,24.2213,24.3889,183600.0],["2011-08-19",23.861,25.9137,23.794,24.3386,247600.0],["2011-08-22",25.101,25.101,23.7605,24.4978,241300.0],["2011-08-23",24.6653,25.9975,24.0286,25.9388,124900.0],["2011-08-24",25.8467,26.8102,25.5199,26.7431,58200.0],["2011-08-25",26.9777,27.0615,25.478,25.5618,82200.0],["2011-08-26",25.2267,26.7264,24.967,26.6258,69200.0],["2011-08-29",27.1118,28.4439,27.0531,28.4188,136900.0],["2011-08-30",28.2428,29.1309,27.7066,28.8628,82000.0],["2011-08-31",29.1812,29.7509,28.6031,28.9969,97900.0],["2011-09-01",29.0555,29.5163,27.5139,27.8323,98800.0],["2011-09-02",27.1537,27.4553,26.2823,26.5253,82700.0],["2011-09-06",25.7796,26.9107,25.6204,26.8604,105400.0],["2011-09-07",27.2626,28.536,26.7766,28.5193,124400.0],["2011-09-08",28.8544,29.7425,28.335,28.7623,185800.0],["2011-09-09",28.4104,28.5025,27.028,27.271,134100.0],["2011-09-12",26.6929,27.6061,26.0226,26.4667,208800.0],["2011-09-13",26.5672,27.5977,26.3829,27.4804,86100.0],["2011-09-14",27.7904,28.5696,26.9945,28.0669,78100.0],["2011-09-15",28.4439,28.6785,27.8658,28.645,75400.0],["2011-09-16",28.8879,29.1644,28.5109,28.7288,150200.0],["2011-09-19",28.025,28.1842,27.3212,27.8993,50900.0],["2011-09-20",27.9663,28.3098,27.2374,27.2542,88200.0],["2011-09-21",27.1872,27.4804,26.4415,26.5253,112200.0],["2011-09-22",25.4696,26.6007,25.1513,25.3105,228900.0],["2011-09-23",25.3272,25.5786,25.0507,25.411,147900.0],["2011-09-26",25.6959,25.6959,24.6318,25.4613,82500.0],["2011-09-27",26.1315,26.651,25.5869,26.5085,240300.0],["2011-09-28",26.4248,26.651,24.6905,24.6905,91100.0],["2011-09-29",25.478,25.8718,24.6235,25.6121,70900.0],["2011-09-30",25.0088,25.6707,24.4643,24.5313,105300.0],["2011-10-03",24.347,24.8999,22.6462,22.6797,129800.0],["2011-10-04",22.4032,25.2769,22.2273,25.1596,139900.0],["2011-10-05",25.1261,25.7294,24.6988,25.3356,75800.0],["2011-10-06",25.3691,25.855,25.101,25.7796,167700.0],["2011-10-07",25.788,25.8886,24.5062,24.967,94800.0],["2011-10-10",25.5953,26.6426,25.4864,26.6007,72200.0],["2011-10-11",26.2739,26.9191,25.7377,26.718,100300.0],["2011-10-12",26.9945,27.4888,26.7348,27.2793,78200.0],["2011-10-13",27.0531,27.6145,27.0531,27.3966,84100.0],["2011-10-14",27.7904,28.9466,27.7485,28.8544,77400.0],["2011-10-17",28.5277,28.5277,27.1118,27.2039,76500.0],["2011-10-18",27.3128,28.779,26.9861,28.3266,90600.0],["2011-10-19",28.025,28.402,26.9777,27.2374,136700.0],["2011-10-20",27.2291,27.2291,25.6204,26.4331,125100.0],["2011-10-21",27.0112,27.8742,26.7934,27.8072,123000.0],["2011-10-24",28.0082,29.0555,27.9245,28.9885,150900.0],["2011-10-25",28.1758,28.9801,26.3912,26.5588,178900.0],["2011-10-26",27.0783,27.2123,25.6959,26.8102,205900.0],["2011-10-27",26.8185,29.8933,26.8185,29.0723,254000.0],["2011-10-28",28.955,29.3236,28.7539,28.9131,231400.0],["2011-10-31",28.1925,28.4271,27.648,27.8574,136000.0],["2011-11-01",26.6845,27.7653,26.3912,27.0112,154300.0],["2011-11-02",27.6396,28.3098,27.3212,28.1925,113100.0],["2011-11-03",28.6785,28.9633,28.1758,28.7036,173100.0],["2011-11-04",28.2177,28.8712,27.9915,28.4355,47300.0],["2011-11-07",28.8796,29.0723,27.8909,28.335,194400.0],["2011-11-08",28.4942,29.1477,28.2344,29.0806,142000.0],["2011-11-09",28.0166,28.6534,27.4469,27.6228,144100.0],["2011-11-10",28.1842,28.1842,27.5055,27.8072,106600.0],["2011-11-11",28.2177,28.9047,28.2177,28.846,83000.0],["2011-11-14",28.6701,28.8628,27.9328,28.1842,82300.0],["2011-11-15",27.8574,29.0387,27.648,28.8209,136600.0],["2011-11-16",28.4774,29.3236,27.7904,28.0166,178300.0],["2011-11-17",27.9999,28.469,27.2291,27.5307,135600.0],["2011-11-18",27.5809,27.9328,27.1537,27.2291,151800.0],["2011-11-21",26.6258,26.7934,25.9472,26.5085,129600.0],["2011-11-22",26.475,26.5923,25.7796,25.9053,69000.0],["2011-11-23",25.6959,25.8215,24.6067,24.8832,80400.0],["2011-11-25",24.6989,25.2602,24.2381,24.2464,31100.0],["2011-11-28",25.1597,25.3524,24.4643,25.2351,189600.0],["2011-11-29",25.2602,25.5367,24.8497,25.1178,99000.0],["2011-11-30",26.3829,28.0334,26.3829,28.025,178900.0],["2011-12-01",27.8574,28.3769,27.2626,27.2961,146200.0],["2011-12-02",27.7904,28.2344,27.3715,27.5223,38500.0],["2011-12-05",28.159,28.3936,27.4636,27.8574,94600.0],["2011-12-06",27.8658,28.9298,27.8658,28.4271,137000.0],["2011-12-07",28.1339,28.8293,27.3631,28.6952,97600.0],["2011-12-08",28.268,28.469,27.3464,27.4385,126900.0],["2011-12-09",27.5726,29.0471,27.5726,28.8209,89800.0],["2011-12-12",28.2428,28.2428,27.4469,27.9496,77600.0],["2011-12-13",28.268,28.6282,27.1369,27.2374,80300.0],["2011-12-14",26.8855,27.0699,25.6875,25.6958,114700.0],["2011-12-15",26.2321,26.5672,25.5953,26.3829,65900.0],["2011-12-16",26.651,27.6396,26.4415,26.542,218600.0],["2011-12-19",26.785,27.0699,25.6037,25.7377,83400.0],["2011-12-20",26.4918,27.4553,26.4918,27.4301,75100.0],["2011-12-21",27.405,28.0501,26.8269,27.7653,105800.0],["2011-12-22",27.8155,28.3852,27.8155,27.9747,62500.0],["2011-12-23",28.1339,28.3769,27.6815,27.8407,55400.0],["2011-12-27",27.7066,28.3182,27.7066,27.9998,35800.0],["2011-12-28",27.9998,27.9998,26.5672,26.6761,63600.0],["2011-12-29",26.8269,27.405,26.8269,26.9945,73100.0],["2011-12-30",26.9358,27.338,26.9358,26.9861,66400.0],["2012-01-03",27.8574,28.2428,27.3128,27.9747,99100.0],["2012-01-04",27.6982,28.4355,27.3882,28.3015,79600.0],["2012-01-05",28.0585,28.7874,27.9077,28.2428,127600.0],["2012-01-06",28.1423,28.4942,27.7234,27.7904,106900.0],["2012-01-09",27.9245,28.2512,27.7234,28.159,140500.0],["2012-01-10",28.712,29.4158,28.712,29.1225,134700.0],["2012-01-11",28.9131,29.5414,28.8963,29.3655,72000.0],["2012-01-12",29.5163,30.019,28.779,29.7593,61400.0],["2012-01-13",29.2566,29.6252,28.9633,29.089,48000.0],["2012-01-17",29.4074,29.7844,28.9047,28.9466,93500.0],["2012-01-18",28.9214,29.3739,28.8879,29.2314,72700.0],["2012-01-19",28.846,29.5247,28.5277,28.9633,97900.0],["2012-01-20",28.8628,29.022,28.3015,28.4104,114100.0],["2012-01-23",28.402,28.8293,28.159,28.469,132800.0],["2012-01-24",28.2344,28.9968,27.8742,28.8712,96200.0],["2012-01-25",28.7623,29.3822,28.6533,29.1141,82000.0],["2012-01-26",29.332,29.4577,28.5444,28.7371,105200.0],["2012-01-27",28.6366,28.9969,28.5025,28.7371,119200.0],["2012-01-30",28.4188,28.5528,28.159,28.3098,143100.0],["2012-01-31",28.6115,28.6617,28.1339,28.335,145500.0],["2012-02-01",28.6031,29.0723,28.2596,28.6952,124500.0],["2012-02-02",28.6952,29.022,28.3266,28.4355,203700.0],["2012-02-03",29.0974,30.5803,28.7958,29.9101,145300.0],["2012-02-06",30.9406,31.2673,30.4379,30.9406,149600.0],["2012-02-07",30.9322,31.083,30.3206,31.0244,104900.0],["2012-02-08",31.0579,31.8287,30.8736,31.6695,143700.0],["2012-02-09",31.7198,31.7617,31.2003,31.4349,110200.0],["2012-02-10",30.9992,31.3008,30.396,30.773,117200.0],["2012-02-13",31.1584,31.5438,30.9657,31.5019,41700.0],["2012-02-14",31.3344,31.703,30.8736,30.9825,125700.0],["2012-02-15",31.2506,31.4433,29.952,30.0609,138900.0],["2012-02-16",30.1698,30.8736,29.9017,30.7311,86400.0],["2012-02-17",30.9071,30.9071,30.3792,30.5468,131100.0],["2012-02-21",31.8287,34.0824,31.4517,32.6246,479200.0],["2012-02-22",32.7251,33.7557,32.7251,33.2278,232700.0],["2012-02-23",33.32,33.5881,32.6497,33.4289,145000.0],["2012-02-24",33.4122,33.5965,33.0435,33.1776,123000.0],["2012-02-27",32.7084,33.2362,32.1219,32.9681,145500.0],["2012-02-28",33.01,33.0854,32.4738,32.7587,126500.0],["2012-02-29",32.8843,33.253,31.703,31.7952,119900.0],["2012-03-01",32.0968,32.6162,31.6527,31.9124,84700.0],["2012-03-02",31.9125,31.9125,30.7982,31.2171,119900.0],["2012-03-05",31.259,31.259,30.4211,31.0746,82600.0],["2012-03-06",30.4295,30.5468,29.3487,29.8095,82200.0],["2012-03-07",29.8179,30.1782,29.6336,30.0776,179200.0],["2012-03-08",30.2452,30.6641,29.6587,30.639,68600.0],["2012-03-09",30.6222,31.4098,30.4211,31.0663,123000.0],["2012-03-12",30.9573,31.016,30.4965,30.6306,78300.0],["2012-03-13",30.9825,31.5522,30.7563,31.5187,85000.0],["2012-03-14",31.3763,31.46,30.6892,30.8652,51900.0],["2012-03-15",30.9741,31.5438,30.5803,31.5354,51900.0],["2012-03-16",31.6025,31.7952,31.2841,31.5187,111100.0],["2012-03-19",31.4098,32.2811,31.4098,31.8371,54500.0],["2012-03-20",31.46,31.7365,31.1082,31.1417,111100.0],["2012-03-21",31.259,31.6779,30.8317,31.1082,65700.0],["2012-03-22",30.6557,30.9155,29.7425,30.2955,65700.0],["2012-03-23",30.3876,31.0663,29.8179,30.9573,128400.0],["2012-03-26",31.5187,32.4403,31.5187,32.147,114200.0],["2012-03-27",32.0968,32.147,30.7898,31.8371,105500.0],["2012-03-28",31.8287,31.8287,31.0914,31.4516,87800.0],["2012-03-29",31.0411,31.3427,30.2536,30.7479,191400.0],["2012-03-30",31.0076,31.0076,30.4966,30.5636,155400.0],["2012-04-02",30.4463,31.0495,30.3457,30.8317,175700.0],["2012-04-03",30.7227,31.016,30.53,30.706,129800.0],["2012-04-04",30.2284,30.6138,30.1614,30.5133,100100.0],["2012-04-05",30.3457,31.0998,30.3457,30.84,73900.0],["2012-04-09",30.086,30.1363,29.7593,30.0022,80700.0],["2012-04-10",30.0022,30.0022,28.7706,29.1393,154000.0],["2012-04-11",29.5079,29.5414,28.7288,29.3571,231600.0],["2012-04-12",29.332,30.2033,29.332,29.9603,143600.0],["2012-04-13",29.7593,29.8514,29.2147,29.3152,105200.0],["2012-04-16",29.5163,29.7341,28.9801,29.0304,74100.0],["2012-04-17",29.3236,30.0609,29.0471,29.3822,186200.0],["2012-04-18",29.0806,29.5079,28.846,29.1476,137000.0],["2012-04-19",29.1393,29.3655,28.5109,28.7958,105100.0],["2012-04-20",29.1979,29.5498,28.9215,29.1644,174800.0],["2012-04-23",28.5444,28.6869,27.7066,27.8072,271100.0],["2012-04-24",27.9496,27.958,26.718,27.4804,334200.0],["2012-04-25",27.7653,27.782,26.408,26.7599,240700.0],["2012-04-26",26.5839,26.9023,26.0896,26.6761,140000.0],["2012-04-27",26.7766,27.0196,26.4331,26.8018,111700.0],["2012-04-30",26.7012,26.718,25.9053,26.2153,115000.0],["2012-05-01",26.1483,26.4834,25.5702,25.6204,127000.0],["2012-05-02",25.7629,25.7629,25.3859,25.7126,241600.0],["2012-05-03",25.6372,25.6372,25.0172,25.1094,123000.0],["2012-05-04",24.8748,24.8748,24.0789,24.0956,120800.0],["2012-05-07",24.0872,25.2183,23.9616,25.1094,288000.0],["2012-05-08",24.8413,25.0424,24.4307,24.8748,214400.0],["2012-05-09",24.4559,25.034,24.2464,24.7659,240000.0],["2012-05-10",25.0424,25.0424,23.8945,24.0202,117000.0],["2012-05-11",23.7521,24.3637,23.5762,24.3051,202700.0],["2012-05-14",23.9281,25.168,23.8191,24.9167,351600.0],["2012-05-15",24.8664,25.3523,24.858,25.1345,291000.0],["2012-05-16",25.344,25.344,24.0705,24.2213,132900.0],["2012-05-17",24.3051,24.3637,23.7689,23.7773,242800.0],["2012-05-18",23.8024,24.3051,23.4589,23.6683,185900.0],["2012-05-21",23.8359,24.4475,23.5678,24.171,123400.0],["2012-05-22",24.2464,24.3889,23.7437,24.0453,139000.0],["2012-05-23",23.6935,24.0789,23.5594,23.9448,278000.0],["2012-05-24",24.0035,24.1962,23.5846,23.8778,157600.0],["2012-05-25",23.9197,23.9197,23.6432,23.7856,85300.0],["2012-05-29",24.0118,24.4559,23.9532,24.2045,234600.0],["2012-05-30",23.8778,24.1291,23.4924,23.6432,133400.0],["2012-05-31",23.5846,23.6013,22.7719,22.9981,133800.0],["2012-06-01",22.4535,22.9646,22.1854,22.5875,227900.0],["2012-06-04",22.6965,22.8054,22.3362,22.7216,102900.0],["2012-06-05",22.554,23.1238,22.4786,22.8138,98400.0],["2012-06-06",23.0986,23.4672,23.0735,23.4505,137000.0],["2012-06-07",23.8694,24.1291,23.2746,23.3248,66300.0],["2012-06-08",23.1992,23.9699,22.8892,23.8694,63600.0],["2012-06-11",24.2045,24.2297,22.9981,23.0065,128500.0],["2012-06-12",23.1573,23.2913,22.9562,23.1405,86700.0],["2012-06-13",23.04,23.4086,22.9143,23.0735,126100.0],["2012-06-14",23.0735,23.4421,22.9311,23.1908,102600.0],["2012-06-15",23.1992,24.1794,23.174,23.9197,222600.0],["2012-06-18",23.7186,23.9867,23.5427,23.6516,72000.0],["2012-06-19",23.7018,24.6318,23.7018,24.5062,97500.0],["2012-06-20",24.4643,24.7994,24.0454,24.0872,142700.0],["2012-06-21",24.1878,24.3135,23.0483,23.1238,140500.0],["2012-06-22",23.2494,23.4086,22.9478,23.1824,194600.0],["2012-06-25",22.7384,23.4254,22.7384,23.3583,175800.0],["2012-06-26",23.3919,23.6097,23.0148,23.3667,87200.0],["2012-06-27",23.3583,24.037,23.2746,24.0118,69500.0],["2012-06-28",23.7186,24.6821,23.7186,24.6402,127200.0],["2012-06-29",25.3021,25.9891,23.9951,25.7042,182900.0],["2012-07-02",25.7461,25.9304,25.0172,25.4445,76500.0],["2012-07-03",25.5032,26.2572,25.5032,26.165,39200.0],["2012-07-05",26.0058,26.5588,25.8215,26.3493,59300.0],["2012-07-06",25.9807,26.0477,25.4613,25.6037,42900.0],["2012-07-09",24.8915,25.5199,24.3302,25.4026,190100.0],["2012-07-10",25.7126,25.7964,24.037,24.3302,127600.0],["2012-07-11",24.3051,24.3051,23.7521,23.8862,100500.0],["2012-07-12",23.7605,24.5983,23.5259,24.4475,77700.0],["2012-07-13",24.4978,25.3188,24.4978,25.0591,81800.0],["2012-07-16",24.9502,25.3607,24.7324,24.8497,77800.0],["2012-07-17",25.0675,25.3356,24.6151,25.1596,71300.0],["2012-07-18",25.0675,25.8215,24.8999,25.545,92500.0],["2012-07-19",25.6623,26.0059,25.3775,25.3775,71000.0],["2012-07-20",25.2183,25.344,24.7575,24.791,103700.0],["2012-07-23",24.2297,24.8915,24.1459,24.5564,59600.0],["2012-07-24",24.2883,24.2883,23.0065,23.0567,398000.0],["2012-07-25",23.1154,23.3332,22.864,23.0567,168800.0],["2012-07-26",23.5175,23.5175,22.6294,22.9394,366600.0],["2012-07-27",23.0735,23.7773,22.8138,23.727,283200.0],["2012-07-30",23.6683,24.3972,23.5929,24.3135,110800.0],["2012-07-31",24.3135,24.9921,24.0286,24.4643,101900.0],["2012-08-01",24.7491,25.1178,23.6348,23.6432,95300.0],["2012-08-02",23.5008,23.9532,23.2494,23.3919,61800.0],["2012-08-03",23.7605,24.791,23.5762,24.5145,53600.0],["2012-08-06",24.6402,25.4278,24.6234,24.9251,81000.0],["2012-08-07",25.1932,25.7042,25.1345,25.2434,71000.0],["2012-08-08",25.2099,25.6623,25.2099,25.5032,71100.0],["2012-08-09",25.478,26.0058,25.478,25.855,70400.0],["2012-08-10",25.8299,25.9807,25.4696,25.7126,82200.0],["2012-08-13",25.6372,25.7629,24.6653,25.3942,145000.0],["2012-08-14",25.5786,25.5786,24.724,24.8413,156400.0],["2012-08-15",24.6821,25.1932,24.6821,24.9083,106700.0],["2012-08-16",24.8245,25.6707,24.7407,25.654,101800.0],["2012-08-17",25.6372,25.8885,25.1261,25.8048,106300.0],["2012-08-20",25.654,25.7629,25.4277,25.7377,65800.0],["2012-08-21",25.7294,26.5169,25.478,25.5618,80300.0],["2012-08-22",25.5534,25.8215,25.2853,25.5869,68600.0],["2012-08-23",25.5534,25.7294,25.2183,25.2351,59500.0],["2012-08-24",25.101,25.5199,24.967,25.1178,44200.0],["2012-08-27",25.1932,25.1932,24.3637,24.3637,86300.0],["2012-08-28",24.347,24.8329,24.347,24.7072,82600.0],["2012-08-29",24.8161,24.9669,24.4726,24.7575,79900.0],["2012-08-30",24.6151,24.6234,24.2967,24.481,41900.0],["2012-08-31",24.7743,24.7743,24.2632,24.5732,51600.0],["2012-09-04",24.548,24.6486,23.8778,24.5397,41900.0],["2012-09-05",24.6402,25.0842,24.5816,24.657,94400.0],["2012-09-06",24.858,25.8634,24.858,25.8299,72300.0],["2012-09-07",25.9807,26.5839,25.9556,26.4667,52600.0],["2012-09-10",26.3745,27.0447,26.3745,26.6761,80500.0],["2012-09-11",26.7012,27.2207,26.5923,26.9191,42200.0],["2012-09-12",26.9358,27.2291,26.7766,27.1034,51100.0],["2012-09-13",27.1034,27.9496,26.8353,27.6396,97000.0],["2012-09-14",27.849,28.5696,27.849,28.3015,92500.0],["2012-09-17",28.3852,28.5109,27.8909,28.0417,149600.0],["2012-09-18",27.6647,27.8742,26.9777,27.1453,315500.0],["2012-09-19",27.1872,27.7904,27.1201,27.6899,287500.0],["2012-09-20",27.4636,27.5726,27.1118,27.405,158200.0],["2012-09-21",27.7737,27.8239,27.0783,27.0783,366600.0],["2012-09-24",26.9777,27.4553,26.7766,27.1369,155000.0],["2012-09-25",27.3045,27.4385,26.3912,26.4331,315400.0],["2012-09-26",26.4499,26.5169,26.0142,26.2991,112700.0],["2012-09-27",26.475,26.718,26.2739,26.6845,73700.0],["2012-09-28",26.5002,26.8269,26.1818,26.4834,46300.0],["2012-10-01",26.6929,27.2626,26.4164,26.718,70000.0],["2012-10-02",26.8185,27.0364,26.341,26.6174,42800.0],["2012-10-03",26.6845,26.7515,26.2823,26.4248,35100.0],["2012-10-04",26.5504,26.7934,26.1064,26.7934,55500.0],["2012-10-05",26.8604,27.4301,26.7347,26.8353,34700.0],["2012-10-08",26.7264,26.9526,26.5588,26.7683,38100.0],["2012-10-09",26.7599,26.785,26.2153,26.3577,103500.0],["2012-10-10",26.3912,26.4918,25.8467,26.0226,87300.0],["2012-10-11",26.2656,26.3158,25.8802,26.0645,85100.0],["2012-10-12",26.0896,26.2321,25.6288,25.9556,84800.0],["2012-10-15",25.9975,26.1734,25.8467,26.0561,56600.0],["2012-10-16",26.2656,26.5588,26.1985,26.2488,106400.0],["2012-10-17",26.3829,26.4248,26.1399,26.2907,172200.0],["2012-10-18",26.2237,26.3912,26.1566,26.2823,84100.0],["2012-10-19",25.9472,26.0561,25.1848,25.5953,82900.0],["2012-10-22",25.5534,25.9304,25.344,25.545,91200.0],["2012-10-23",25.2434,25.3942,24.9251,25.1764,82800.0],["2012-10-24",25.3524,25.3524,24.7407,24.8832,83100.0],["2012-10-25",25.2015,25.2351,24.5816,24.6402,102900.0],["2012-10-26",24.2632,24.2883,23.3165,23.417,291400.0],["2012-10-31",23.5343,24.1543,23.4421,24.1291,120400.0],["2012-11-01",24.1459,24.9753,23.9364,24.858,134500.0],["2012-11-02",24.9502,24.9837,24.4391,24.5564,80100.0],["2012-11-05",24.5564,25.2015,24.5564,25.0424,117000.0],["2012-11-06",25.1094,25.8886,25.1094,25.5534,69200.0],["2012-11-07",25.2518,25.4361,24.104,24.1124,113700.0],["2012-11-08",24.0956,24.2967,23.861,23.9029,76000.0],["2012-11-09",23.6935,24.3051,23.66,23.97,45800.0],["2012-11-12",24.037,24.4391,23.9197,24.3051,37300.0],["2012-11-13",24.104,24.6318,23.7521,23.8443,60900.0],["2012-11-14",23.9951,23.9951,23.1908,23.1908,48000.0],["2012-11-15",23.1405,23.6683,23.04,23.2327,70400.0],["2012-11-16",23.2153,23.3283,22.6764,22.8937,129900.0],["2012-11-19",23.2761,23.6238,23.0415,23.6238,48900.0],["2012-11-20",23.6325,23.8498,23.3717,23.8411,81700.0],["2012-11-21",23.7455,24.2235,23.6064,24.1627,60500.0],["2012-11-23",24.267,24.7363,24.1627,24.7276,36900.0],["2012-11-26",24.6059,25.2144,24.3887,25.2057,85700.0],["2012-11-27",25.2317,25.4577,24.7711,24.8667,83300.0],["2012-11-28",24.6929,24.9449,24.3973,24.8754,121600.0],["2012-11-29",25.1187,25.8141,24.7885,25.3795,85600.0],["2012-11-30",25.4751,25.6316,24.8841,25.1622,101700.0],["2012-12-03",25.3621,25.3621,24.6668,25.1622,107200.0],["2012-12-04",25.2317,25.6402,24.9536,25.4838,69500.0],["2012-12-05",25.5968,26.0487,25.0492,25.6142,67200.0],["2012-12-06",25.7619,25.7706,25.1448,25.7532,59300.0],["2012-12-07",25.9358,25.9358,25.2144,25.7793,37600.0],["2012-12-10",25.8141,26.0748,25.5881,25.9966,32500.0],["2012-12-11",26.2747,26.4573,25.8054,26.3703,74000.0],["2012-12-12",26.4746,27.1526,25.9271,26.7789,107300.0],["2012-12-13",26.718,26.9701,25.8141,26.4051,53100.0],["2012-12-14",26.379,26.8484,26.3703,26.6572,45200.0],["2012-12-17",26.7528,27.3438,26.2487,27.3351,78000.0],["2012-12-18",27.4655,27.7958,27.2743,27.761,51600.0],["2012-12-19",27.7784,28.213,27.5611,27.9609,68500.0],["2012-12-20",28.0652,28.2477,27.4742,27.9957,62300.0],["2012-12-21",27.7523,28.0739,26.5963,28.0044,230500.0],["2012-12-24",27.9957,28.1087,27.8305,27.987,30800.0],["2012-12-26",28.0044,28.1869,27.8305,27.9783,65400.0],["2012-12-27",27.9174,28.0565,27.7523,28.0217,60300.0],["2012-12-28",27.8653,28.3173,27.7262,27.9957,68200.0],["2012-12-31",27.9435,29.0908,27.7697,28.9952,74400.0],["2013-01-02",29.8731,30.4554,29.3689,30.4467,184100.0],["2013-01-03",30.325,30.5336,29.9773,30.325,88500.0],["2013-01-04",30.4902,30.9161,30.1338,30.5684,80600.0],["2013-01-07",30.2294,31.0638,30.0643,30.7075,56200.0],["2013-01-08",30.5945,31.0291,29.7688,29.8731,81300.0],["2013-01-09",30.0643,30.5162,29.8296,30.0034,91700.0],["2013-01-10",30.2294,30.6466,29.5688,29.8557,61400.0],["2013-01-11",29.8991,30.2816,29.4646,30.0556,55400.0],["2013-01-14",30.0208,30.0208,29.4037,29.5862,50100.0],["2013-01-15",29.3776,29.7948,29.282,29.6558,46700.0],["2013-01-16",29.621,29.621,29.256,29.2907,50700.0],["2013-01-17",29.4906,29.7514,29.2386,29.621,54000.0],["2013-01-18",29.6732,30.1686,29.5167,30.1164,41500.0],["2013-01-22",30.0469,30.4206,30.0469,30.325,34700.0],["2013-01-23",30.3772,30.5075,30.1338,30.4641,91200.0],["2013-01-24",30.6032,30.6901,30.212,30.4641,104400.0],["2013-01-25",30.5858,30.6118,30.2468,30.6031,113800.0],["2013-01-28",30.664,31.8634,30.3424,31.6722,94900.0],["2013-01-29",31.6374,31.8374,31.3246,31.6461,55700.0],["2013-01-30",31.5766,31.7244,30.664,30.8465,66900.0],["2013-01-31",30.8465,31.2116,29.7948,30.6988,69700.0],["2013-02-01",30.7857,31.5332,30.5945,31.2898,68400.0],["2013-02-04",31.003,31.2376,30.551,30.6988,42200.0],["2013-02-05",30.0469,30.6466,30.0121,30.2381,111900.0],["2013-02-06",30.099,30.6814,30.099,30.6031,56200.0],["2013-02-07",30.5858,30.6553,30.1251,30.3424,24300.0],["2013-02-08",30.3859,30.6901,30.3859,30.6379,31300.0],["2013-02-11",30.5684,30.8726,30.4206,30.8552,49600.0],["2013-02-12",30.8726,31.3332,30.8726,31.142,36700.0],["2013-02-13",31.2811,31.7157,31.0638,31.6722,42700.0],["2013-02-14",31.8895,31.933,31.1768,31.255,26400.0],["2013-02-15",31.4289,31.5419,30.8378,31.3072,51300.0],["2013-02-19",31.3767,32.1503,30.6205,32.0286,102100.0],["2013-02-20",32.0894,32.0894,30.8204,30.8639,45200.0],["2013-02-21",30.8204,31.003,30.0903,30.1946,69500.0],["2013-02-22",30.4728,30.6553,30.186,30.551,93800.0],["2013-02-25",30.7422,30.8031,30.1338,30.1599,91000.0],["2013-02-26",30.3598,30.3598,29.1169,29.96,72400.0],["2013-02-27",29.9252,30.7335,29.9252,30.438,50900.0],["2013-02-28",30.4728,31.1768,30.3598,30.9508,92700.0],["2013-03-01",30.551,30.9334,30.2033,30.7683,47900.0],["2013-03-04",30.5858,30.7422,30.1947,30.4728,82700.0],["2013-03-05",30.6901,31.5766,30.6901,31.142,70100.0],["2013-03-06",31.229,31.2898,30.4728,30.8726,58400.0],["2013-03-07",30.8031,31.4375,30.1251,31.142,52200.0],["2013-03-08",31.5071,31.5418,31.1247,31.4984,40800.0],["2013-03-11",31.4636,31.7157,31.3333,31.4202,30200.0],["2013-03-12",31.2811,31.6722,31.0986,31.1681,35000.0],["2013-03-13",31.2724,31.3767,30.9856,31.3333,41100.0],["2013-03-14",31.3419,31.7852,31.3246,31.7678,32800.0],["2013-03-15",31.8287,31.8374,31.2203,31.594,106400.0],["2013-03-18",31.1247,32.1329,31.1247,31.9591,33600.0],["2013-03-19",31.959,32.1155,31.5766,31.846,39100.0],["2013-03-20",31.7244,31.8374,30.9074,31.5505,64300.0],["2013-03-21",31.1681,31.4723,30.6553,30.916,58100.0],["2013-03-22",31.0117,31.368,31.0117,31.1594,47600.0],["2013-03-25",31.1594,31.4984,30.2642,30.5684,69800.0],["2013-03-26",30.8291,31.116,30.4815,30.7075,42000.0],["2013-03-27",30.5423,30.9421,30.3337,30.6727,83600.0],["2013-03-28",30.7335,30.9682,30.325,30.3598,83700.0],["2013-04-01",30.2642,30.6553,29.7166,30.3598,79100.0],["2013-04-02",30.5858,30.5858,29.8035,29.9339,58700.0],["2013-04-03",29.9426,29.96,29.1169,29.1691,104400.0],["2013-04-04",29.2473,29.4559,29.0821,29.4385,52000.0],["2013-04-05",28.8822,29.256,28.6736,29.2038,64500.0],["2013-04-08",29.3602,29.5862,28.9778,29.3081,38300.0],["2013-04-09",29.169,29.5775,28.8996,29.3342,77000.0],["2013-04-10",29.3776,30.2468,29.3776,30.1251,57800.0],["2013-04-11",29.9078,30.299,29.8122,30.1773,34200.0],["2013-04-12",30.0208,30.0208,29.6731,29.9426,30900.0],["2013-04-15",29.7079,29.8817,28.1782,28.3259,104700.0],["2013-04-16",28.6215,29.0039,28.4303,28.9604,40300.0],["2013-04-17",28.7084,28.7258,27.6393,27.6828,118200.0],["2013-04-18",27.8132,27.9783,27.1526,27.3438,76800.0],["2013-04-19",27.3786,27.9348,27.2308,27.4307,51900.0],["2013-04-22",27.5437,27.5437,26.831,27.5176,81100.0],["2013-04-23",27.8653,28.3346,27.422,27.8218,196300.0],["2013-04-24",27.5872,28.4824,27.3959,28.352,242400.0],["2013-04-25",28.9257,28.943,28.5172,28.5954,80200.0],["2013-04-26",28.5259,28.5259,28.0304,28.2217,59700.0],["2013-04-29",28.4216,28.9431,28.3781,28.5693,85400.0],["2013-04-30",28.4216,28.9691,28.2217,28.5346,152700.0],["2013-05-01",28.691,28.7171,27.422,27.4655,167000.0],["2013-05-02",27.6915,28.6823,27.4655,28.4998,68600.0],["2013-05-03",28.9865,29.9687,28.9865,29.8122,56800.0],["2013-05-06",29.6818,30.3511,29.621,30.2903,44600.0],["2013-05-07",30.3598,30.7683,30.1599,30.551,52900.0],["2013-05-08",30.4206,30.6379,30.2902,30.6379,101600.0],["2013-05-09",30.6902,30.7251,30.2631,30.4287,46600.0],["2013-05-10",30.3939,30.6031,30.2544,30.4374,27500.0],["2013-05-13",30.3154,30.5508,30.1934,30.3851,33000.0],["2013-05-14",30.359,30.7164,30.359,30.4985,164800.0],["2013-05-15",30.2893,30.6815,30.2893,30.5072,66400.0],["2013-05-16",30.5072,30.5072,29.8273,29.8535,127100.0],["2013-05-17",29.8709,30.42,29.6878,30.1498,121200.0],["2013-05-20",30.0191,31.2132,29.8534,30.9343,62300.0],["2013-05-21",30.9256,31.1348,30.7164,30.9169,46100.0],["2013-05-22",30.8907,31.0389,30.0016,30.1934,43500.0],["2013-05-23",29.9319,30.4374,29.7576,30.2544,33400.0],["2013-05-24",29.9232,30.1672,29.3218,30.1324,39600.0],["2013-05-28",30.6553,31.1696,30.5072,30.9343,57900.0],["2013-05-29",30.5856,31.0302,30.4462,30.8297,18300.0],["2013-05-30",30.6205,31.1086,30.6205,30.8994,48300.0],["2013-05-31",30.6118,31.248,30.5943,30.7861,87800.0],["2013-06-03",30.9256,31.1783,30.4723,30.8907,115800.0],["2013-06-04",30.8733,31.0301,30.1585,30.6902,72100.0],["2013-06-05",30.5856,30.6815,30.1149,30.1672,85000.0],["2013-06-06",30.1934,30.4287,29.7663,30.3241,50500.0],["2013-06-07",30.5943,30.8384,29.9232,30.4723,35400.0],["2013-06-10",30.7251,30.9866,30.5159,30.8384,39400.0],["2013-06-11",30.2893,30.3852,29.8447,30.1149,19200.0],["2013-06-12",30.3154,30.3154,29.2084,29.6094,31100.0],["2013-06-13",29.5658,30.6379,29.5658,30.6292,36500.0],["2013-06-14",30.6292,30.6379,29.7837,29.9929,24000.0],["2013-06-17",30.4374,30.4374,29.6791,29.9319,39000.0],["2013-06-18",29.9493,30.4897,29.9493,30.4113,31300.0],["2013-06-19",30.4026,30.8907,30.176,30.1847,33500.0],["2013-06-20",29.6966,29.836,29.2084,29.374,58200.0],["2013-06-21",29.4786,29.958,29.2084,29.6268,128600.0],["2013-06-24",29.2084,29.3218,28.7291,28.947,72100.0],["2013-06-25",28.5721,29.6007,28.5721,29.374,60500.0],["2013-06-26",29.6356,30.0191,29.1562,29.2346,59000.0],["2013-06-27",29.4089,30.3764,29.13,29.958,94700.0],["2013-06-28",29.958,30.2457,29.4961,29.8883,123100.0],["2013-07-01",30.0452,30.943,29.6443,30.8384,104900.0],["2013-07-02",30.7948,30.943,30.5333,30.8122,41200.0],["2013-07-03",30.5159,30.8733,30.5159,30.7077,70500.0],["2013-07-05",31.2132,31.2132,30.7512,30.943,82100.0],["2013-07-08",31.0737,31.466,30.8122,30.9081,86000.0],["2013-07-09",31.1783,31.9192,31.0214,31.71,46800.0],["2013-07-10",31.71,32.2156,31.5008,31.9105,47700.0],["2013-07-11",32.2504,32.6863,32.1458,32.3289,54800.0],["2013-07-12",32.2069,32.4161,31.9367,32.233,65500.0],["2013-07-15",32.294,32.294,31.9628,32.172,66300.0],["2013-07-16",32.0238,32.294,31.8756,31.9279,56300.0],["2013-07-17",32.1982,32.3027,31.7362,31.9105,73100.0],["2013-07-18",31.9628,32.2069,31.7362,32.0936,53600.0],["2013-07-19",32.0674,32.3812,32.0151,32.2069,54700.0],["2013-07-22",31.8321,32.5294,31.8321,32.172,68200.0],["2013-07-23",31.8146,32.3986,31.2829,32.1197,59300.0],["2013-07-24",32.111,32.2853,31.4747,31.5444,49400.0],["2013-07-25",31.3788,32.0499,31.3526,31.9192,66300.0],["2013-07-26",31.6141,31.7187,30.8471,30.9953,51400.0],["2013-07-29",31.0127,31.3962,30.5072,30.9517,31900.0],["2013-07-30",31.0127,31.065,30.5856,30.8122,48300.0],["2013-07-31",30.9953,31.0127,30.4113,30.5072,85900.0],["2013-08-01",30.9256,31.0999,30.5856,30.9953,160800.0],["2013-08-02",30.76,31.0214,30.5769,31.0127,65200.0],["2013-08-05",30.9343,31.3527,30.6728,30.9953,112700.0],["2013-08-06",30.821,30.882,30.2805,30.5072,64800.0],["2013-08-07",30.3241,30.6815,30.3241,30.4985,50400.0],["2013-08-08",30.7948,30.9691,30.5769,30.6989,57000.0],["2013-08-09",30.6902,32.0101,30.358,30.4105,42500.0],["2013-08-12",30.0608,30.7252,29.9909,30.6115,76500.0],["2013-08-13",30.6552,30.9786,30.4542,30.7426,73200.0],["2013-08-14",30.6552,30.8563,30.4017,30.5591,67900.0],["2013-08-15",30.0521,30.7077,28.9769,30.157,71100.0],["2013-08-16",30.0084,30.5066,29.9385,30.1832,47400.0],["2013-08-19",30.157,30.6815,29.9122,29.9909,98600.0],["2013-08-20",29.9559,30.5853,29.8685,30.4454,30700.0],["2013-08-21",30.2182,30.6727,30.1745,30.358,38300.0],["2013-08-22",30.4892,31.2671,30.4717,31.0049,30500.0],["2013-08-23",31.0224,31.171,30.594,31.0835,65900.0],["2013-08-26",31.0923,31.4681,31.0923,31.3108,31800.0],["2013-08-27",30.8475,31.4944,30.7252,30.7252,80500.0],["2013-08-28",30.6377,30.9437,30.0958,30.2619,62900.0],["2013-08-29",30.2706,30.865,30.1657,30.3318,36700.0],["2013-08-30",30.2269,30.4454,30.0608,30.2094,79200.0],["2013-09-03",30.6377,30.6902,30.1395,30.5328,41600.0],["2013-09-04",30.5066,30.6727,30.2269,30.2444,79500.0],["2013-09-05",30.3755,30.6465,30.0084,30.4892,55400.0],["2013-09-06",30.5766,31.171,29.8598,30.6552,33300.0],["2013-09-09",30.7164,31.1622,30.6727,31.1098,42100.0],["2013-09-10",31.2234,31.7304,30.8038,31.101,57100.0],["2013-09-11",31.0311,31.0923,30.629,30.9786,30600.0],["2013-09-12",30.865,31.2496,30.5066,30.664,51300.0],["2013-09-13",30.8301,31.1098,30.4017,30.6203,21600.0],["2013-09-16",31.1098,31.1098,30.7164,30.7951,83000.0],["2013-09-17",30.9087,30.9612,30.5853,30.6552,90400.0],["2013-09-18",30.7339,31.6604,30.6814,31.4419,59300.0],["2013-09-19",31.5293,31.5381,31.3108,31.3545,36700.0],["2013-09-20",31.3982,31.9402,31.3982,31.7828,348400.0],["2013-09-23",31.6692,32.2199,31.6342,31.6954,49900.0],["2013-09-24",31.7566,32.1237,31.5905,31.8178,36800.0],["2013-09-25",31.9052,32.15,31.573,31.608,32900.0],["2013-09-26",31.8265,31.8265,31.3545,31.6779,27100.0],["2013-09-27",31.372,31.6255,31.3458,31.4681,20700.0],["2013-09-30",31.1098,31.7828,31.1098,31.4332,59400.0],["2013-10-01",31.3283,31.7828,31.3283,31.573,87400.0],["2013-10-02",31.337,31.407,31.0836,31.2409,41600.0],["2013-10-03",31.2147,31.3021,30.2619,30.6989,42900.0],["2013-10-04",30.6203,31.3982,30.2444,31.1535,29300.0],["2013-10-07",30.8388,30.9524,30.5678,30.629,28700.0],["2013-10-08",30.5678,30.8213,30.3406,30.4017,46800.0],["2013-10-09",30.4542,30.5591,30.1308,30.3056,49100.0],["2013-10-10",30.7863,31.2846,30.5154,30.8388,39300.0],["2013-10-11",30.664,31.5818,30.5503,31.5643,42800.0],["2013-10-14",31.7042,31.9577,31.1797,31.9577,36400.0],["2013-10-15",31.9314,32.115,31.4157,31.4419,42800.0],["2013-10-16",31.7217,31.8877,31.3458,31.4856,52800.0],["2013-10-17",31.3895,31.5993,31.101,31.5818,77300.0],["2013-10-18",31.8965,32.386,31.2496,32.1237,105700.0],["2013-10-21",32.115,32.4821,32.0538,32.115,60000.0],["2013-10-22",31.4507,31.4507,29.5801,30.8475,245700.0],["2013-10-23",30.4979,31.0573,29.8423,30.0783,128600.0],["2013-10-24",30.0783,30.5591,30.0696,30.1482,53400.0],["2013-10-25",30.2794,30.4804,29.6413,29.8161,68400.0],["2013-10-28",29.8336,30.3143,29.6238,29.7024,41300.0],["2013-10-29",29.8073,29.8073,29.2829,29.4664,45400.0],["2013-10-30",29.5364,29.7199,29.0556,29.4752,97400.0],["2013-10-31",29.5626,30.0783,29.2654,29.5538,82800.0],["2013-11-01",29.4752,29.6238,29.0556,29.3615,111300.0],["2013-11-04",29.5888,30.087,29.178,29.9035,61200.0],["2013-11-05",29.6675,30.0696,29.5014,29.7636,62100.0],["2013-11-06",29.9647,29.9647,29.414,29.5364,25000.0],["2013-11-07",29.6328,29.7906,29.1331,29.1506,44600.0],["2013-11-08",29.1769,29.852,29.1769,29.7818,70900.0],["2013-11-11",29.8257,29.8432,29.2032,29.4312,91000.0],["2013-11-12",29.3961,29.7292,29.1331,29.5539,64500.0],["2013-11-13",29.5013,29.9572,29.3786,29.852,53900.0],["2013-11-14",29.7643,30.3605,29.6065,29.7205,37900.0],["2013-11-15",29.7468,30.0624,29.4224,29.7117,67500.0],["2013-11-18",29.7643,30.4218,29.6328,29.8432,66000.0],["2013-11-19",29.8695,29.9835,29.3084,29.4838,36900.0],["2013-11-20",29.7029,29.852,29.2646,29.5627,53300.0],["2013-11-21",29.6942,30.1588,29.3961,29.9309,42200.0],["2013-11-22",30.0361,30.5709,29.9309,30.2202,45100.0],["2013-11-25",30.3605,30.9303,30.3342,30.4481,40600.0],["2013-11-26",30.6322,31.6755,30.527,31.3599,80500.0],["2013-11-27",31.395,32.07,31.395,31.7807,41300.0],["2013-11-29",32.0262,32.2892,31.8421,32.0876,24700.0],["2013-12-02",31.9824,32.2103,31.509,31.7983,74200.0],["2013-12-03",31.6668,32.1577,31.4914,31.7106,68900.0],["2013-12-04",31.6492,32.2542,30.9829,31.5265,57400.0],["2013-12-05",31.5002,32.184,31.2021,31.3249,32100.0],["2013-12-06",31.7194,32.3594,31.6229,31.8772,55000.0],["2013-12-09",31.8947,32.4207,31.658,31.9824,44400.0],["2013-12-10",31.9473,32.3243,31.4037,31.6142,58000.0],["2013-12-11",31.5265,31.6755,30.7638,31.1407,51700.0],["2013-12-12",31.132,31.5265,30.869,31.3774,58500.0],["2013-12-13",31.4125,32.1226,31.3248,31.658,68700.0],["2013-12-16",31.7457,32.5347,31.7018,32.3068,45300.0],["2013-12-17",32.0876,32.298,31.807,32.2454,35800.0],["2013-12-18",32.2629,32.5259,31.6229,32.4207,63200.0],["2013-12-19",32.2805,32.4383,31.772,32.3155,56500.0],["2013-12-20",32.4733,33.1835,32.2103,32.938,231800.0],["2013-12-23",32.9906,33.315,32.8591,33.201,57000.0],["2013-12-24",33.2536,33.6218,32.9906,33.3588,31000.0],["2013-12-26",33.2624,33.6218,32.8942,33.2185,71600.0],["2013-12-27",33.35,33.35,32.7539,32.9906,93300.0],["2013-12-30",33.0169,33.4027,32.8591,33.1572,38200.0],["2013-12-31",33.1659,34.2005,32.8679,33.8673,102300.0],["2014-01-02",33.8498,33.8498,32.5259,32.7276,82500.0],["2014-01-03",32.7188,33.3588,32.2892,32.5785,57600.0],["2014-01-06",32.6399,32.6399,31.7895,31.9035,67600.0],["2014-01-07",32.1051,32.7714,32.1051,32.3594,71300.0],["2014-01-08",32.4032,32.5347,32.0437,32.4733,89800.0],["2014-01-09",32.5961,32.8503,31.9912,32.6399,55100.0],["2014-01-10",32.6487,32.8153,32.3594,32.7276,52200.0],["2014-01-13",32.5961,32.6399,32.0174,32.4646,71000.0],["2014-01-14",32.5347,33.315,31.9386,33.0695,71100.0],["2014-01-15",33.201,34.6213,33.201,34.5687,127100.0],["2014-01-16",34.4109,35.3314,34.2794,35.0772,117000.0],["2014-01-17",35.0684,35.2613,34.6826,34.9895,119300.0],["2014-01-21",35.1122,35.3928,34.2706,34.7616,93700.0],["2014-01-22",34.7703,34.7703,33.9462,34.1829,92000.0],["2014-01-23",34.104,34.4898,33.7621,34.0952,60600.0],["2014-01-24",33.7972,33.8498,32.184,32.9117,100800.0],["2014-01-27",33.1747,33.3676,32.3681,32.5873,49600.0],["2014-01-28",32.7188,33.1922,32.6925,33.1572,101700.0],["2014-01-29",32.8153,33.1396,32.298,32.7364,48600.0],["2014-01-30",32.8766,33.2624,32.6224,33.087,80800.0],["2014-01-31",32.3944,33.0432,32.3944,32.6136,64800.0],["2014-02-03",32.675,32.675,31.1144,31.6142,75000.0],["2014-02-04",31.7106,32.6487,31.3774,31.7807,150000.0],["2014-02-05",31.6755,31.6755,30.7462,31.132,100700.0],["2014-02-06",31.3161,31.6755,30.9566,31.2284,73600.0],["2014-02-07",31.2985,31.4563,30.755,31.3599,52800.0],["2014-02-10",31.3775,31.8772,31.1057,31.7457,116100.0],["2014-02-11",31.5966,32.1753,31.2021,31.6054,132300.0],["2014-02-12",31.5353,32.3331,31.3161,32.0876,98600.0],["2014-02-13",31.8333,32.6838,31.8333,32.3418,92600.0],["2014-02-14",32.3593,32.5698,32.0963,32.4032,63800.0],["2014-02-18",32.5347,32.9818,32.0437,32.4383,88200.0],["2014-02-19",32.184,32.4733,31.7018,31.7544,57100.0],["2014-02-20",31.7369,32.5435,31.7369,32.2805,43700.0],["2014-02-21",32.4733,32.7539,31.9911,32.1489,151100.0],["2014-02-24",32.1753,32.6574,32.1227,32.3155,165400.0],["2014-02-25",32.7188,35.3051,32.7188,33.6657,236100.0],["2014-02-26",33.8585,36.3572,33.8585,35.7785,193000.0],["2014-02-27",35.7873,36.0591,35.3577,35.5243,95400.0],["2014-02-28",35.5506,35.7347,35.0947,35.2613,218200.0],["2014-03-03",35.0158,35.2876,34.3933,34.5687,103900.0],["2014-03-04",35.0684,36.138,34.9895,36.0153,142100.0],["2014-03-05",35.9451,36.173,35.8574,36.0941,107300.0],["2014-03-06",36.3051,36.3754,35.9623,36.2172,57100.0],["2014-03-07",36.4721,36.6302,36.1557,36.3314,59000.0],["2014-03-10",37.3509,39.0734,37.0082,38.757,259500.0],["2014-03-11",38.9328,39.0295,37.6497,37.8782,176800.0],["2014-03-12",37.5882,38.5549,37.5794,38.4846,192000.0],["2014-03-13",38.7483,38.8977,37.9222,38.1507,84300.0],["2014-03-14",37.9661,38.8889,37.9661,38.4231,87900.0],["2014-03-17",38.6691,39.0207,38.0012,38.3,126800.0],["2014-03-18",38.3352,38.6164,37.8606,38.2034,176600.0],["2014-03-19",38.2297,38.7219,38.1418,38.6076,71200.0],["2014-03-20",38.6516,39.4865,38.6516,39.4074,100300.0],["2014-03-21",39.548,39.7502,39.4865,39.6095,196800.0],["2014-03-24",39.6183,39.8908,39.4162,39.6886,190500.0],["2014-03-25",39.8556,40.4268,38.5373,38.6604,169500.0],["2014-03-26",38.8186,38.8801,37.9046,37.9309,170200.0],["2014-03-27",37.9134,38.0891,37.6849,37.9749,186300.0],["2014-03-28",38.0364,39.0119,37.72,38.2825,99400.0],["2014-03-31",38.467,38.8889,37.9221,38.5901,128500.0],["2014-04-01",38.511,38.9064,37.9046,38.2122,160200.0],["2014-04-02",38.2034,38.4407,37.8694,38.221,404600.0],["2014-04-03",38.2385,38.3967,37.7815,38.2385,102000.0],["2014-04-04",38.4582,38.6077,37.2982,37.7464,100600.0],["2014-04-07",37.764,38.0979,37.2015,37.6937,196200.0],["2014-04-08",37.6673,38.3791,37.3597,37.9221,142900.0],["2014-04-09",37.9749,38.4758,37.9749,38.2034,129500.0],["2014-04-10",38.1419,38.5549,37.2718,37.3421,118300.0],["2014-04-11",36.973,37.3685,36.6039,36.6214,115200.0],["2014-04-14",37.0169,37.0169,36.0941,36.3578,94100.0],["2014-04-15",36.5336,37.3948,35.9623,37.2367,101000.0],["2014-04-16",37.4212,37.6849,37.1488,37.2279,61500.0],["2014-04-17",37.2542,37.9221,36.8851,37.6233,54200.0],["2014-04-21",37.597,38.1682,37.2894,38.1682,141800.0],["2014-04-22",37.4651,37.4739,35.2417,36.4808,599900.0],["2014-04-23",36.7972,37.0257,36.1205,36.4808,146800.0],["2014-04-24",36.8587,37.553,36.349,36.5951,79500.0],["2014-04-25",36.4281,36.9994,35.9008,35.9887,135500.0],["2014-04-28",36.0942,36.4193,35.1274,35.312,151900.0],["2014-04-29",35.5844,35.8393,34.9165,35.1538,168600.0],["2014-04-30",35.1626,36.0151,34.6616,35.1098,171000.0],["2014-05-01",35.1626,35.268,34.5737,34.8638,134900.0],["2014-05-02",34.9341,35.4174,34.6616,34.8374,80100.0],["2014-05-05",34.5386,35.0483,34.3189,34.9517,80700.0],["2014-05-06",34.8989,35.022,34.4683,34.5474,118500.0],["2014-05-07",34.688,34.9868,34.2661,34.8638,116900.0],["2014-05-08",34.9166,35.1016,34.7052,34.899,129300.0],["2014-05-09",34.7228,35.1721,34.6171,34.9078,80200.0],["2014-05-12",35.1633,36.203,35.1281,35.8065,135800.0],["2014-05-13",35.7977,36.0268,35.3395,35.3572,84100.0],["2014-05-14",35.2074,35.3131,34.3616,34.5202,86200.0],["2014-05-15",34.2911,34.3439,33.4805,33.7889,104400.0],["2014-05-16",33.7096,34.106,33.6919,33.9739,57500.0],["2014-05-19",33.9387,34.5113,33.7889,34.3175,61000.0],["2014-05-20",34.247,34.3704,33.692,34.203,165600.0],["2014-05-21",35.0488,35.0488,34.0179,34.1853,74300.0],["2014-05-22",34.2294,34.7228,33.9563,34.4849,95700.0],["2014-05-23",34.5466,35.1986,34.5466,35.1721,91300.0],["2014-05-27",35.41,35.9827,35.225,35.2338,146700.0],["2014-05-28",35.225,35.2867,34.9783,35.1545,98400.0],["2014-05-29",35.1193,35.7184,35.0047,35.6479,85800.0],["2014-05-30",35.6655,35.6655,35.1369,35.1633,94100.0],["2014-06-02",35.1545,35.4365,34.5466,34.6435,54100.0],["2014-06-03",34.5818,35.2514,34.4232,34.6171,51400.0],["2014-06-04",34.5466,34.8373,33.9475,34.1765,170100.0],["2014-06-05",34.4409,35.5422,34.247,35.4365,94000.0],["2014-06-06",35.6655,36.4144,35.6039,36.2558,70900.0],["2014-06-09",36.1854,37.3307,36.1854,37.1545,92000.0],["2014-06-10",36.9519,37.2603,36.6523,37.1633,61600.0],["2014-06-11",36.9783,37.4277,36.8285,37.225,133600.0],["2014-06-12",37.1281,37.6039,36.9078,37.0048,106100.0],["2014-06-13",37.1193,37.3748,36.6876,36.9607,81000.0],["2014-06-16",36.8285,37.2691,36.6347,36.9255,97700.0],["2014-06-17",36.8285,37.6391,36.6788,37.2603,78100.0],["2014-06-18",37.181,37.7537,37.0488,37.6127,80400.0],["2014-06-19",37.8858,38.2559,37.3219,38.0885,58400.0],["2014-06-20",38.2294,38.573,37.7008,38.4409,119600.0],["2014-06-23",38.4938,38.5378,37.4012,37.5158,74200.0],["2014-06-24",37.5686,37.9563,37.4365,37.4717,87800.0],["2014-06-25",37.2162,37.6303,37.0664,37.4277,69900.0],["2014-06-26",37.6832,37.6832,37.1986,37.3924,42200.0],["2014-06-27",37.1281,38.5114,37.1281,38.4497,385500.0],["2014-06-30",38.3087,38.9255,37.8594,38.6611,83900.0],["2014-07-01",38.7405,39.6215,38.7405,38.9431,99500.0],["2014-07-02",38.8638,39.1722,38.2559,38.6435,132900.0],["2014-07-03",38.7228,39.0664,38.573,38.7669,73600.0],["2014-07-07",38.6259,38.9343,37.736,37.7801,106000.0],["2014-07-08",37.6567,37.6567,37.0488,37.2955,201200.0],["2014-07-09",37.3748,37.5422,37.04,37.1457,73800.0],["2014-07-10",36.6788,36.8374,36.1237,36.5907,80400.0],["2014-07-11",36.4144,36.9255,36.2647,36.7757,64200.0],["2014-07-14",37.1369,37.1369,36.5202,36.7404,65400.0],["2014-07-15",36.7316,36.7404,36.1325,36.2647,56300.0],["2014-07-16",36.2999,36.7581,36.018,36.3528,60800.0],["2014-07-17",36.0532,36.2999,35.2514,35.4012,82900.0],["2014-07-18",35.3395,36.4233,35.2867,36.344,73600.0],["2014-07-21",36.1501,36.5818,35.1721,35.1986,149400.0],["2014-07-22",35.551,36.8726,35.2426,35.4805,303700.0],["2014-07-23",35.692,36.2911,35.3484,36.1325,184500.0],["2014-07-24",36.1766,36.2206,35.4981,35.5774,70700.0],["2014-07-25",35.225,35.551,35.0488,35.4893,120900.0],["2014-07-28",35.4188,35.4893,34.7757,35.1809,87200.0],["2014-07-29",35.1986,35.4012,34.9431,35.0576,59800.0],["2014-07-30",35.2514,35.2514,34.8021,34.9959,80600.0],["2014-07-31",34.8021,34.8021,33.8505,34.247,175800.0],["2014-08-01",34.3527,34.5025,33.9122,34.0884,111900.0],["2014-08-04",34.1942,34.5113,33.9475,34.2999,76900.0],["2014-08-05",34.1237,34.9519,34.0179,34.8285,83200.0],["2014-08-06",34.5906,35.4365,34.5906,35.225,73100.0],["2014-08-07",35.4012,35.8065,35.1017,35.507,102600.0],["2014-08-08",35.5158,36.1076,35.4186,35.9044,74400.0],["2014-08-11",36.0016,36.5139,35.9397,36.0987,86800.0],["2014-08-12",35.9132,36.4344,35.5776,35.9044,90500.0],["2014-08-13",35.9397,36.3196,35.9133,36.0634,175300.0],["2014-08-14",35.9839,36.293,35.6394,35.9927,88300.0],["2014-08-15",36.3195,36.3902,35.1183,35.8338,152600.0],["2014-08-18",36.1694,36.823,36.1341,36.5757,108300.0],["2014-08-19",36.558,37.0085,36.4962,36.6199,70700.0],["2014-08-20",36.4167,36.4962,36.1959,36.2577,43200.0],["2014-08-21",36.3195,36.7965,35.8161,36.4167,117200.0],["2014-08-22",36.4785,36.7082,35.8691,36.3637,67600.0],["2014-08-25",36.6905,36.6905,36.2665,36.4079,65100.0],["2014-08-26",36.5669,36.8848,36.2577,36.7258,108500.0],["2014-08-27",36.9113,36.9202,36.2666,36.6817,47900.0],["2014-08-28",36.6287,37.088,36.3725,36.7788,56000.0],["2014-08-29",36.7877,36.7877,36.5933,36.6905,45000.0],["2014-09-02",36.876,37.7769,36.6993,37.088,58500.0],["2014-09-03",37.2646,37.2646,36.5668,36.9466,55700.0],["2014-09-04",36.8937,37.0968,36.399,36.5845,36600.0],["2014-09-05",36.452,36.505,36.0811,36.3549,28800.0],["2014-09-08",37.459,37.459,35.9574,36.0634,43600.0],["2014-09-09",36.1076,36.4697,35.6041,35.7984,49100.0],["2014-09-10",35.8691,36.0016,35.454,35.9221,27400.0],["2014-09-11",35.7278,36.3549,35.7278,36.1871,28100.0],["2014-09-12",36.1694,36.6552,35.6394,35.7631,55400.0],["2014-09-15",35.6041,35.7719,34.9682,35.2685,57200.0],["2014-09-16",35.2861,35.8249,34.7385,35.6218,69200.0],["2014-09-17",35.6218,36.0016,35.4186,35.7896,61400.0],["2014-09-18",35.9751,35.9751,35.3745,35.5953,64500.0],["2014-09-19",35.6836,35.6836,34.3852,34.5619,134300.0],["2014-09-22",34.2616,34.2616,32.9013,33.9347,63300.0],["2014-09-23",33.7669,34.1467,33.3606,33.4666,87400.0],["2014-09-24",33.449,33.449,32.7953,33.0603,63800.0],["2014-09-25",32.9278,33.0162,32.2036,32.4597,59700.0],["2014-09-26",32.4862,33.078,32.3184,32.9366,96500.0],["2014-09-29",32.5392,33.1221,32.4862,33.0603,46300.0],["2014-09-30",33.0073,33.0957,32.1947,32.2124,91500.0],["2014-10-01",32.1682,33.29,31.6029,31.8149,73800.0],["2014-10-02",31.8061,32.4421,31.6736,32.2212,31300.0],["2014-10-03",32.5304,32.8572,32.2212,32.3625,66400.0],["2014-10-06",32.4332,32.654,32.0093,32.0446,57000.0],["2014-10-07",31.8856,32.0446,31.0377,31.0907,108900.0],["2014-10-08",31.0553,32.1682,30.861,32.0446,85100.0],["2014-10-09",31.9474,31.9562,30.5519,30.914,102900.0],["2014-10-10",30.755,31.5764,30.2781,30.7197,110400.0],["2014-10-13",30.7638,31.5323,30.4459,30.7727,83800.0],["2014-10-14",31.126,32.389,30.9052,31.5058,68300.0],["2014-10-15",31.1083,32.6364,30.9228,32.2831,80900.0],["2014-10-16",31.7708,33.2016,31.7708,32.9455,87800.0],["2014-10-17",33.3783,33.3783,32.3184,32.4332,97800.0],["2014-10-20",32.3096,32.7159,31.9298,32.6275,86000.0],["2014-10-21",30.914,33.2016,30.914,32.4067,201100.0],["2014-10-22",32.4686,32.5304,30.6844,30.8257,261000.0],["2014-10-23",31.2496,32.3979,30.7462,32.1241,94500.0],["2014-10-24",32.177,32.3272,31.8502,32.0622,61400.0],["2014-10-27",31.8591,31.9739,31.3026,31.8503,52300.0],["2014-10-28",32.1241,33.7404,32.1241,33.6344,108000.0],["2014-10-29",33.6963,34.2174,33.2193,33.2988,80000.0],["2014-10-30",33.078,33.9524,32.8042,33.184,67000.0],["2014-10-31",33.9789,34.2527,33.4136,33.4843,98000.0],["2014-11-03",33.6344,33.9348,33.0427,33.2723,63400.0],["2014-11-04",33.1222,33.3165,32.6452,33.1928,216100.0],["2014-11-05",33.4755,33.8111,33.2635,33.6344,79500.0],["2014-11-06",33.7496,34.0418,33.5902,33.9798,76900.0],["2014-11-07",33.9001,34.5112,33.8824,34.4492,81700.0],["2014-11-10",34.5023,35.0337,34.5023,35.0248,86400.0],["2014-11-11",34.9274,35.1931,34.5466,34.7857,71900.0],["2014-11-12",34.5555,35.2019,34.1038,34.9805,40000.0],["2014-11-13",34.9008,35.2462,33.7496,33.847,128600.0],["2014-11-14",33.8735,34.0684,33.5636,33.6699,69300.0],["2014-11-17",33.6344,33.9001,33.3511,33.6522,70100.0],["2014-11-18",33.723,34.2632,33.5016,33.7141,58000.0],["2014-11-19",33.7142,33.9621,33.2802,33.6344,68000.0],["2014-11-20",33.4485,34.9097,33.4485,34.7591,78100.0],["2014-11-21",35.3613,36.0255,35.1311,35.7244,130400.0],["2014-11-24",35.7864,36.3886,35.317,35.379,106300.0],["2014-11-25",35.5562,35.8218,35.1134,35.2993,67600.0],["2014-11-26",35.1399,35.8218,34.8034,35.7775,71200.0],["2014-11-28",35.6624,35.9812,34.5732,34.7768,102800.0],["2014-12-01",34.6174,34.6174,33.4662,33.4928,71300.0],["2014-12-02",33.6344,34.5997,33.5459,34.0418,69200.0],["2014-12-03",33.9533,34.83,33.9533,34.396,69100.0],["2014-12-04",34.4226,34.5997,33.723,34.1392,74200.0],["2014-12-05",34.1215,34.6706,34.0595,34.4315,101700.0],["2014-12-08",34.2721,34.9717,33.6167,33.6787,86000.0],["2014-12-09",33.5282,34.7149,33.1917,34.4758,74000.0],["2014-12-10",34.2366,34.6617,33.05,33.2182,56100.0],["2014-12-11",33.475,33.7673,32.864,32.9083,50900.0],["2014-12-12",32.492,32.9437,32.2972,32.3858,52200.0],["2014-12-15",32.8905,32.9791,32.1289,32.2352,56600.0],["2014-12-16",32.2086,33.2359,32.2086,32.3149,86300.0],["2014-12-17",32.2795,33.7584,32.0669,33.7141,64300.0],["2014-12-18",34.1924,34.3606,33.2714,34.2366,56400.0],["2014-12-19",34.1658,34.4935,33.4839,33.9444,219400.0],["2014-12-22",34.0507,34.1747,33.6699,33.9887,56400.0],["2014-12-23",34.2455,34.7768,33.8381,34.706,75600.0],["2014-12-24",34.8477,35.0956,34.7237,34.8654,25200.0],["2014-12-26",35.0957,35.7067,35.0514,35.3613,57200.0],["2014-12-29",35.441,35.813,35.1753,35.4764,34000.0],["2014-12-30",35.4676,35.7953,34.9362,35.4676,44200.0],["2014-12-31",35.6447,35.6447,34.6706,34.8123,37000.0],["2015-01-02",34.9982,34.9982,33.7319,34.2986,91000.0],["2015-01-05",33.9798,33.9798,32.8109,33.1208,51900.0],["2015-01-06",33.2802,33.2802,31.9961,32.3149,66300.0],["2015-01-07",32.6603,32.7489,31.881,32.3946,87700.0],["2015-01-08",32.7046,33.2625,32.0935,32.5983,193100.0],["2015-01-09",32.6337,32.6957,32.3503,32.4832,161600.0],["2015-01-12",32.4832,32.4832,31.4471,31.6862,81000.0],["2015-01-13",32.005,32.6691,31.3851,31.9695,91100.0],["2015-01-14",31.4471,31.9253,31.2522,31.6596,77200.0],["2015-01-15",31.7393,31.8633,30.1364,30.3843,81700.0],["2015-01-16",30.2958,31.2079,30.0213,31.1725,99300.0],["2015-01-20",31.5799,31.5799,30.774,31.0574,38200.0],["2015-01-21",31.0663,31.5888,30.9689,31.2611,66200.0],["2015-01-22",31.4205,32.5983,31.2257,32.4123,88600.0],["2015-01-23",32.5186,32.9703,32.1112,32.7134,70400.0],["2015-01-26",32.8551,33.2005,32.6426,33.0765,62900.0],["2015-01-27",32.4655,32.7046,31.9075,32.1024,64900.0],["2015-01-28",32.3946,32.3946,31.1017,31.4028,49200.0],["2015-01-29",31.5179,32.0492,31.1105,32.0138,66200.0],["2015-01-30",31.7659,32.1644,31.2256,31.4913,92300.0],["2015-02-02",31.6684,32.5806,31.4382,32.5009,55700.0],["2015-02-03",32.8109,33.7407,32.8109,33.5636,75500.0],["2015-02-04",33.2891,33.6079,32.6249,32.9614,73100.0],["2015-02-05",33.0588,33.661,32.5186,33.537,66700.0],["2015-02-06",33.599,34.0772,32.9437,33.7141,73400.0],["2015-02-09",32.7931,33.8913,32.7931,33.599,44000.0],["2015-02-10",33.9444,33.9444,32.9968,33.5282,100900.0],["2015-02-11",33.3953,34.2278,33.0765,34.0418,117200.0],["2015-02-12",34.4049,34.4049,33.8116,34.033,110900.0],["2015-02-13",34.0329,34.4137,33.8735,34.0861,80600.0],["2015-02-17",33.9621,34.3252,33.8381,34.2012,142900.0],["2015-02-18",33.9267,34.582,33.9267,34.5289,138000.0],["2015-02-19",34.2898,34.8831,34.0595,34.8388,90400.0],["2015-02-20",34.8388,35.0779,34.4049,34.7768,149300.0],["2015-02-23",34.7237,34.9097,34.3163,34.8743,125300.0],["2015-02-24",36.3089,37.9029,35.8661,37.5399,278200.0],["2015-02-25",37.6638,38.4963,37.4602,37.8675,139200.0],["2015-02-26",37.8764,38.0889,37.7524,37.9738,156600.0],["2015-02-27",37.8587,38.1863,37.3716,37.8764,104200.0],["2015-03-02",37.7524,38.1421,37.4336,37.6904,73000.0],["2015-03-03",37.6284,37.7967,37.3982,37.593,85000.0],["2015-03-04",37.4513,37.6639,37.0971,37.2565,76200.0],["2015-03-05",37.1768,37.1768,36.3886,36.9377,81000.0],["2015-03-06",36.5915,37.275,36.4317,36.9909,85000.0],["2015-03-09",37.1507,37.8165,37.0176,37.71,96800.0],["2015-03-10",37.1152,37.6656,36.9909,37.5768,90700.0],["2015-03-11",37.5591,38.0562,37.2484,38.0029,138600.0],["2015-03-12",38.2959,38.5355,37.8431,38.4912,194000.0],["2015-03-13",38.3314,38.3314,36.9909,37.8609,94800.0],["2015-03-16",38.1716,38.6332,37.8165,38.5711,101200.0],["2015-03-17",38.3758,38.3758,37.7899,38.0562,89400.0],["2015-03-18",37.9053,38.4201,37.6212,38.4201,135500.0],["2015-03-19",38.145,38.6332,38.1183,38.5178,77200.0],["2015-03-20",38.7486,38.9261,37.9319,38.2515,224400.0],["2015-03-23",38.2248,38.5711,38.0562,38.0828,97300.0],["2015-03-24",38.0118,38.5,37.8609,38.287,142800.0],["2015-03-25",38.358,38.7664,38.0384,38.145,159000.0],["2015-03-26",38.0562,38.5711,37.8254,37.994,75100.0],["2015-03-27",37.923,38.1006,37.417,37.8254,85100.0],["2015-03-30",38.1094,38.4556,38.0384,38.3491,135100.0],["2015-03-31",38.1538,38.3403,37.9408,38.0651,136400.0],["2015-04-01",38.0029,38.1361,37.3815,37.4614,120400.0],["2015-04-02",37.3815,37.8964,37.1418,37.2839,105800.0],["2015-04-06",37.0264,37.9408,37.0264,37.7455,95300.0],["2015-04-07",37.7721,37.9141,37.4703,37.5413,58700.0],["2015-04-08",37.6123,37.6123,37.2306,37.2661,48400.0],["2015-04-09",37.2572,37.488,36.8844,37.2839,28400.0],["2015-04-10",37.4969,37.4969,37.1241,37.1862,40600.0],["2015-04-13",36.911,37.2306,36.9022,37.0797,32900.0],["2015-04-14",37.0797,37.3549,36.7246,36.9643,115600.0],["2015-04-15",37.1685,37.5768,36.7779,37.3815,138200.0],["2015-04-16",37.5324,37.5324,37.1063,37.3549,43300.0],["2015-04-17",36.9022,37.0353,36.2186,36.3251,54600.0],["2015-04-20",36.5648,37.0442,36.3163,36.8312,70700.0],["2015-04-21",40.3731,40.3731,37.1862,37.852,202900.0],["2015-04-22",38.0118,38.6509,37.2927,37.994,114300.0],["2015-04-23",37.9585,38.4379,37.7366,38.2426,200000.0],["2015-04-24",38.0828,38.5799,37.8875,38.2515,91800.0],["2015-04-27",38.3491,38.7308,37.9408,38.2249,119400.0],["2015-04-28",38.1627,39.006,38.0651,38.7042,116000.0],["2015-04-29",38.4645,38.7664,38.2249,38.2515,73300.0],["2015-04-30",38.0651,38.2071,37.275,37.3549,117300.0],["2015-05-01",37.5413,37.8431,37.2484,37.5591,94300.0],["2015-05-04",37.6567,37.8165,37.3993,37.4703,70000.0],["2015-05-05",37.346,37.4969,36.7335,36.8489,79700.0],["2015-05-06",36.9643,36.982,36.7068,36.9288,71100.0],["2015-05-07",36.8223,37.2217,36.5915,36.9554,61500.0],["2015-05-08",37.4092,37.4092,36.7953,36.8308,46100.0],["2015-05-11",36.7775,37.5516,36.6618,36.9732,196200.0],["2015-05-12",36.7152,37.6762,36.4927,37.4003,93200.0],["2015-05-13",37.5071,37.8275,37.4804,37.7029,68000.0],["2015-05-14",37.952,38.4771,37.7296,38.2546,44800.0],["2015-05-15",38.2635,38.6194,37.8542,38.2546,77200.0],["2015-05-18",38.2368,38.6461,38.2279,38.3881,166200.0],["2015-05-19",38.4237,38.4237,37.2758,38.0232,70800.0],["2015-05-20",38.2101,38.5305,37.9165,38.3169,70000.0],["2015-05-21",38.7618,38.7618,38.13,38.2635,73200.0],["2015-05-22",38.2457,38.5482,37.7652,37.8275,38300.0],["2015-05-26",37.694,37.694,36.7952,37.1334,52100.0],["2015-05-27",37.1423,37.6317,36.6796,37.5071,59300.0],["2015-05-28",37.4626,37.4715,36.6084,37.3648,65100.0],["2015-05-29",37.3292,37.8097,36.7864,36.7952,66000.0],["2015-06-01",37.1601,37.1601,36.1635,36.7152,41800.0],["2015-06-02",36.6351,37.5872,36.6351,37.0444,38200.0],["2015-06-03",37.0266,37.5872,36.9643,37.4715,61700.0],["2015-06-04",37.3648,37.5694,36.9643,37.347,55700.0],["2015-06-05",37.2402,37.6495,36.8753,37.4893,32600.0],["2015-06-08",37.3114,37.4715,37.0889,37.1067,67500.0],["2015-06-09",37.0266,37.4359,36.7241,37.0533,40000.0],["2015-06-10",37.2046,38.2012,36.8575,37.8631,63800.0],["2015-06-11",37.9698,37.9698,37.2313,37.4804,42900.0],["2015-06-12",37.4537,37.6673,36.991,37.338,27400.0],["2015-06-15",37.08,37.169,36.4393,36.8041,93000.0],["2015-06-16",36.6885,36.9732,36.1724,36.8842,64500.0],["2015-06-17",37.6495,38.4682,37.1779,37.2758,84600.0],["2015-06-18",37.5071,38.0143,37.1334,38.0143,79300.0],["2015-06-19",38.13,39.0733,38.13,38.7885,144100.0],["2015-06-22",39.2156,39.2156,38.4326,38.5483,82800.0],["2015-06-23",38.6817,38.8152,38.308,38.5216,77800.0],["2015-06-24",38.486,38.6817,38.0054,38.0855,42400.0],["2015-06-25",38.219,38.219,37.2402,37.6673,52300.0],["2015-06-26",37.8275,38.0499,37.4804,37.7118,161400.0],["2015-06-29",37.4448,37.8275,36.9554,37.1512,91600.0],["2015-06-30",37.4893,37.5605,36.9732,37.2135,96600.0],["2015-07-01",37.6228,37.7741,36.6796,37.1334,73500.0],["2015-07-02",37.1601,37.2847,36.5639,36.7863,39800.0],["2015-07-06",36.4215,37.1423,36.1902,36.5461,50700.0],["2015-07-07",36.4838,36.4927,35.9321,36.1813,66800.0],["2015-07-08",35.9855,36.288,35.2202,35.6384,93200.0],["2015-07-09",36.1012,36.1368,35.1935,35.3982,99100.0],["2015-07-10",35.7274,35.7452,35.2558,35.5583,93900.0],["2015-07-13",35.763,36.6618,35.5584,36.6173,97300.0],["2015-07-14",36.6262,37.5338,36.5016,37.2758,79800.0],["2015-07-15",37.3381,37.5516,36.8664,36.9198,93600.0],["2015-07-16",37.2669,37.4626,36.9821,37.0444,38900.0],["2015-07-17",37.1779,37.2402,36.555,36.7775,68100.0],["2015-07-20",36.8397,36.9732,36.4571,36.8931,164700.0],["2015-07-21",31.4117,38.9576,30.6998,37.0088,458400.0],["2015-07-22",36.3592,36.3592,33.396,34.2681,373000.0],["2015-07-23",34.2592,34.6507,33.0401,33.6185,213700.0],["2015-07-24",33.6185,33.8765,32.8265,33.6541,142400.0],["2015-07-27",33.4494,33.9922,33.1469,33.6452,128900.0],["2015-07-28",33.8854,34.1079,33.1469,33.9299,97100.0],["2015-07-29",33.9833,34.8287,33.7698,34.446,76700.0],["2015-07-30",34.4194,34.8643,34.2325,34.6774,99000.0],["2015-07-31",34.8554,35.4071,34.4193,34.98,76200.0],["2015-08-03",35.0867,35.0867,33.6808,34.1079,75400.0],["2015-08-04",34.0634,34.4372,33.3248,33.485,98100.0],["2015-08-05",33.6986,34.3749,33.6986,34.0456,56200.0],["2015-08-06",34.1079,34.4194,33.6096,34.188,76300.0],["2015-08-07",34.0185,34.4913,33.5635,33.956,67600.0],["2015-08-10",34.2237,35.3924,34.1969,35.0623,73300.0],["2015-08-11",34.8214,35.0802,34.411,34.8304,126800.0],["2015-08-12",34.6341,35.5798,34.0185,34.6073,45100.0],["2015-08-13",34.6608,34.7055,34.1255,34.4289,174200.0],["2015-08-14",34.42,34.6965,34.1701,34.4289,138600.0],["2015-08-17",34.3307,34.6073,33.84,34.2594,132100.0],["2015-08-18",34.072,35.5262,33.5545,33.8311,49600.0],["2015-08-19",33.6259,33.8133,32.6891,33.3583,80200.0],["2015-08-20",33.0103,33.9025,32.2698,32.2877,66900.0],["2015-08-21",31.4312,33.4386,31.4312,32.368,116500.0],["2015-08-24",30.9405,33.0192,30.9405,31.4936,112500.0],["2015-08-25",32.5553,32.5553,31.3152,31.4223,121000.0],["2015-08-26",32.0825,32.6356,31.8594,32.4126,90500.0],["2015-08-27",32.5642,33.4029,32.0557,32.8676,123600.0],["2015-08-28",32.6535,33.7597,32.6535,33.1174,86500.0],["2015-08-31",33.7776,35.4638,33.7776,35.2497,230800.0],["2015-09-01",34.5716,35.4727,33.9114,34.0542,124000.0],["2015-09-02",34.3843,34.759,33.6437,34.1612,181300.0],["2015-09-03",34.1077,34.8125,33.7062,34.1166,180900.0],["2015-09-04",33.7241,34.1077,33.4564,33.6705,108800.0],["2015-09-08",34.1077,34.1612,33.5635,33.8936,276300.0],["2015-09-09",34.2504,34.7947,33.3761,33.4742,88100.0],["2015-09-10",33.3137,33.3672,32.6445,32.6535,92800.0],["2015-09-11",32.3055,34.5448,31.8683,31.8951,150600.0],["2015-09-14",31.904,31.904,31.2171,31.3152,189700.0],["2015-09-15",31.3152,32.93,31.3152,32.7784,85500.0],["2015-09-16",32.7694,33.2423,32.6535,33.0282,71400.0],["2015-09-17",32.9657,33.3137,32.4482,32.5999,63000.0],["2015-09-18",32.0736,32.6445,31.5383,31.6453,93900.0],["2015-09-21",31.7791,32.1806,31.7077,31.904,44200.0],["2015-09-22",31.565,31.8416,31.3152,31.3509,74700.0],["2015-09-23",31.3776,31.6275,31.0297,31.2081,103600.0],["2015-09-24",30.8156,30.8245,30.4141,30.5033,99800.0],["2015-09-25",30.8245,30.9316,30.316,30.6818,81600.0],["2015-09-28",31.2349,31.8148,29.7628,29.7628,202600.0],["2015-09-29",29.7093,30.4052,29.4595,30.0037,285700.0],["2015-09-30",30.1732,30.2803,29.6914,29.8966,217600.0],["2015-10-01",29.8788,29.9769,29.1651,29.4862,194300.0],["2015-10-02",29.2097,30.2981,28.826,30.2357,112300.0],["2015-10-05",30.4587,31.9665,30.1911,31.7791,176100.0],["2015-10-06",31.7167,32.4126,31.6275,31.8683,172200.0],["2015-10-07",31.9754,33.1263,31.9754,32.6535,147300.0],["2015-10-08",32.5196,33.4564,32.5196,33.1977,161400.0],["2015-10-09",33.2869,33.6973,32.7159,32.823,237100.0],["2015-10-12",32.8586,33.1174,32.3858,32.5642,68700.0],["2015-10-13",32.4126,32.8676,31.8326,31.9129,51500.0],["2015-10-14",31.9665,32.368,31.3687,31.4133,95400.0],["2015-10-15",31.3598,31.9308,30.6104,31.4223,137200.0],["2015-10-16",31.3955,31.3955,30.7085,31.1368,99600.0],["2015-10-19",30.887,31.4133,30.7264,30.8424,121900.0],["2015-10-20",30.1108,30.3338,27.8803,28.8706,473800.0],["2015-10-21",28.7904,28.8171,27.4432,28.2372,314200.0],["2015-10-22",28.3532,29.3078,28.2015,28.5049,184700.0],["2015-10-23",28.6744,29.2186,28.3264,28.8171,130000.0],["2015-10-26",28.826,29.1918,28.0499,28.0677,93700.0],["2015-10-27",27.8536,28.8974,27.577,27.8982,175600.0],["2015-10-28",27.916,29.1383,27.916,29.1026,100600.0],["2015-10-29",28.951,29.4416,28.7279,28.7993,51200.0],["2015-10-30",28.7279,29.3435,28.5852,28.9956,105700.0],["2015-11-02",28.9509,30.2624,28.9509,30.1643,97500.0],["2015-11-03",30.1197,31.6542,30.0394,31.3866,222300.0],["2015-11-04",31.4401,31.7791,30.9583,31.4936,165000.0],["2015-11-05",31.5115,34.2326,31.3598,34.1701,310800.0],["2015-11-06",33.9823,34.7337,33.3472,34.5906,221800.0],["2015-11-09",34.4474,34.519,32.7747,32.9805,128900.0],["2015-11-10",32.8821,33.5172,32.6763,33.374,107500.0],["2015-11-11",33.4009,33.9376,33.2041,33.3472,114900.0],["2015-11-12",33.0073,33.4277,31.5135,32.4348,156500.0],["2015-11-13",32.2112,35.3509,31.6476,32.6853,66600.0],["2015-11-16",32.5958,33.213,32.56,32.9894,85600.0],["2015-11-17",32.9715,33.4635,30.3148,32.7121,111900.0],["2015-11-18",32.8463,33.4724,32.8284,33.1951,149100.0],["2015-11-19",33.0162,34.2238,32.6763,34.0091,130000.0],["2015-11-20",34.1612,34.6621,33.5798,34.3669,145600.0],["2015-11-23",34.349,34.9394,34.1165,34.9305,99700.0],["2015-11-24",34.7784,36.3617,34.5816,36.2991,132300.0],["2015-11-25",36.1381,36.5674,35.8518,36.3527,206000.0],["2015-11-27",36.3349,36.3349,35.6193,35.6461,36100.0],["2015-11-30",35.7982,36.3975,35.6103,36.0486,120500.0],["2015-12-01",36.0218,36.6479,35.2525,35.9055,82900.0],["2015-12-02",35.9592,36.2275,35.4851,35.7624,58500.0],["2015-12-03",36.0665,36.0665,34.6711,34.9752,94400.0],["2015-12-04",35.3509,36.3617,34.841,36.2543,170000.0],["2015-12-07",36.2186,36.308,35.3241,35.3777,257100.0],["2015-12-08",34.9841,35.2435,34.6084,35.1183,180000.0],["2015-12-09",35.1273,37.3993,35.1273,35.7713,187500.0],["2015-12-10",35.6371,36.0039,34.9484,35.2525,136200.0],["2015-12-11",34.5637,35.6103,34.519,34.6711,96500.0],["2015-12-14",34.7247,35.3241,34.1523,34.9752,88100.0],["2015-12-15",35.0826,35.494,34.358,34.8679,149700.0],["2015-12-16",34.9663,36.0933,34.8679,35.5566,163200.0],["2015-12-17",35.5835,35.9592,34.8231,34.9752,112200.0],["2015-12-18",34.8857,35.1094,34.1791,34.197,274900.0],["2015-12-21",34.4832,34.6532,33.9465,34.5727,79800.0],["2015-12-22",34.689,35.7445,34.2328,35.7355,112200.0],["2015-12-23",36.0039,37.5245,36.0039,37.4172,138300.0],["2015-12-24",37.3456,37.5603,37.0057,37.0952,42100.0],["2015-12-28",36.9521,37.0147,36.156,36.4959,101900.0],["2015-12-29",36.6747,36.9699,36.2186,36.7105,62900.0],["2015-12-30",36.6211,36.8894,36.3796,36.7016,50500.0],["2015-12-31",36.5406,37.1131,36.3617,36.4064,89800.0],["2016-01-04",35.8518,35.9681,35.1809,35.333,149700.0],["2016-01-05",35.3598,35.3598,34.1075,34.7158,82300.0],["2016-01-06",34.2864,34.4564,33.705,34.1433,111000.0],["2016-01-07",33.4456,33.6066,32.8015,32.891,128500.0],["2016-01-08",32.9983,32.9983,32.0144,32.1307,128000.0],["2016-01-11",32.3632,32.5332,31.746,32.3096,105900.0],["2016-01-12",32.5332,32.6316,31.6476,32.0502,101000.0],["2016-01-13",32.2022,32.3543,30.4848,30.6637,115400.0],["2016-01-14",30.8963,31.907,30.4043,31.4687,127100.0],["2016-01-15",30.4669,31.5761,29.7602,31.5135,87100.0],["2016-01-19",31.746,31.746,30.61,30.941,202600.0],["2016-01-20",30.5921,31.8981,30.0375,31.5492,133200.0],["2016-01-21",31.5761,32.1307,31.0036,31.3972,111300.0],["2016-01-22",31.9249,32.4706,31.1825,31.6834,121500.0],["2016-01-25",31.3256,31.4419,30.5027,31.1288,161900.0],["2016-01-26",31.3077,32.6405,31.2541,32.5958,159700.0],["2016-01-27",32.4438,32.8642,31.8444,31.9697,99400.0],["2016-01-28",32.408,32.5422,31.8087,32.3454,90400.0],["2016-01-29",32.569,33.4993,29.5903,33.3651,108200.0],["2016-02-01",33.0073,33.6245,32.7837,33.4009,81200.0],["2016-02-02",32.9357,33.3204,32.569,33.0162,106500.0],["2016-02-03",33.4277,33.4277,32.0144,32.8731,58300.0],["2016-02-04",32.7926,33.2041,32.5779,32.9536,100800.0],["2016-02-05",32.8463,33.4903,32.721,33.1951,113800.0],["2016-02-08",32.7121,33.5082,32.4527,33.3025,61000.0],["2016-02-09",32.8373,33.5529,32.7658,33.1146,54600.0],["2016-02-10",33.3383,33.5708,32.6942,33.4367,102800.0],["2016-02-11",32.8373,33.705,32.7032,33.3114,68900.0],["2016-02-12",33.4993,34.4027,33.4993,34.1433,70500.0],["2016-02-16",34.5906,34.7426,33.866,34.4743,106600.0],["2016-02-17",34.7516,34.7516,33.9376,34.1522,231700.0],["2016-02-18",34.2149,34.4117,33.5082,33.6603,95400.0],["2016-02-19",33.5082,33.7139,33.1683,33.4903,102500.0],["2016-02-22",33.7408,34.4564,33.5351,34.2685,166800.0],["2016-02-23",32.1128,36.7821,32.1128,35.1094,325800.0],["2016-02-24",35.3241,35.9055,34.2149,35.8697,244500.0],["2016-02-25",35.9055,36.1381,34.4922,35.8697,198600.0],["2016-02-26",35.8697,37.8019,35.8697,37.7392,283800.0],["2016-02-29",37.8913,38.9558,37.6766,38.8484,266800.0],["2016-03-01",39.242,40.2528,39.242,39.9039,214900.0],["2016-03-02",39.8234,40.3244,37.8376,38.598,278900.0],["2016-03-03",38.3743,40.0918,38.3743,39.5282,247800.0],["2016-03-04",39.5819,40.1007,39.0363,39.2867,255100.0],["2016-03-07",39.1436,41.0668,39.072,40.9594,241100.0],["2016-03-08",40.5829,40.5829,38.6555,39.543,275200.0],["2016-03-09",39.6416,40.4933,39.6416,40.2064,222200.0],["2016-03-10",40.2244,40.5471,39.4355,39.9016,249600.0],["2016-03-11",40.2512,40.3409,39.1576,39.4355,163300.0],["2016-03-14",39.3637,39.8209,39.0679,39.4624,75200.0],["2016-03-15",39.2293,39.2293,38.548,39.0679,71400.0],["2016-03-16",38.8796,39.8658,38.7093,39.7134,106900.0],["2016-03-17",39.6865,41.4346,39.6865,41.318,292300.0],["2016-03-18",41.5422,41.9904,40.9595,41.7842,302300.0],["2016-03-21",41.6677,41.9814,41.0312,41.7125,191800.0],["2016-03-22",41.4435,41.6856,40.5023,40.6815,113800.0],["2016-03-23",40.5022,40.7174,39.7492,39.794,125200.0],["2016-03-24",39.7044,40.0899,38.799,40.0719,176300.0],["2016-03-28",40.2781,40.4216,39.6417,40.054,111400.0],["2016-03-29",40.1078,41.1029,39.8568,41.085,189300.0],["2016-03-30",41.4256,43.0034,41.1029,42.0173,194000.0],["2016-03-31",41.9635,42.0442,41.3449,41.838,128200.0],["2016-04-01",41.3718,42.1249,41.076,41.9097,98300.0],["2016-04-04",41.9276,42.1159,41.076,41.0939,117300.0],["2016-04-05",40.7264,41.2553,40.5919,40.6995,82400.0],["2016-04-06",40.7622,41.2284,40.0988,40.8519,89700.0],["2016-04-07",40.4933,40.9146,39.6327,40.565,92600.0],["2016-04-08",40.9236,41.4973,40.6636,40.9146,56000.0],["2016-04-11",41.085,41.587,40.6726,40.9236,63000.0],["2016-04-12",40.7712,41.3629,40.6457,40.7174,84300.0],["2016-04-13",40.8698,41.9187,40.0899,41.7932,155000.0],["2016-04-14",41.7483,42.08,41.2105,42.0173,100600.0],["2016-04-15",42.089,42.9317,42.0083,42.6,148100.0],["2016-04-18",42.4745,42.7613,42.2055,42.3579,89400.0],["2016-04-19",42.6269,43.2454,42.4834,42.6358,81700.0],["2016-04-20",42.4117,42.7344,42.071,42.071,71500.0],["2016-04-21",42.0352,42.5462,41.829,41.8918,96200.0],["2016-04-22",42.0352,42.4476,41.8738,42.2235,90200.0],["2016-04-25",42.0711,42.2772,40.8967,41.2373,99900.0],["2016-04-26",44.0791,44.0791,41.3898,42.1338,278600.0],["2016-04-27",42.1338,43.855,41.1925,43.7295,345000.0],["2016-04-28",43.6937,44.4736,43.353,43.4158,114200.0],["2016-04-29",43.2365,44.2853,42.7882,43.3889,110700.0],["2016-05-02",43.4696,44.106,42.6986,43.9716,101800.0],["2016-05-03",43.4606,44.1867,42.8331,43.2903,117300.0],["2016-05-04",43.0124,43.9716,42.6179,42.6627,109100.0],["2016-05-05",42.7972,43.8819,42.4027,42.5731,137700.0],["2016-05-06",42.5462,43.0303,42.4117,42.8331,145600.0],["2016-05-09",42.9049,43.3002,42.312,42.4647,164400.0],["2016-05-10",42.5546,44.6477,42.4827,44.2974,264800.0],["2016-05-11",44.2884,45.0699,43.0666,44.7555,254400.0],["2016-05-12",44.8903,45.1957,44.3872,44.9711,181500.0],["2016-05-13",44.9801,45.2676,44.4321,44.468,123300.0],["2016-05-16",44.9172,45.9323,44.4591,45.4023,132400.0],["2016-05-17",45.6808,46.9385,45.4473,46.121,200900.0],["2016-05-18",45.8964,47.3068,45.4023,46.5792,136500.0],["2016-05-19",46.3366,46.4354,45.573,45.8784,117300.0],["2016-05-20",45.9862,46.3366,45.6898,46.2557,172200.0],["2016-05-23",46.1929,46.9924,45.9234,46.6061,90400.0],["2016-05-24",46.8576,48.3938,46.651,48.3309,170400.0],["2016-05-25",48.4118,48.6903,47.6033,47.7201,137900.0],["2016-05-26",47.8638,48.277,47.5673,47.8548,71600.0],["2016-05-27",47.729,47.9895,47.0553,47.6931,161900.0],["2016-05-31",47.9357,48.5016,47.6392,47.9177,111300.0],["2016-06-01",47.9177,48.304,47.3068,48.0884,96900.0],["2016-06-02",48.0524,48.6004,47.8368,48.5914,76900.0],["2016-06-03",48.6094,48.7262,47.9985,48.3848,153300.0],["2016-06-06",48.7172,49.0226,48.4477,48.843,118600.0],["2016-06-07",48.9777,49.2652,48.5645,48.8071,134500.0],["2016-06-08",48.8699,50.6487,48.8699,50.2534,144300.0],["2016-06-09",49.7952,49.8042,49.2742,49.6515,135500.0],["2016-06-10",49.3191,49.6695,48.1602,49.2203,94200.0],["2016-06-13",49.0137,49.6964,48.7172,48.7891,77400.0],["2016-06-14",48.5914,49.0855,48.1962,48.6004,120300.0],["2016-06-15",48.9149,50.1815,48.9149,49.4449,129800.0],["2016-06-16",49.0406,49.7144,48.5555,49.6066,77700.0],["2016-06-17",49.7593,50.1905,48.9867,49.6156,141500.0],["2016-06-20",50.1635,50.6576,49.903,50.0288,113200.0],["2016-06-21",50.2534,50.6037,49.7413,50.2175,90400.0],["2016-06-22",50.478,50.5049,49.6874,49.8851,80200.0],["2016-06-23",50.4151,51.6638,50.2624,51.3583,124600.0],["2016-06-24",49.1304,50.9002,47.9177,49.903,452600.0],["2016-06-27",49.1754,49.894,47.6122,48.1872,190800.0],["2016-06-28",48.9328,49.1574,47.8548,48.0075,102700.0],["2016-06-29",48.4926,49.3101,48.0973,49.2293,99500.0],["2016-06-30",49.4628,50.442,48.8699,50.442,212500.0],["2016-07-01",50.2983,51.0529,50.2983,50.7026,97700.0],["2016-07-05",50.3522,50.7744,49.4089,49.8761,152700.0],["2016-07-06",48.5016,50.0019,46.4714,49.4539,164000.0],["2016-07-07",49.7952,51.529,49.7952,51.3943,154000.0],["2016-07-08",51.6368,52.616,51.6189,52.1399,145200.0],["2016-07-11",52.5442,53.5683,51.9872,52.8496,89300.0],["2016-07-12",52.4543,53.0023,51.6997,52.616,223100.0],["2016-07-13",52.7059,52.8855,51.5111,51.8974,140400.0],["2016-07-14",52.1938,52.643,51.4751,51.6818,108000.0],["2016-07-15",51.9692,52.1399,51.0709,51.7626,119800.0],["2016-07-18",51.529,52.2387,51.3044,51.8075,97400.0],["2016-07-19",50.3073,50.3971,47.217,48.9508,331200.0],["2016-07-20",49.1484,49.5886,48.6454,49.4988,142800.0],["2016-07-21",49.4269,50.469,48.9328,49.3371,118800.0],["2016-07-22",49.1484,49.5617,48.2321,48.3309,204200.0],["2016-07-25",48.2141,48.4297,47.0553,47.1631,395700.0],["2016-07-26",51.2146,54.9338,49.6695,54.0624,729900.0],["2016-07-27",54.6283,56.3711,54.287,55.7692,308000.0],["2016-07-28",55.2482,55.6974,54.3409,54.6643,99900.0],["2016-07-29",54.4397,54.8888,53.9186,54.1522,150500.0],["2016-08-01",54.0444,54.6553,53.2089,54.3948,210800.0],["2016-08-02",54.3768,55.1763,53.6312,53.6491,79900.0],["2016-08-03",53.739,54.3858,53.3886,53.6042,97100.0],["2016-08-04",53.4784,54.0803,53.1101,53.2718,101200.0],["2016-08-05",53.4605,54.242,52.9035,54.0085,120500.0],["2016-08-08",54.0085,54.0085,53.5144,53.721,69100.0],["2016-08-09",53.964,54.2609,52.5602,52.6682,97300.0],["2016-08-10",52.6592,53.0281,51.8403,52.8751,191000.0],["2016-08-11",52.8211,53.73,52.5602,53.0911,133400.0],["2016-08-12",53.0551,53.415,51.8763,51.9483,142600.0],["2016-08-15",51.8853,52.7492,51.8493,52.7042,124300.0],["2016-08-16",52.6052,52.7042,51.8763,52.5152,138400.0],["2016-08-17",52.5062,52.6862,51.4264,52.0923,116500.0],["2016-08-18",52.2812,53.0011,51.8313,52.9021,123600.0],["2016-08-19",52.9021,53.757,52.7852,53.2351,164500.0],["2016-08-22",53.1631,53.766,52.7582,53.613,169100.0],["2016-08-23",53.73,56.2316,53.73,54.1709,159500.0],["2016-08-24",53.9909,54.4139,53.586,53.964,129200.0],["2016-08-25",53.9819,54.2519,53.2981,53.9819,96000.0],["2016-08-26",54.0989,54.3869,53.3881,53.964,157700.0],["2016-08-29",53.892,54.2249,53.73,53.9819,78800.0],["2016-08-30",53.946,53.9909,53.685,53.9729,64900.0],["2016-08-31",53.757,53.964,52.8301,52.9021,68400.0],["2016-09-01",53.0731,53.0731,52.2722,52.6682,98400.0],["2016-09-02",52.9921,53.379,52.2542,52.9741,128900.0],["2016-09-06",53.0731,53.748,52.9021,53.2981,116300.0],["2016-09-07",53.1991,53.1991,52.0023,52.3442,163100.0],["2016-09-08",52.3622,52.5512,51.4714,51.6783,130600.0],["2016-09-09",51.4534,51.4534,49.7527,49.7887,109700.0],["2016-09-12",49.7257,50.7155,49.6807,50.5895,109300.0],["2016-09-13",50.0136,50.7155,49.7347,50.0226,142700.0],["2016-09-14",50.0316,50.5085,49.6177,49.9776,124600.0],["2016-09-15",49.8786,51.1204,49.4377,51.0844,88200.0],["2016-09-16",51.1474,51.1654,50.1216,50.7605,301600.0],["2016-09-19",50.8325,51.3904,50.4095,51.1474,70100.0],["2016-09-20",51.2464,51.2464,49.5457,50.7965,129600.0],["2016-09-21",50.7425,52.4972,50.7425,52.3892,130700.0],["2016-09-22",52.8571,53.487,52.6052,53.1541,155400.0],["2016-09-23",52.9111,52.9111,52.1283,52.2362,82500.0],["2016-09-26",52.0023,52.6592,51.7503,51.8223,76800.0],["2016-09-27",51.7593,52.3532,51.1294,52.2272,75300.0],["2016-09-28",52.0923,53.4061,52.0923,53.4061,95700.0],["2016-09-29",53.3071,53.937,52.4882,53.0731,97400.0],["2016-09-30",53.46,54.0899,53.1541,53.874,111000.0],["2016-10-03",53.406,54.0089,53.2261,53.3431,98900.0],["2016-10-04",53.2981,53.991,52.6682,52.7042,89500.0],["2016-10-05",53.1541,53.613,52.8121,52.8661,119100.0],["2016-10-06",52.7222,53.451,51.6783,53.3251,58100.0],["2016-10-07",53.523,53.532,52.4252,52.4522,61400.0],["2016-10-10",52.9111,53.757,52.6412,52.9201,55800.0],["2016-10-11",52.9111,53.0821,52.0023,52.1823,65000.0],["2016-10-12",52.5152,52.8121,50.6165,52.4882,61800.0],["2016-10-13",51.9573,52.6952,51.5164,52.2902,109400.0],["2016-10-14",52.6592,53.64,52.6592,52.9921,55800.0],["2016-10-17",53.0731,53.415,52.6412,52.9561,36600.0],["2016-10-18",53.712,53.712,52.5242,53.1811,61700.0],["2016-10-19",53.2081,54.6208,52.7222,53.928,119600.0],["2016-10-20",53.613,54.3239,53.0011,53.2801,50600.0],["2016-10-21",52.8661,53.748,52.4792,53.649,70300.0],["2016-10-24",53.712,54.8818,53.712,54.2339,146200.0],["2016-10-25",52.0563,52.3982,49.1408,49.3837,314400.0],["2016-10-26",48.5738,49.2217,46.8641,48.1689,194800.0],["2016-10-27",48.5199,48.5199,47.854,48.4029,78000.0],["2016-10-28",48.5379,49.4017,48.5379,48.8618,68900.0],["2016-10-31",48.8708,50.1126,48.8168,49.8157,131700.0],["2016-11-01",49.9056,51.1114,48.8168,49.5187,223000.0],["2016-11-02",49.3657,49.6627,48.2409,48.9248,135400.0],["2016-11-03",49.1228,49.4647,47.566,48.8258,61400.0],["2016-11-04",48.7628,49.9686,48.5828,49.3567,66100.0],["2016-11-07",50.3915,50.4275,49.3747,49.9956,119600.0],["2016-11-08",50.0046,50.7438,49.3285,50.0407,131500.0],["2016-11-09",53.7097,59.1005,53.7097,58.1089,628200.0],["2016-11-10",58.4695,59.1095,56.8017,56.991,342400.0],["2016-11-11",57.0181,58.0007,55.9093,57.7933,234700.0],["2016-11-14",58.2621,60.5248,58.1539,59.5783,193700.0],["2016-11-15",59.6143,60.2183,58.785,59.9659,162600.0],["2016-11-16",59.434,60.5609,59.2447,60.4617,104200.0],["2016-11-17",60.5519,61.237,59.1636,59.2267,215900.0],["2016-11-18",59.4521,59.4521,57.577,57.6762,219700.0],["2016-11-21",57.7032,58.7219,56.991,57.2164,307800.0],["2016-11-22",57.5139,57.9556,57.1443,57.8564,233300.0],["2016-11-23",57.9737,59.416,57.6942,59.3619,271000.0],["2016-11-25",59.6954,61.0386,59.398,61.0386,110100.0],["2016-11-28",61.3542,61.841,60.1192,60.4076,246100.0],["2016-11-29",60.2634,60.633,59.7315,60.3085,161800.0],["2016-11-30",60.9846,60.9846,59.6414,59.7676,122000.0],["2016-12-01",59.8217,61.3452,59.8217,60.4256,237900.0],["2016-12-02",60.3535,61.237,59.8667,60.029,221000.0],["2016-12-05",60.6239,60.8042,58.839,60.1552,141200.0],["2016-12-06",60.2454,61.5525,59.8397,61.3902,82200.0],["2016-12-07",61.3902,63.3464,60.9845,63.2022,158000.0],["2016-12-08",63.8422,64.7978,63.2292,63.6529,143600.0],["2016-12-09",63.9865,64.4282,61.4804,62.5802,237900.0],["2016-12-12",62.2015,62.5441,60.7952,61.3091,151900.0],["2016-12-13",61.8319,61.8319,60.1101,60.5338,162800.0],["2016-12-14",60.6059,60.6961,59.0103,59.1456,146700.0],["2016-12-15",58.9021,59.0915,57.2795,57.4327,376100.0],["2016-12-16",57.2344,57.8024,56.3149,56.4682,830700.0],["2016-12-19",56.9189,57.4868,56.0625,57.3426,167400.0],["2016-12-20",61.3181,62.5802,59.5512,61.1558,313400.0],["2016-12-21",61.1919,62.2556,60.1732,60.2634,127200.0],["2016-12-22",60.5879,61.5254,59.5512,61.2189,131300.0],["2016-12-23",61.2099,61.4623,60.7502,61.2099,67600.0],["2016-12-27",61.5074,61.7959,60.9215,61.5615,54500.0],["2016-12-28",61.5795,62.1745,60.4076,60.5609,67100.0],["2016-12-29",60.5338,61.3091,60.5338,61.273,55700.0],["2016-12-30",61.0747,61.1288,60.5248,60.8133,96100.0],["2017-01-03",61.6517,62.5081,60.9575,61.7869,114200.0],["2017-01-04",62.2196,62.8686,61.4353,62.6883,149500.0],["2017-01-05",62.4539,63.3194,60.8133,61.1107,143100.0],["2017-01-06",61.4623,62.1384,60.5609,61.0026,173500.0],["2017-01-09",60.8944,60.8944,59.7135,59.9298,179800.0],["2017-01-10",59.9479,61.4082,59.5061,60.9124,163900.0],["2017-01-11",61.0747,61.4623,60.5428,61.264,83400.0],["2017-01-12",61.3632,61.3632,59.1726,59.7495,73500.0],["2017-01-13",59.9749,60.4887,59.6233,60.3265,130500.0],["2017-01-17",60.2363,60.5609,59.416,59.6774,89700.0],["2017-01-18",60.0019,61.1378,58.6227,60.9214,75400.0],["2017-01-19",61.1198,62.3908,59.3529,60.1372,114600.0],["2017-01-20",60.3445,61.291,60.0921,60.6149,100300.0],["2017-01-23",60.4617,61.0837,59.8126,60.3355,70400.0],["2017-01-24",60.6871,62.4449,60.4166,62.1655,102800.0],["2017-01-25",62.8236,64.0586,62.3908,63.7611,235700.0],["2017-01-26",63.5448,63.7611,62.3909,63.2743,123700.0],["2017-01-27",63.4996,64.3921,62.8776,64.1126,93700.0],["2017-01-30",63.8332,63.8332,62.0393,63.1211,177800.0],["2017-01-31",62.7875,63.5177,61.868,63.085,238700.0],["2017-02-01",63.725,64.2839,63.085,64.0045,192300.0],["2017-02-02",63.9143,64.1848,62.3999,64.1126,157700.0],["2017-02-03",64.6535,64.8158,63.7791,64.7797,152000.0],["2017-02-06",64.6536,64.7798,64.1938,64.3471,117600.0],["2017-02-07",64.6445,65.0141,63.8963,64.915,198700.0],["2017-02-08",64.8969,64.8969,63.5808,63.7881,112200.0],["2017-02-09",63.9684,64.951,63.707,64.2569,92600.0],["2017-02-10",64.7707,65.1674,64.2389,65.1223,76200.0],["2017-02-13",65.573,65.6542,64.3831,64.933,82000.0],["2017-02-14",64.5634,64.96,63.9053,64.7978,85000.0],["2017-02-15",64.4822,64.8609,63.9143,64.7978,126100.0],["2017-02-16",64.8609,64.924,63.9774,64.8789,100400.0],["2017-02-17",64.7257,65.3116,63.3104,63.5087,219600.0],["2017-02-21",63.9324,66.141,62.3728,62.7154,219400.0],["2017-02-22",62.4179,62.5982,58.9022,59.0644,384300.0],["2017-02-23",59.3709,59.3709,57.1172,57.3877,268600.0],["2017-02-24",56.7567,57.8565,56.1797,57.4959,225600.0],["2017-02-27",57.2705,59.1275,57.0722,58.9112,160400.0],["2017-02-28",58.9112,59.2808,56.5673,56.946,208900.0],["2017-03-01",57.8745,58.5506,56.7296,56.973,223500.0],["2017-03-02",56.7476,57.0541,55.9543,56.1346,222800.0],["2017-03-03",56.3059,57.2074,55.9814,57.0902,171200.0],["2017-03-06",56.9189,57.8294,55.738,56.9279,142600.0],["2017-03-07",57.0271,57.2615,56.2699,57.0812,144000.0],["2017-03-08",57.334,57.334,56.5665,56.7652,122400.0],["2017-03-09",56.9638,56.9638,54.5441,54.8059,157200.0],["2017-03-10",55.1038,55.6456,54.4989,55.3386,100800.0],["2017-03-13",55.456,56.0699,54.7607,55.2032,71400.0],["2017-03-14",55.0677,55.5733,54.1107,55.0948,108100.0],["2017-03-15",55.2934,56.5936,55.158,56.3498,87900.0],["2017-03-16",56.5756,56.6749,55.9797,56.2957,93500.0],["2017-03-17",56.1602,56.8284,55.9706,56.5124,263800.0],["2017-03-20",56.404,56.8555,56.079,56.2234,78000.0],["2017-03-21",56.4311,56.4311,54.3635,54.4447,139200.0],["2017-03-22",54.4357,54.9413,53.289,54.6614,164000.0],["2017-03-23",54.6434,55.1219,53.8488,55.0768,87900.0],["2017-03-24",55.167,56.5214,54.8059,55.149,115600.0],["2017-03-27",54.4899,54.851,53.5779,54.1468,117100.0],["2017-03-28",54.3274,54.517,53.6321,54.0384,227600.0],["2017-03-29",53.8669,55.5733,53.5238,55.1309,134200.0],["2017-03-30",55.3115,56.2144,55.158,56.088,96200.0],["2017-03-31",55.9887,56.4131,55.4199,55.5282,138300.0],["2017-04-03",55.8442,56.079,54.1107,54.4718,106300.0],["2017-04-04",54.1558,54.9684,54.1558,54.8781,83000.0],["2017-04-05",55.167,55.9164,54.1739,54.842,154000.0],["2017-04-06",54.9052,56.097,54.7878,55.8442,92500.0],["2017-04-07",55.7991,56.3679,55.0316,56.1693,150000.0],["2017-04-10",56.2234,56.8103,55.6365,55.7629,93400.0],["2017-04-11",55.6185,56.4491,55.2031,56.3498,78000.0],["2017-04-12",56.1963,56.1963,54.6704,54.6975,76700.0],["2017-04-13",54.5802,55.1129,54.1829,54.1919,82100.0],["2017-04-17",54.3364,54.7336,54.1106,54.4176,125000.0],["2017-04-18",54.2822,54.8691,53.8308,54.7878,193100.0],["2017-04-19",55.1309,55.8171,54.3905,54.9142,121000.0],["2017-04-20",55.158,57.6861,54.3996,57.4062,219200.0],["2017-04-21",57.3791,57.3791,55.2754,55.6998,218700.0],["2017-04-24",56.8645,57.659,56.4582,57.1895,144500.0],["2017-04-25",57.5597,60.1871,57.5597,58.9863,132100.0],["2017-04-26",58.9863,59.1217,57.1534,57.2257,164600.0],["2017-04-27",57.3159,58.0383,56.8103,57.632,126900.0],["2017-04-28",57.7222,57.7403,56.7471,57.1986,110900.0],["2017-05-01",57.5417,58.273,57.1534,57.7945,132800.0],["2017-05-02",57.8487,58.1105,57.1263,57.6771,96200.0],["2017-05-03",57.5146,57.6861,55.9977,56.2234,113600.0],["2017-05-04",56.5756,56.8464,55.2934,56.1512,115000.0],["2017-05-05",56.2595,57.2798,55.3205,56.1331,75600.0],["2017-05-08",55.8803,56.7652,55.3205,56.386,100900.0],["2017-05-09",56.4583,56.4583,54.315,54.5953,148700.0],["2017-05-10",54.5592,54.5592,53.3202,54.0618,146100.0],["2017-05-11",53.8538,54.0618,52.868,53.3474,175400.0],["2017-05-12",53.1574,53.4197,51.3216,51.4301,197800.0],["2017-05-15",51.5206,52.7686,51.5206,52.1627,148500.0],["2017-05-16",52.2169,52.6058,51.9818,52.2531,144100.0],["2017-05-17",51.5477,52.85,50.8242,50.8423,184900.0],["2017-05-18",50.6434,50.978,50.0646,50.0917,228900.0],["2017-05-19",50.571,52.1808,50.571,51.6924,166500.0],["2017-05-22",51.8281,52.027,50.6343,50.8152,103500.0],["2017-05-23",51.0141,51.2674,50.354,50.8242,181600.0],["2017-05-24",50.8242,51.2854,49.748,50.6162,145100.0],["2017-05-25",50.77,50.8513,50.2454,50.5077,96400.0],["2017-05-26",50.354,51.0955,50.2093,50.5801,113000.0],["2017-05-30",50.3811,51.3849,50.0465,50.1822,143700.0],["2017-05-31",50.2545,50.6795,47.3425,50.6162,108200.0],["2017-06-01",50.6615,51.3216,50.4625,50.6434,215100.0],["2017-06-02",50.7338,51.5929,50.2726,51.0503,110800.0],["2017-06-05",51.0775,51.3488,50.6162,50.7971,90400.0],["2017-06-06",50.4806,51.6562,50.3811,51.3759,101500.0],["2017-06-07",51.4844,52.1355,50.7247,51.1588,94100.0],["2017-06-08",51.204,51.5748,51.0322,51.3126,124500.0],["2017-06-09",51.3668,54.4235,51.3668,53.6006,284000.0],["2017-06-12",53.6277,54.0075,52.8861,53.2027,89800.0],["2017-06-13",53.1846,53.4559,52.6058,53.0037,71800.0],["2017-06-14",53.0037,53.2027,52.4701,52.8861,87400.0],["2017-06-15",52.4521,52.9675,52.2621,52.5967,65500.0],["2017-06-16",52.235,52.6962,52.018,52.3164,182200.0],["2017-06-19",52.5606,52.8138,51.9999,52.4068,66600.0],["2017-06-20",52.1536,52.1536,50.9508,51.394,65500.0],["2017-06-21",51.3216,51.5567,49.8294,49.947,116100.0],["2017-06-22",50.0194,50.4444,49.522,49.6034,95100.0],["2017-06-23",49.6305,50.2907,48.8708,50.2635,330000.0],["2017-06-26",50.3178,51.0322,49.6034,50.1279,71200.0],["2017-06-27",50.2726,50.2726,49.0065,49.0517,201700.0],["2017-06-28",49.3321,50.2997,49.3321,49.531,176500.0],["2017-06-29",49.6124,50.1369,48.6448,49.7209,130300.0],["2017-06-30",49.8294,50.6886,49.5039,50.2002,107100.0],["2017-07-03",50.1821,50.8514,49.9922,50.1007,74200.0],["2017-07-05",50.0013,51.9999,49.3411,50.0555,105800.0],["2017-07-06",49.6486,50.0555,48.5995,48.8708,185300.0],["2017-07-07",49.0427,49.5853,48.5995,49.4135,112400.0],["2017-07-10",49.4225,50.0646,48.9432,49.4044,102500.0],["2017-07-11",49.4858,50.0646,48.6538,49.1421,117900.0],["2017-07-12",49.5129,50.5077,49.5129,50.1641,129800.0],["2017-07-13",50.155,50.5981,49.3954,50.2454,81500.0],["2017-07-14",50.2816,50.7609,50.2816,50.5348,85700.0],["2017-07-17",50.4444,50.8785,49.9289,50.2183,82300.0],["2017-07-18",50.146,50.6614,49.7752,49.8656,103500.0],["2017-07-19",49.9109,51.2041,49.9109,51.1046,78200.0],["2017-07-20",50.8694,52.5063,50.1279,50.2907,90700.0],["2017-07-21",50.4173,50.978,49.5581,50.1641,92400.0],["2017-07-24",50.1369,50.5529,49.3049,49.9651,173400.0],["2017-07-25",45.0545,46.3929,42.8117,46.0493,737000.0],["2017-07-26",46.0131,47.026,43.8608,44.7561,588600.0],["2017-07-27",44.8555,47.1074,44.8375,46.9898,204600.0],["2017-07-28",46.7818,46.8903,45.2173,45.2806,166000.0],["2017-07-31",45.3077,45.7599,45.0907,45.4615,176600.0],["2017-08-01",45.7147,46.0041,44.3672,44.4124,152700.0],["2017-08-02",44.3129,44.6385,43.1463,43.5985,228100.0],["2017-08-03",43.5895,43.8608,42.6309,42.8389,198200.0],["2017-08-04",42.9655,44.2044,42.6851,43.8156,142600.0],["2017-08-07",43.8246,44.0055,43.2187,43.4086,99800.0],["2017-08-08",43.3182,44.0778,42.658,42.7394,218800.0],["2017-08-09",42.5762,42.8844,41.4706,41.96,187000.0],["2017-08-10",41.7244,42.395,41.4887,42.0506,157500.0],["2017-08-11",42.0416,43.0022,42.0053,42.5309,276800.0],["2017-08-14",42.7847,43.7,42.7847,43.6366,182300.0],["2017-08-15",43.7,43.8541,43.1019,43.2197,159600.0],["2017-08-16",43.41,44.0081,43.2106,43.3647,120700.0],["2017-08-17",43.2741,43.2741,41.7969,41.7969,88800.0],["2017-08-18",41.4887,42.5128,41.4162,42.1594,155300.0],["2017-08-21",42.1503,42.6216,41.8241,42.2228,88300.0],["2017-08-22",42.2953,42.8028,42.0234,42.1141,87800.0],["2017-08-23",41.8875,42.5491,41.7787,42.3044,119300.0],["2017-08-24",42.5309,42.5309,42.0597,42.1503,57000.0],["2017-08-25",42.2953,42.8844,42.1231,42.7756,85900.0],["2017-08-28",43.0747,43.1744,42.6578,42.9206,150500.0],["2017-08-29",42.6397,42.9841,41.8331,42.8481,127800.0],["2017-08-30",42.8753,44.715,42.7394,44.2891,186400.0],["2017-08-31",44.6516,45.431,44.3888,45.0232,232500.0],["2017-09-01",45.1682,45.7029,44.3435,44.7422,101600.0],["2017-09-05",44.4794,44.5882,42.8391,43.5006,154200.0],["2017-09-06",43.6547,44.3888,43.5006,43.6638,134900.0],["2017-09-07",43.5188,43.7725,43.0566,43.5369,172600.0],["2017-09-08",43.4825,44.2257,43.1019,44.1169,154300.0],["2017-09-11",44.5066,44.5972,43.6275,44.0988,95600.0],["2017-09-12",44.28,45.0775,44.135,44.8419,97900.0],["2017-09-13",44.8419,46.1379,44.4522,45.7754,131900.0],["2017-09-14",45.7482,46.0291,45.1228,45.9113,104400.0],["2017-09-15",46.011,47.0713,45.4944,46.3554,172900.0],["2017-09-18",46.455,46.9988,46.1741,46.8447,154100.0],["2017-09-19",46.8719,48.322,46.6726,47.9141,155900.0],["2017-09-20",48.1951,48.1951,47.171,47.7782,110700.0],["2017-09-21",47.8054,48.2404,47.3976,47.9051,94200.0],["2017-09-22",48.0229,48.6663,48.0229,48.4851,115200.0],["2017-09-25",48.5666,49.926,48.5666,49.8989,154100.0],["2017-09-26",49.9985,51.1132,49.6632,50.3429,280400.0],["2017-09-27",50.5695,51.5754,49.9532,51.1495,208400.0],["2017-09-28",51.0407,51.6026,50.5695,51.5301,116100.0],["2017-09-29",51.5845,51.7114,50.5604,50.7598,95700.0],["2017-10-02",48.4851,49.0288,46.6997,47.5788,269200.0],["2017-10-03",52.0648,52.0648,48.2948,49.6904,313100.0],["2017-10-04",49.7992,49.8445,48.9201,48.9926,91900.0],["2017-10-05",48.9745,49.6814,48.6845,48.7298,121300.0],["2017-10-06",48.5123,48.8295,47.6876,47.7873,171300.0],["2017-10-09",48.032,48.9563,47.2254,47.4066,128400.0],["2017-10-10",47.6785,48.4398,47.2798,47.4338,84000.0],["2017-10-11",47.6151,47.6241,47.1166,47.2979,78700.0],["2017-10-12",47.1801,47.4248,46.881,47.2798,78500.0],["2017-10-13",47.4066,48.2041,46.7451,46.9535,86700.0],["2017-10-16",47.1438,48.1135,47.0169,47.171,62500.0],["2017-10-17",47.171,47.4066,46.3735,46.6635,69600.0],["2017-10-18",46.8448,47.2979,46.4007,47.1166,73700.0],["2017-10-19",46.7813,46.8085,46.1379,46.7813,58100.0],["2017-10-20",47.0804,47.6423,46.7541,47.3704,73400.0],["2017-10-23",47.3976,47.5335,45.7391,47.2979,107500.0],["2017-10-24",47.3523,50.2704,45.1772,45.4672,294100.0],["2017-10-25",44.8238,46.7813,43.8994,46.2557,224100.0],["2017-10-26",45.9113,47.5154,45.3947,46.4822,127100.0],["2017-10-27",46.6363,47.4429,45.5851,47.2254,201400.0],["2017-10-30",47.8417,48.8929,46.5457,46.736,122800.0],["2017-10-31",46.8629,47.7963,46.7994,47.0804,117300.0],["2017-11-01",47.2073,47.4338,46.011,46.4007,92300.0],["2017-11-02",46.3916,46.9716,46.0019,46.6544,96600.0],["2017-11-03",46.6454,47.0441,46.2829,46.9535,120600.0],["2017-11-06",47.1801,47.597,46.3916,47.3251,94000.0],["2017-11-07",47.4882,48.186,47.0804,47.3704,145600.0],["2017-11-08",47.2526,47.3523,46.1741,46.591,190200.0],["2017-11-09",46.2738,47.3251,46.0744,46.5638,182900.0],["2017-11-10",46.4367,47.7987,46.0462,47.7261,213200.0],["2017-11-13",47.6262,48.961,47.1177,48.4979,354200.0],["2017-11-14",48.2437,49.0336,46.5456,47.2539,237200.0],["2017-11-15",46.9089,47.8895,46.5547,46.9452,212200.0],["2017-11-16",47.2085,48.616,47.1177,48.4071,173500.0],["2017-11-17",48.1165,48.734,47.8714,48.3799,231000.0],["2017-11-20",48.398,49.8963,48.1075,49.8146,181100.0],["2017-11-21",49.9417,50.7407,49.8327,50.1687,198000.0],["2017-11-22",50.3049,50.8043,49.7873,50.096,128500.0],["2017-11-24",50.2413,50.2413,49.3605,49.86,62500.0],["2017-11-27",49.9598,50.3866,48.7068,48.7068,109100.0],["2017-11-28",48.8611,49.5966,48.6886,49.4604,123300.0],["2017-11-29",49.4423,51.0495,49.2697,50.1414,208300.0],["2017-11-30",50.4048,50.9314,50.0506,50.2776,222600.0],["2017-12-01",50.2958,50.6227,49.2243,50.3957,268600.0],["2017-12-04",51.0041,51.8939,50.8043,51.3945,444100.0],["2017-12-05",51.6306,51.8485,50.9405,51.2674,236500.0],["2017-12-06",51.1221,51.3673,49.3515,49.4877,267700.0],["2017-12-07",49.3696,50.1233,48.6704,49.9054,537200.0],["2017-12-08",50.2867,50.2867,49.5421,49.5603,157300.0],["2017-12-11",49.6511,49.8055,49.3333,49.5149,150700.0],["2017-12-12",49.642,49.751,48.0893,48.2527,150000.0],["2017-12-13",48.2618,49.415,47.8078,48.8248,111400.0],["2017-12-14",48.9247,49.5331,48.2618,48.8974,228100.0],["2017-12-15",49.1608,50.2322,49.0518,49.6602,645800.0],["2017-12-18",50.0779,51.1948,49.8236,50.8406,138600.0],["2017-12-19",50.8315,51.2583,50.1959,50.2595,141800.0],["2017-12-20",50.5773,50.7317,50.1233,50.1687,119400.0],["2017-12-21",50.3685,51.894,49.8146,51.676,140400.0],["2017-12-22",51.6669,52.3661,51.0222,52.0392,102900.0],["2017-12-26",52.0302,52.0665,51.4127,51.7396,56900.0],["2017-12-27",51.8849,52.121,51.5489,51.9848,77500.0],["2017-12-28",51.9757,52.7112,51.6851,52.5659,141500.0],["2017-12-29",52.693,53.7736,52.4932,53.1198,162200.0],["2018-01-02",54.8269,55.862,53.483,55.7985,363400.0],["2018-01-03",55.9892,56.9426,55.2355,55.9892,196700.0],["2018-01-04",56.2525,57.8416,55.8984,57.5964,317300.0],["2018-01-05",58.1866,58.2048,56.87,56.9608,207800.0],["2018-01-08",56.9335,57.2241,56.3524,56.4523,168500.0],["2018-01-09",56.6793,56.9971,55.9892,56.2888,193700.0],["2018-01-10",56.2888,56.7519,54.3002,54.7815,283600.0],["2018-01-11",54.9268,56.0346,54.4818,55.9438,198400.0],["2018-01-12",56.2434,58.6043,55.5624,58.3773,204400.0],["2018-01-16",58.3682,58.7496,57.2604,57.5691,236200.0],["2018-01-17",57.7144,58.0776,57.106,57.3149,133000.0],["2018-01-18",57.3149,57.9051,57.0516,57.1333,294800.0],["2018-01-19",57.2059,58.3591,56.9063,58.3501,123800.0],["2018-01-22",58.2138,58.2138,57.0334,57.2604,144900.0],["2018-01-23",57.3058,57.8143,57.0334,57.215,130800.0],["2018-01-24",57.5873,57.7326,57.0516,57.215,125500.0],["2018-01-25",57.7507,57.7507,56.7519,57.1787,193200.0],["2018-01-26",57.4057,57.6418,57.1151,57.4602,60500.0],["2018-01-29",57.4148,57.9233,57.1514,57.2423,89100.0],["2018-01-30",56.87,57.5873,56.87,57.2423,227200.0],["2018-01-31",57.4965,57.7417,56.5703,56.6611,203900.0],["2018-02-01",56.3887,57.9778,56.3887,57.0788,147200.0],["2018-02-02",56.6248,57.333,56.1344,56.2343,239200.0],["2018-02-05",56.0346,56.1435,52.9745,53.7191,365800.0],["2018-02-06",53.1107,54.727,51.3854,53.7554,323000.0],["2018-02-07",53.6464,54.727,50.5955,53.7917,114100.0],["2018-02-08",53.8099,54.3365,53.1652,53.2469,214600.0],["2018-02-09",53.9189,54.4364,52.6749,53.9189,171200.0],["2018-02-12",54.4818,54.4818,53.2197,54.2911,153100.0],["2018-02-13",54.1277,54.4274,53.0653,54.1549,118400.0],["2018-02-14",53.6646,54.9449,53.4194,54.5454,123200.0],["2018-02-15",54.9359,55.2264,53.9552,54.8541,106100.0],["2018-02-16",54.845,56.7519,54.1822,55.9438,222500.0],["2018-02-20",55.6623,56.4159,54.046,54.5091,186500.0],["2018-02-21",58.8404,58.8404,56.0527,56.6066,344200.0],["2018-02-22",57.0062,57.2241,56.4886,56.5158,152600.0],["2018-02-23",56.87,56.9063,56.198,56.652,102300.0],["2018-02-26",56.9971,56.9971,55.5079,56.0618,92500.0],["2018-02-27",56.1345,56.6793,55.0085,55.3172,210900.0],["2018-02-28",55.4353,55.7531,53.2197,53.483,200200.0],["2018-03-01",53.5829,53.9189,52.1119,52.466,143200.0],["2018-03-02",52.2118,52.357,51.0676,52.1119,165100.0],["2018-03-05",51.8667,53.1743,51.5761,52.7203,142400.0],["2018-03-06",52.8565,53.5647,52.4569,53.2923,104500.0],["2018-03-07",52.9473,53.5829,52.7657,53.3377,218800.0],["2018-03-08",53.6101,54.2004,52.8837,53.6555,123600.0],["2018-03-09",54.1012,55.3473,52.6823,54.8107,108100.0],["2018-03-12",54.8834,55.0381,53.9375,54.8471,114000.0],["2018-03-13",55.029,55.0472,53.6828,53.8829,189200.0],["2018-03-14",54.0466,54.9016,53.2826,53.5828,141500.0],["2018-03-15",53.7829,54.2377,53.1826,53.4463,86500.0],["2018-03-16",53.4372,54.9289,53.3645,53.8647,278700.0],["2018-03-19",53.8556,53.8556,51.7909,52.8642,122100.0],["2018-03-20",52.9552,53.6919,52.7005,52.7823,60200.0],["2018-03-21",52.7732,53.6282,52.6277,53.0461,129800.0],["2018-03-22",52.5368,53.4736,51.0451,51.1633,147300.0],["2018-03-23",51.3179,51.5726,49.2168,49.3078,246300.0],["2018-03-26",49.8262,51.2088,49.3896,50.7904,122000.0],["2018-03-27",50.9086,51.7,49.3351,49.5625,105500.0],["2018-03-28",49.6534,50.563,49.0167,49.5807,141200.0],["2018-03-29",49.7717,50.8541,49.7717,50.1901,126500.0],["2018-04-02",50.0536,52.0729,48.1526,48.4801,119400.0],["2018-04-03",48.7347,50.2355,48.0617,49.5352,99100.0],["2018-04-04",48.8439,50.0445,48.38,49.8626,83000.0],["2018-04-05",50.1446,51.2997,49.8444,50.7904,64100.0],["2018-04-06",50.3356,50.8177,48.6984,49.2714,89400.0],["2018-04-09",49.4533,50.0991,48.8257,48.9258,78600.0],["2018-04-10",49.617,50.6721,49.2896,50.2264,70800.0],["2018-04-11",49.9081,50.1992,49.5534,49.8626,63300.0],["2018-04-12",50.1901,51.5635,50.1901,50.9177,93500.0],["2018-04-13",50.8268,51.2634,50.3447,50.945,87200.0],["2018-04-16",51.1906,52.0638,50.3993,51.9273,95900.0],["2018-04-17",52.273,53.0006,51.9455,52.4003,76100.0],["2018-04-18",52.3094,53.5464,51.9728,52.9279,81700.0],["2018-04-19",52.7914,53.0006,52.373,52.7187,70800.0],["2018-04-20",52.564,52.655,51.8091,51.991,79800.0],["2018-04-23",52.1638,52.7187,51.7636,52.1184,106500.0],["2018-04-24",52.3367,54.0557,48.9894,50.1446,233100.0],["2018-04-25",50.0718,51.1997,50.0718,51.0087,106600.0],["2018-04-26",51.0451,51.3452,50.1173,50.5357,88500.0],["2018-04-27",50.5721,50.7449,49.7717,50.6812,63000.0],["2018-04-30",50.7722,51.418,50.3629,50.5357,84600.0],["2018-05-01",50.472,50.8722,48.9803,49.6443,178700.0],["2018-05-02",49.6352,50.7176,49.4442,49.5625,134500.0],["2018-05-03",49.3533,49.7262,48.2891,49.6261,97000.0],["2018-05-04",49.5261,50.5175,49.2168,49.99,73600.0],["2018-05-07",50.2537,51.6727,50.2537,51.1906,52800.0],["2018-05-08",51.1815,52.0729,50.9359,51.6272,66500.0],["2018-05-09",51.709,52.464,51.1724,52.273,70000.0],["2018-05-10",52.273,52.3276,51.7909,51.9728,74400.0],["2018-05-11",51.9546,52.1277,50.9614,51.4808,42000.0],["2018-05-14",51.581,51.9546,50.8794,51.2895,86400.0],["2018-05-15",51.1437,52.1642,50.925,51.6539,58600.0],["2018-05-16",51.6448,53.0571,51.6448,52.6289,89700.0],["2018-05-17",52.638,53.4307,52.31,52.7564,59400.0],["2018-05-18",52.9478,54.0503,52.8931,53.7314,123400.0],["2018-05-21",54.0503,54.5605,53.8043,54.3327,114300.0],["2018-05-22",54.4876,54.6608,53.8043,53.8407,75700.0],["2018-05-23",53.4854,53.5036,51.8179,52.7291,157900.0],["2018-05-24",52.6015,53.5674,52.4557,53.376,86800.0],["2018-05-25",53.1756,53.212,52.4011,52.7382,38200.0],["2018-05-29",52.4102,53.3487,52.0366,53.2758,101900.0],["2018-05-30",53.3851,54.925,53.3213,54.4056,93600.0],["2018-05-31",54.3965,54.3965,52.8658,53.3122,77700.0],["2018-06-01",53.704,54.1779,53.4763,53.7132,119700.0],["2018-06-04",53.8134,54.0594,53.0844,53.4489,104100.0],["2018-06-05",53.5674,54.679,53.0298,54.679,172400.0],["2018-06-06",54.679,54.7883,54.2052,54.4785,99500.0],["2018-06-07",54.597,55.1892,54.1596,54.8521,106000.0],["2018-06-08",54.8794,55.5993,54.4421,54.5696,90400.0],["2018-06-11",54.6243,55.581,54.351,54.6699,71800.0],["2018-06-12",54.761,55.8908,54.2963,55.417,105100.0],["2018-06-13",55.335,55.5355,54.8065,54.9614,145100.0],["2018-06-14",55.0708,55.0708,54.0229,54.7792,88100.0],["2018-06-15",54.4876,55.5719,54.3601,55.1072,169000.0],["2018-06-18",54.8065,55.9819,54.8065,55.5993,79500.0],["2018-06-19",55.1801,55.1892,54.433,54.8794,108100.0],["2018-06-20",55.1893,55.4079,54.2781,55.0252,59300.0],["2018-06-21",55.089,55.4444,54.2234,55.0708,120500.0],["2018-06-22",55.6084,56.1368,54.6334,55.0161,336600.0],["2018-06-25",54.761,54.7974,53.6585,54.6334,122100.0],["2018-06-26",54.679,55.8271,54.6699,55.4808,120700.0],["2018-06-27",55.4717,56.1095,54.3965,55.0799,147600.0],["2018-06-28",55.007,55.007,53.54,53.9956,116200.0],["2018-06-29",54.0958,55.1801,53.8134,54.4876,82800.0],["2018-07-02",54.2143,54.2234,53.6676,54.0503,89400.0],["2018-07-03",54.187,54.8339,54.1596,54.3236,35000.0],["2018-07-05",54.5696,55.5355,54.0503,55.5081,158000.0],["2018-07-06",55.4261,56.0184,54.7245,55.6175,91300.0],["2018-07-09",55.8453,57.2394,55.663,57.0662,91100.0],["2018-07-10",57.4945,58.0321,56.7929,57.2485,93400.0],["2018-07-11",56.7291,57.2576,55.6357,55.6539,80400.0],["2018-07-12",56.0275,56.0275,55.1983,55.417,71500.0],["2018-07-13",55.2712,56.4558,55.2712,56.0275,40100.0],["2018-07-16",56.0457,56.1277,55.0434,55.3897,61200.0],["2018-07-17",55.3259,55.982,55.2895,55.3624,39000.0],["2018-07-18",55.3533,56.1095,55.0799,55.9911,66000.0],["2018-07-19",55.7997,56.2644,55.499,56.1915,91500.0],["2018-07-20",56.0822,56.556,55.7633,55.9182,78600.0],["2018-07-23",55.8179,56.2553,55.0799,55.3988,74800.0],["2018-07-24",52.1733,52.1733,43.4808,43.9272,1329800.0],["2018-07-25",43.3805,46.2325,43.2894,46.114,482500.0],["2018-07-26",46.0867,46.8703,44.6471,45.2484,274900.0],["2018-07-27",45.2575,45.3487,43.8726,43.9819,215500.0],["2018-07-30",43.7359,44.7655,42.7792,42.8247,485100.0],["2018-07-31",42.9523,45.0571,42.9523,44.7655,431800.0],["2018-08-01",44.7382,44.7382,42.3783,42.4785,204500.0],["2018-08-02",42.1596,42.9432,41.2757,42.0138,284200.0],["2018-08-03",42.1596,42.4238,41.4124,41.6858,233100.0],["2018-08-06",41.5491,42.7427,41.5491,42.36,141000.0],["2018-08-07",42.442,43.1436,42.2689,42.4785,201100.0],["2018-08-08",42.2507,43.1619,42.2234,42.2871,164600.0],["2018-08-09",42.278,42.8247,41.8498,41.9045,148800.0],["2018-08-10",41.6305,42.5529,41.6305,42.2515,243600.0],["2018-08-13",42.2607,42.8087,41.6396,42.0871,243900.0],["2018-08-14",42.2333,42.5803,42.078,42.2607,155100.0],["2018-08-15",42.0597,42.078,41.0276,41.2742,226700.0],["2018-08-16",41.5026,42.4707,41.329,42.2424,185900.0],["2018-08-17",42.2059,42.7539,41.8953,42.6899,197600.0],["2018-08-20",42.8909,43.2745,42.4068,42.5073,182700.0],["2018-08-21",42.6991,44.3796,42.5895,44.1239,214600.0],["2018-08-22",43.9869,44.3979,43.7768,44.1513,114000.0],["2018-08-23",44.1239,44.3066,43.6307,43.6946,92300.0],["2018-08-24",43.8864,44.5806,43.5302,44.2426,105000.0],["2018-08-27",44.2974,44.9916,43.4754,44.6262,74900.0],["2018-08-28",44.8272,45.2199,44.5897,44.8272,100300.0],["2018-08-29",44.818,44.955,44.4984,44.6902,46300.0],["2018-08-30",44.6262,44.9733,44.2974,44.5258,70400.0],["2018-08-31",44.4344,44.6262,44.1513,44.4344,67500.0],["2018-09-04",44.4344,44.9733,43.7586,44.7632,138300.0],["2018-09-05",44.7724,45.4848,44.1422,45.3843,177700.0],["2018-09-06",45.5213,45.567,44.1513,44.7541,172000.0],["2018-09-07",44.6628,44.9825,44.1878,44.9825,158200.0],["2018-09-10",45.1195,46.1698,44.6628,45.7405,103500.0],["2018-09-11",45.5579,46.1698,45.3934,45.5396,102900.0],["2018-09-12",45.4574,46.0693,45.1468,45.6309,66000.0],["2018-09-13",45.8136,46.1333,45.2199,45.8593,70900.0],["2018-09-14",45.8593,46.7361,45.5761,46.2337,214900.0],["2018-09-17",46.2429,46.5899,45.9049,46.4712,123300.0],["2018-09-18",46.6265,47.5672,46.1424,46.8365,164200.0],["2018-09-19",46.8,47.3754,46.2703,46.8365,140900.0],["2018-09-20",47.0009,48.033,46.8639,47.9417,133200.0],["2018-09-21",48.1061,48.1426,47.5946,47.9508,752600.0],["2018-09-24",48.0878,48.0878,46.6265,46.6904,154500.0],["2018-09-25",46.8457,47.7499,45.9871,46.2703,181100.0],["2018-09-26",46.1607,46.3981,45.4848,45.8867,210700.0],["2018-09-27",45.8775,47.2567,45.8775,46.4621,114700.0],["2018-09-28",46.3799,46.9005,45.9597,46.0419,121200.0],["2018-10-01",46.3616,46.6173,45.4117,45.7953,105800.0],["2018-10-02",45.841,46.6995,45.8227,46.4073,94200.0],["2018-10-03",46.5899,47.5764,45.9415,47.3754,125500.0],["2018-10-04",47.2293,48.2979,46.8274,46.9461,107200.0],["2018-10-05",46.9461,47.4667,45.7497,46.2611,92600.0],["2018-10-08",46.2429,47.0009,45.8045,46.9553,105600.0],["2018-10-09",46.9005,46.9827,46.4803,46.7452,88400.0],["2018-10-10",46.663,46.663,45.43,45.5487,109900.0],["2018-10-11",45.3295,45.9506,44.8454,45.1012,200000.0],["2018-10-12",45.7862,45.7862,43.8499,44.0965,274000.0],["2018-10-15",44.1604,44.5806,43.2197,44.4253,383900.0],["2018-10-16",44.818,46.4986,44.197,46.3159,365200.0],["2018-10-17",46.1881,46.5899,44.6719,45.3752,201800.0],["2018-10-18",45.2199,45.4117,44.0874,44.5258,229000.0],["2018-10-19",44.5166,44.7632,42.6169,42.8452,202500.0],["2018-10-22",43.1009,43.311,42.2881,43.174,262100.0],["2018-10-23",39.3745,39.5389,30.5424,32.433,1637600.0],["2018-10-24",31.9855,32.9354,29.7021,29.9487,785800.0],["2018-10-25",30.1405,32.0312,30.1405,31.2274,344200.0],["2018-10-26",30.6246,31.675,30.6246,30.9351,675200.0],["2018-10-29",31.5471,32.2778,30.9991,31.2639,355500.0],["2018-10-30",31.2365,32.4239,30.9443,32.3599,307500.0],["2018-10-31",32.8166,34.6525,32.8166,34.3511,269700.0],["2018-11-01",33.9309,36.5979,33.9309,36.534,358000.0],["2018-11-02",36.7623,38.4063,35.8764,36.26,299900.0],["2018-11-05",36.2599,36.6253,34.1318,34.9356,439300.0],["2018-11-06",34.7529,35.5749,33.8213,34.0314,326700.0],["2018-11-07",34.0405,35.6754,33.4651,35.6389,180200.0],["2018-11-08",35.5932,36.2873,34.077,34.5246,428800.0],["2018-11-09",34.378,34.433,31.9323,33.4529,493400.0],["2018-11-12",33.5261,34.1582,31.4285,32.0697,558800.0],["2018-11-13",32.262,33.7735,32.0239,32.1155,540000.0],["2018-11-14",32.1979,33.1689,30.8056,31.7124,506000.0],["2018-11-15",31.5384,31.9872,30.9155,31.6392,262500.0],["2018-11-16",31.3918,34.7536,30.8147,31.6483,330800.0],["2018-11-19",31.5109,31.7949,31.0529,31.3002,182700.0],["2018-11-20",30.9888,32.7017,30.485,30.9521,316400.0],["2018-11-21",31.2636,32.4361,31.2453,31.6392,171200.0],["2018-11-23",31.4651,31.6025,31.0712,31.4102,83100.0],["2018-11-26",31.7033,32.1888,31.2361,31.6117,167900.0],["2018-11-27",31.6208,31.8224,30.485,30.7231,161700.0],["2018-11-28",31.0163,32.7017,30.5674,32.5918,350100.0],["2018-11-29",32.5735,32.6468,31.685,32.372,205600.0],["2018-11-30",32.2712,32.8941,31.5292,32.6743,287900.0],["2018-12-03",33.233,33.8926,32.601,32.775,401500.0],["2018-12-04",32.775,32.775,31.1353,31.2819,407500.0],["2018-12-06",30.9155,30.9888,29.34,30.6865,356200.0],["2018-12-07",30.8605,31.5109,29.1293,29.7705,242000.0],["2018-12-10",29.8621,30.5399,28.5797,29.1567,174600.0],["2018-12-11",29.6514,31.1995,28.6804,28.9735,84800.0],["2018-12-12",29.4682,30.1644,29.1109,29.2117,204700.0],["2018-12-13",29.1751,29.2209,27.9293,28.1217,202700.0],["2018-12-14",27.911,28.7995,27.911,28.3323,137400.0],["2018-12-17",28.2133,29.3674,28.1217,28.4697,244500.0],["2018-12-18",28.6896,29.5048,28.2041,28.4789,153700.0],["2018-12-19",28.3965,28.9919,26.6743,26.8392,200100.0],["2018-12-20",26.8392,27.7186,26.6011,26.9583,220800.0],["2018-12-21",26.9675,27.0408,26.4637,26.5919,385800.0],["2018-12-24",26.5186,26.6652,25.6393,25.8591,75100.0],["2018-12-26",26.1339,27.6087,25.5202,27.5354,128400.0],["2018-12-27",27.0041,27.9476,26.7568,27.9018,180700.0],["2018-12-28",27.911,28.2865,27.3797,27.8652,156600.0],["2018-12-31",27.9385,27.9385,27.1415,27.6545,138400.0],["2019-01-02",27.0133,30.0728,26.7568,29.8896,631900.0],["2019-01-03",29.6697,30.9521,28.2682,29.4865,616000.0],["2019-01-04",29.8438,30.6224,29.7522,30.5583,208000.0],["2019-01-07",30.5857,32.1246,30.375,31.914,239500.0],["2019-01-08",32.2804,33.3796,31.9689,33.2971,299300.0],["2019-01-09",33.5353,35.0742,33.4437,33.6452,217500.0],["2019-01-10",33.5445,33.7368,32.9033,33.5719,183500.0],["2019-01-11",33.3338,33.9109,32.7842,33.7002,190900.0],["2019-01-14",33.4529,33.8467,33.0132,33.0681,101200.0],["2019-01-15",33.0956,33.1048,32.143,32.8025,146400.0],["2019-01-16",32.8117,33.4987,32.8117,33.288,96600.0],["2019-01-17",33.1048,34.4788,33.1048,34.0849,153800.0],["2019-01-18",34.259,35.0834,33.9109,34.6528,101700.0],["2019-01-22",34.2406,34.2406,32.601,33.3704,233400.0],["2019-01-23",33.517,33.691,32.3903,32.9491,148500.0],["2019-01-24",32.9582,33.4162,32.8025,33.3521,162900.0],["2019-01-25",33.7185,34.6803,33.6544,34.3414,118400.0],["2019-01-28",33.6269,34.3506,33.4345,33.8559,223500.0],["2019-01-29",33.9383,33.9841,33.1872,33.6361,169900.0],["2019-01-30",33.7093,34.0758,32.8666,33.6544,160600.0],["2019-01-31",33.6635,34.3414,33.517,33.9109,276700.0],["2019-02-01",33.9292,34.1216,33.4071,33.5719,149200.0],["2019-02-04",33.5628,33.6452,32.8575,33.1597,209900.0],["2019-02-05",33.2422,33.6361,32.9765,33.1323,168400.0],["2019-02-06",33.1414,33.8101,33.1414,33.5078,84200.0],["2019-02-07",33.233,33.233,31.9598,32.5643,106800.0],["2019-02-08",32.3903,32.775,32.2071,32.6834,119600.0],["2019-02-11",32.6926,33.3979,32.2712,33.1781,125900.0],["2019-02-12",33.5628,34.6254,33.233,33.9475,246800.0],["2019-02-13",34.1399,34.5063,33.7918,34.0391,184800.0],["2019-02-14",33.8284,34.2773,33.7735,33.9383,115000.0],["2019-02-15",34.03,35.2391,34.03,35.2025,121900.0],["2019-02-19",35.2024,35.9811,34.7353,35.633,127800.0],["2019-02-20",35.7337,36.5948,35.7063,36.3933,191200.0],["2019-02-21",36.3291,36.8055,35.8528,36.1368,116600.0],["2019-02-22",36.375,38.0971,36.2834,36.494,249000.0],["2019-02-25",36.8787,37.0345,36.2559,36.5032,243800.0],["2019-02-26",36.4665,36.778,36.0085,36.0269,184000.0],["2019-02-27",36.036,36.1734,35.3032,35.807,159300.0],["2019-02-28",35.7246,35.8803,34.7902,34.9551,187000.0],["2019-03-01",36.6406,39.636,35.9994,36.4666,700400.0],["2019-03-04",36.5123,37.6757,35.8803,36.1001,298800.0],["2019-03-05",36.3475,37.1627,36.0818,36.604,212700.0],["2019-03-06",36.6131,36.9795,35.7887,35.8528,248400.0],["2019-03-07",35.862,36.1734,34.9002,35.3765,168600.0],["2019-03-08",35.1475,35.633,34.8818,35.5505,171600.0],["2019-03-11",35.6424,36.3038,35.3484,36.1936,134300.0],["2019-03-12",36.1293,36.7264,35.6332,35.7159,135200.0],["2019-03-13",35.9823,36.1752,35.5873,35.6516,116600.0],["2019-03-14",35.6332,35.6516,35.1372,35.1923,101800.0],["2019-03-15",35.3025,35.918,35.3025,35.6148,277700.0],["2019-03-18",35.6424,36.3957,35.6424,36.1293,167600.0],["2019-03-19",36.3497,36.6069,35.6883,35.7526,227500.0],["2019-03-20",35.7526,36.2395,35.0729,35.7986,161000.0],["2019-03-21",35.6608,36.2762,35.5689,35.6516,124700.0],["2019-03-22",35.4403,35.4954,33.3734,33.5388,258200.0],["2019-03-25",33.5388,33.9154,33.1989,33.4377,176300.0],["2019-03-26",33.7592,34.2461,33.4285,33.8052,177000.0],["2019-03-27",33.7317,34.2553,33.6214,33.8511,170600.0],["2019-03-28",34.044,34.5952,33.7317,34.4023,97700.0],["2019-03-29",34.6687,35.1188,34.0899,34.687,179500.0],["2019-04-01",35.0361,35.7526,35.0085,35.7251,192700.0],["2019-04-02",35.7343,35.918,35.0269,35.6791,124300.0],["2019-04-03",35.9455,36.2027,35.5965,35.9088,103600.0],["2019-04-04",35.9639,37.1214,35.8904,36.9836,158400.0],["2019-04-05",37.1122,37.792,36.5978,37.4337,152700.0],["2019-04-08",37.4061,37.5531,36.9285,37.204,98300.0],["2019-04-09",36.9744,37.0387,36.019,36.0925,144600.0],["2019-04-10",36.2119,36.9744,35.918,36.7999,134200.0],["2019-04-11",36.708,37.7369,36.5426,37.6358,122100.0],["2019-04-12",37.9941,38.7381,37.6725,37.6909,98700.0],["2019-04-15",37.7552,37.8563,37.2408,37.3969,80600.0],["2019-04-16",37.5439,38.5269,37.2132,38.2972,108600.0],["2019-04-17",38.5269,39.1423,37.7552,38.5452,164200.0],["2019-04-18",38.7198,39.0872,37.9481,38.334,149000.0],["2019-04-22",38.4166,39.2985,37.4705,39.2158,174700.0],["2019-04-23",34.4482,35.5505,28.9365,29.0192,1954100.0],["2019-04-24",29.0283,30.2777,28.468,30.1031,721400.0],["2019-04-25",30.0939,30.3971,29.5152,30.342,406200.0],["2019-04-26",30.3879,30.59,29.7541,30.5441,209000.0],["2019-04-29",30.5349,31.0585,30.2317,30.59,156000.0],["2019-04-30",30.5441,31.0217,30.0664,30.9666,249900.0],["2019-05-01",31.2147,31.2147,30.4522,30.4522,264200.0],["2019-05-02",30.3787,30.9299,29.5244,30.6359,239400.0],["2019-05-03",30.9391,32.0782,30.7462,31.4811,231000.0],["2019-05-06",30.884,31.5729,30.3236,31.4076,129300.0],["2019-05-07",31.0769,31.2055,30.0572,30.2409,126100.0],["2019-05-08",30.2501,30.4246,29.7357,29.9194,100100.0],["2019-05-09",29.6071,30.3052,29.3039,30.1491,204000.0],["2019-05-10",30.1399,30.3328,29.4234,30.1399,166400.0],["2019-05-13",29.3749,29.7343,28.8679,28.9785,206600.0],["2019-05-14",29.0799,30.3979,28.3794,29.338,197700.0],["2019-05-15",29.0154,29.3103,28.6836,28.9693,472700.0],["2019-05-16",29.0338,30.0108,28.8863,29.55,168500.0],["2019-05-17",28.8679,29.3103,28.1029,28.2319,147500.0],["2019-05-20",28.1305,28.7757,28.0015,28.4624,133300.0],["2019-05-21",28.6283,29.1905,28.4255,29.0799,118300.0],["2019-05-22",28.9324,28.9324,28.2227,28.573,163300.0],["2019-05-23",28.2319,28.3057,27.1812,27.3747,196500.0],["2019-05-24",27.6513,27.6513,27.1535,27.43,87400.0],["2019-05-28",27.5683,27.6236,26.9508,27.0061,105300.0],["2019-05-29",26.7756,27.1443,26.5083,27.1075,124000.0],["2019-05-30",27.1074,27.8264,26.96,27.6605,145000.0],["2019-05-31",27.2088,27.6513,26.8494,27.1259,120600.0],["2019-06-03",27.1535,27.7066,26.9047,27.0153,137800.0],["2019-06-04",27.3563,27.937,27.2549,27.937,150900.0],["2019-06-05",28.0199,28.2872,27.2365,27.4946,161900.0],["2019-06-06",27.4485,27.5406,26.6005,27.4393,89400.0],["2019-06-07",27.4577,27.8356,27.2273,27.6328,136600.0],["2019-06-10",27.8264,28.7481,27.6973,28.1306,159700.0],["2019-06-11",28.1674,28.8495,27.8448,27.9278,116200.0],["2019-06-12",27.7987,28.1305,27.3932,28.0937,131200.0],["2019-06-13",28.2596,28.4624,28.0476,28.2688,76100.0],["2019-06-14",28.3241,28.3241,27.2549,27.6236,138600.0],["2019-06-17",27.5867,27.5867,26.8402,27.3932,173400.0],["2019-06-18",27.4301,28.573,27.4301,28.0107,126700.0],["2019-06-19",28.0107,28.0845,27.6789,28.066,91000.0],["2019-06-20",28.2319,28.7204,28.2319,28.6191,72300.0],["2019-06-21",28.5085,29.126,28.1766,28.9048,237000.0],["2019-06-24",29.0523,29.4855,28.831,28.8771,174000.0],["2019-06-25",28.8863,29.1997,28.5269,28.8863,111000.0],["2019-06-26",28.997,29.4947,28.9785,29.2735,108700.0],["2019-06-27",29.3564,29.9924,29.3103,29.9463,177900.0],["2019-06-28",29.9924,30.5178,29.9832,30.0108,506100.0],["2019-07-01",30.4533,30.4809,29.2458,29.679,105200.0],["2019-07-02",29.5684,29.9924,28.3333,28.6836,105700.0],["2019-07-03",28.7757,29.0062,28.5361,28.997,41500.0],["2019-07-05",28.7573,29.1076,28.4716,29.0707,66700.0],["2019-07-08",28.9232,29.0891,28.702,28.8495,60700.0],["2019-07-09",28.6651,28.8218,28.1121,28.7757,122400.0],["2019-07-10",28.9877,29.043,28.4071,28.4808,137400.0],["2019-07-11",28.49,28.7757,28.066,28.5361,110500.0],["2019-07-12",28.5269,29.55,28.3333,29.338,113500.0],["2019-07-15",29.4209,29.4209,28.5177,29.0154,164200.0],["2019-07-16",28.9785,29.8357,28.6928,29.3196,187500.0],["2019-07-17",29.3011,29.3749,28.619,29.0523,158600.0],["2019-07-18",28.9601,29.0062,27.3747,27.4393,152000.0],["2019-07-19",27.4208,28.6651,27.2088,28.361,255000.0],["2019-07-22",28.3702,28.7942,27.9093,28.7204,209800.0],["2019-07-23",29.4947,30.5731,28.6559,29.7067,448900.0],["2019-07-24",29.3656,30.6468,29.1629,30.5915,296000.0],["2019-07-25",30.5639,30.6745,30.0016,30.315,151800.0],["2019-07-26",30.3427,30.6007,30.0477,30.4993,141900.0],["2019-07-29",30.398,30.5362,29.9094,30.0293,166000.0],["2019-07-30",29.6329,30.6468,29.3195,30.5639,131900.0],["2019-07-31",30.4993,30.9878,30.0569,30.1307,121900.0],["2019-08-01",30.103,30.2505,28.6283,28.7942,112300.0],["2019-08-02",28.6191,29.043,28.1029,28.6928,116200.0],["2019-08-05",28.0292,28.0292,27.43,27.7066,147900.0],["2019-08-06",27.854,28.1674,27.1904,27.4669,87100.0],["2019-08-07",26.9508,27.5222,26.7019,27.1812,90400.0],["2019-08-08",27.3379,28.066,27.0798,27.9278,103100.0],["2019-08-09",28.0203,28.0573,27.1045,27.3357,87700.0],["2019-08-12",27.1137,27.234,26.8084,27.0397,95400.0],["2019-08-13",26.9657,28.048,26.8084,27.1137,64800.0],["2019-08-14",26.6049,26.6049,26.1239,26.3182,225400.0],["2019-08-15",26.3089,26.4199,25.4301,25.8001,105100.0],["2019-08-16",25.9851,26.3367,25.9019,26.2349,82900.0],["2019-08-19",26.6604,26.7714,25.9574,26.0221,165700.0],["2019-08-20",25.9111,26.2719,25.5041,25.5874,227700.0],["2019-08-21",25.9204,26.2256,25.7169,25.9944,71800.0],["2019-08-22",26.0499,26.4014,25.8279,25.8649,97300.0],["2019-08-23",25.8649,25.9204,24.6623,24.7918,122700.0],["2019-08-26",25.0786,25.0971,24.5605,24.9121,110300.0],["2019-08-27",25.1063,25.1063,24.2367,24.394,129100.0],["2019-08-28",24.4218,25.0601,24.3293,24.8565,75800.0],["2019-08-29",25.1803,25.9759,25.1803,25.8279,85300.0],["2019-08-30",25.9666,26.0591,25.4948,25.5318,136900.0],["2019-09-03",25.3376,25.3376,24.5605,25.0786,126000.0],["2019-09-04",25.4486,25.6244,25.2543,25.5133,73000.0],["2019-09-05",25.9019,26.9102,25.9019,26.4477,120700.0],["2019-09-06",26.5679,26.8177,25.9666,26.3922,58500.0],["2019-09-09",26.5032,27.9555,26.4292,27.863,123600.0],["2019-09-10",27.789,28.7881,27.7613,28.6031,92200.0],["2019-09-11",28.6678,29.5004,28.3163,29.4449,100200.0],["2019-09-12",29.3431,29.9814,28.6031,29.6299,180600.0],["2019-09-13",29.8057,30.1294,29.5189,30.0277,113500.0],["2019-09-16",29.8612,30.5827,29.8334,30.1017,72700.0],["2019-09-17",29.8519,29.9629,29.0009,29.9537,80100.0],["2019-09-18",29.8057,30.1109,29.4079,29.8704,149700.0],["2019-09-19",29.7964,30.3052,29.4264,29.5559,148000.0],["2019-09-20",29.5929,29.9259,29.0471,29.6854,330000.0],["2019-09-23",29.4726,30.0369,29.2599,29.8242,127100.0],["2019-09-24",29.9537,29.9537,28.9083,29.1396,136200.0],["2019-09-25",29.1396,29.8612,28.9916,29.7224,97400.0],["2019-09-26",29.6484,29.6484,28.9546,29.1674,68000.0],["2019-09-27",29.1581,29.6021,28.9268,29.0656,132200.0],["2019-09-30",29.1026,29.5189,28.7141,28.7696,133800.0],["2019-10-01",28.8436,29.2229,27.8075,27.9925,105500.0],["2019-10-02",27.7613,27.7983,26.8362,26.9657,240600.0],["2019-10-03",26.9194,27.3635,26.4847,27.2987,87300.0],["2019-10-04",27.2895,27.6965,27.2895,27.641,62500.0],["2019-10-07",27.5485,27.9185,27.4097,27.6503,82300.0],["2019-10-08",27.271,27.4652,27.012,27.1692,86300.0],["2019-10-09",27.382,27.4652,26.7622,27.2247,88300.0],["2019-10-10",27.345,27.715,26.9934,27.3357,89500.0],["2019-10-11",27.6317,28.5291,27.6317,28.0573,145100.0],["2019-10-14",27.9555,27.9555,27.345,27.9093,84100.0],["2019-10-15",27.863,28.6031,27.4467,28.5198,74700.0],["2019-10-16",28.4181,29.0101,28.0018,28.1405,111200.0],["2019-10-17",28.3163,28.7511,28.2145,28.6308,79900.0],["2019-10-18",28.5198,28.6586,28.1405,28.5846,106500.0],["2019-10-21",28.9083,29.3524,28.6956,28.9268,99700.0],["2019-10-22",28.8713,29.6021,28.5753,29.4726,74000.0],["2019-10-23",29.3431,29.6761,28.9916,29.4634,55000.0],["2019-10-24",29.6021,29.6021,28.9453,29.0656,71700.0],["2019-10-25",29.0656,30.3514,28.9083,30.1757,153700.0],["2019-10-28",30.3884,30.8602,30.1572,30.6937,141100.0],["2019-10-29",29.1674,31.295,28.3995,31.2302,561200.0],["2019-10-30",31.1285,32.5809,30.851,32.3403,367900.0],["2019-10-31",32.1091,32.8306,31.9148,32.4606,221000.0],["2019-11-01",32.6364,33.3579,32.4699,33.2284,336500.0],["2019-11-04",33.5244,34.246,33.4319,33.7834,176500.0],["2019-11-05",33.8297,35.023,33.8297,34.9953,204900.0],["2019-11-06",35.0785,35.0878,34.4125,34.7918,181200.0],["2019-11-07",35.1536,35.8866,34.9495,35.3948,417400.0],["2019-11-08",35.4041,35.5618,34.9309,35.2649,270500.0],["2019-11-11",35.0794,36.0535,34.8938,36.0164,140700.0],["2019-11-12",35.9886,36.4525,35.5154,35.9329,201400.0],["2019-11-13",35.701,35.9515,35.3299,35.5896,140800.0],["2019-11-14",35.5247,35.6453,34.7361,34.968,110300.0],["2019-11-15",35.3206,35.7567,35.0144,35.0608,189400.0],["2019-11-18",34.8289,35.5618,34.7175,35.4319,153900.0],["2019-11-19",35.5061,35.7752,34.9309,34.9866,119100.0],["2019-11-20",34.7454,34.8845,34.0867,34.2629,129400.0],["2019-11-21",34.3279,34.801,33.9104,34.6433,135100.0],["2019-11-22",34.8103,35.2185,34.3557,35.0423,93900.0],["2019-11-25",35.033,35.8865,34.8103,35.7103,142700.0],["2019-11-26",35.7567,36.035,35.3577,35.7103,154300.0],["2019-11-27",35.6453,35.8402,35.2557,35.3948,167900.0],["2019-11-29",35.2649,35.302,34.7175,34.7547,52400.0],["2019-12-02",34.9773,35.2742,34.4114,35.1072,123500.0],["2019-12-03",34.634,34.801,34.0403,34.7361,135700.0],["2019-12-04",34.9124,35.4319,34.7454,34.8103,145600.0],["2019-12-05",34.9124,35.4412,34.8196,35.4134,167500.0],["2019-12-06",35.7103,36.2948,35.7103,35.9979,230700.0],["2019-12-09",35.7752,35.7938,35.2649,35.4227,167900.0],["2019-12-10",35.2464,36.3504,34.3371,36.2669,197800.0],["2019-12-11",36.4061,37.3896,36.2113,37.2875,158900.0],["2019-12-12",37.2225,38.0947,37.1205,37.7421,125600.0],["2019-12-13",37.7421,37.9369,36.6752,36.9071,189200.0],["2019-12-16",37.4174,37.7421,36.8329,36.8978,162600.0],["2019-12-17",38.8833,40.7481,37.7607,39.4956,214300.0],["2019-12-18",39.5884,39.8667,38.6235,39.7739,178200.0],["2019-12-19",39.6626,39.8389,39.2637,39.4956,127800.0],["2019-12-20",39.8111,39.8111,39.0688,39.2822,357400.0],["2019-12-23",39.2451,39.3936,38.2709,39.3379,158400.0],["2019-12-24",39.3379,39.4307,38.9204,39.1894,53200.0],["2019-12-26",39.2637,39.6162,38.6328,39.2729,99100.0],["2019-12-27",39.1894,39.4307,38.7812,39.0874,88200.0],["2019-12-30",39.0132,39.3657,38.2617,38.9111,168800.0],["2019-12-31",38.8833,39.3379,38.7998,38.9668,100300.0],["2020-01-02",39.1987,39.2544,38.2338,39.208,152900.0],["2020-01-03",38.7534,39.3657,38.5214,39.2358,199700.0],["2020-01-06",38.8833,39.5606,38.5493,39.5049,146700.0],["2020-01-07",39.3008,39.7461,39.2173,39.607,119700.0],["2020-01-08",39.4956,39.9873,39.2822,39.8482,99000.0],["2020-01-09",39.8667,40.2378,39.4307,39.9038,139800.0],["2020-01-10",39.8203,39.9317,38.8833,39.1152,113900.0],["2020-01-13",39.106,39.44,38.8833,39.2822,77100.0],["2020-01-14",39.1895,39.7368,38.7441,39.6997,150500.0],["2020-01-15",39.4678,39.9038,38.9482,39.2173,91500.0],["2020-01-16",39.5142,40.1358,39.5142,40.1079,74900.0],["2020-01-17",40.3956,40.4791,39.7925,39.8853,79400.0],["2020-01-21",39.774,40.0059,39.0781,39.6441,100700.0],["2020-01-22",39.7183,39.8389,39.1709,39.7368,78600.0],["2020-01-23",39.6719,40.2564,38.9668,40.0801,234600.0],["2020-01-24",40.2286,40.2286,38.6235,38.8369,97700.0],["2020-01-27",38.0483,38.5678,37.6401,37.9741,75900.0],["2020-01-28",38.2988,38.9297,38.039,38.8091,68800.0],["2020-01-29",38.7534,39.3008,38.3359,38.3916,70900.0],["2020-01-30",37.9555,38.8926,37.7699,38.8647,70500.0],["2020-01-31",38.5307,38.5307,37.7978,38.2617,101600.0],["2020-02-03",38.4194,39.1338,38.2709,38.9297,102500.0],["2020-02-04",39.542,39.9502,39.1709,39.709,69700.0],["2020-02-05",40.2286,41.5182,39.8946,41.4625,74500.0],["2020-02-06",41.5738,42.0006,41.0636,41.9635,72200.0],["2020-02-07",41.5553,41.6295,41.0265,41.2306,86700.0],["2020-02-10",41.1563,41.3605,40.7852,40.8873,61300.0],["2020-02-11",41.0728,41.8058,41.0728,41.7223,34000.0],["2020-02-12",42.0192,42.7614,41.5646,42.6315,66000.0],["2020-02-13",42.2882,43.0212,42.0934,42.6501,60200.0],["2020-02-14",42.5573,42.7428,41.7965,41.9728,60800.0],["2020-02-18",41.7687,41.9357,40.878,41.6295,70800.0],["2020-02-19",41.8615,41.8893,41.4718,41.7316,45600.0],["2020-02-20",41.4439,42.8263,41.4439,41.8151,91600.0],["2020-02-21",41.8058,41.8243,41.0172,41.3883,41700.0],["2020-02-24",39.7739,40.1079,39.3193,39.4492,85200.0],["2020-02-25",39.5235,39.7925,37.8349,38.1967,59200.0],["2020-02-26",38.4379,38.4751,36.8329,37.1947,82400.0],["2020-02-27",36.1927,38.2338,35.6453,35.8587,125800.0],["2020-02-28",34.4949,35.5711,33.6599,34.8382,145500.0],["2020-03-02",35.033,36.536,34.0681,36.536,63600.0],["2020-03-03",36.3968,37.0463,34.2351,35.0886,204000.0],["2020-03-04",36.6566,37.9926,35.7288,37.2689,183800.0],["2020-03-05",35.7381,36.1556,34.4392,35.033,154900.0],["2020-03-06",33.799,34.7825,33.0197,33.697,201300.0],["2020-03-09",31.2569,32.3239,30.0137,30.5333,175600.0],["2020-03-10",31.7672,31.7672,29.3364,30.8394,136400.0],["2020-03-11",29.7317,30.5136,28.8474,29.1639,162400.0],["2020-03-12",27.5907,28.1679,25.5894,25.6918,183500.0],["2020-03-13",27.2928,27.8514,25.487,26.846,264700.0],["2020-03-16",31.761,31.761,25.2822,25.6359,162700.0],["2020-03-17",25.9431,27.0415,23.4298,26.6226,397400.0],["2020-03-18",25.3194,27.9258,23.4577,25.8407,172900.0],["2020-03-19",25.7848,31.2304,25.1332,27.991,169100.0],["2020-03-20",27.749,29.229,26.1479,26.6133,222900.0],["2020-03-23",26.967,28.4843,24.3234,27.4325,127500.0],["2020-03-24",28.8008,30.2157,28.0189,29.9272,195200.0],["2020-03-25",29.62,31.6307,28.2889,30.8115,121900.0],["2020-03-26",31.0349,32.5987,30.7929,31.761,241500.0],["2020-03-27",30.2809,31.2769,28.8939,29.35,163400.0],["2020-03-30",29.4338,30.9418,29.1918,30.3275,109500.0],["2020-03-31",30.4112,33.1759,30.4112,32.5522,189600.0],["2020-04-01",32.3288,36.136,31.9658,35.0562,267500.0],["2020-04-02",35.0376,37.6161,34.1347,37.4858,268200.0],["2020-04-03",37.4206,38.5842,34.8887,35.8288,181800.0],["2020-04-06",37.3368,38.8634,36.4339,38.2211,143300.0],["2020-04-07",39.0031,39.6267,36.4153,37.0948,154800.0],["2020-04-08",37.3741,37.7557,35.9405,37.1413,118300.0],["2020-04-09",37.9047,37.9047,36.0709,37.0203,142900.0],["2020-04-13",36.648,36.648,34.2464,35.3541,106900.0],["2020-04-14",36.5549,36.7225,35.0469,35.6892,88300.0],["2020-04-15",34.4139,35.382,33.5575,34.265,116100.0],["2020-04-16",34.4325,35.1493,32.9245,33.902,128100.0],["2020-04-17",34.8514,36.0802,34.8514,35.5589,153500.0],["2020-04-20",34.6932,36.257,34.1347,34.8607,121000.0],["2020-04-21",33.902,34.8328,32.8035,34.4325,80300.0],["2020-04-22",35.261,36.2384,34.3674,34.8328,138400.0],["2020-04-23",34.2557,34.6653,33.3341,33.7996,161000.0],["2020-04-24",33.7809,34.2836,32.9525,33.5482,175100.0],["2020-04-27",33.6879,35.5868,33.6879,35.019,215900.0],["2020-04-28",35.8661,37.5975,35.5775,36.378,134000.0],["2020-04-29",37.5509,38.3515,36.9552,37.7743,233500.0],["2020-04-30",37.1693,38.1653,35.8288,37.3368,161800.0],["2020-05-01",36.7225,37.0389,35.382,35.7171,168100.0],["2020-05-04",35.4286,35.4286,34.116,34.8142,155000.0],["2020-05-05",35.4379,36.2757,34.898,35.1679,120300.0],["2020-05-06",37.6068,37.6068,34.9352,35.3076,204700.0],["2020-05-07",36.1826,38.1932,36.0336,36.9552,347000.0],["2020-05-08",37.8767,39.0775,37.644,38.2677,174900.0],["2020-05-11",37.3461,38.4725,36.2291,37.2624,129100.0],["2020-05-12",37.2344,37.8116,36.1081,36.2291,132400.0],["2020-05-13",35.6877,36.2478,33.9514,34.3341,166000.0],["2020-05-14",33.5126,33.662,32.2057,33.3166,202400.0],["2020-05-15",33.1019,35.0062,33.1019,34.0727,469300.0],["2020-05-18",35.1089,37.4146,35.1089,36.6398,218500.0],["2020-05-19",36.4345,36.4438,35.0249,35.1369,136400.0],["2020-05-20",36.0984,36.6212,35.7437,36.3598,171500.0],["2020-05-21",36.1731,37.1346,36.1638,36.1638,106400.0],["2020-05-22",36.3505,36.4998,35.585,36.4998,105600.0],["2020-05-26",36.9666,39.263,36.9666,38.6375,162100.0],["2020-05-27",39.4777,40.3645,38.9176,40.2992,134000.0],["2020-05-28",40.5792,40.9526,39.6737,40.0564,149500.0],["2020-05-29",39.4964,39.8791,38.5442,39.655,172100.0],["2020-06-01",39.655,40.4018,38.6749,39.1883,155900.0],["2020-06-02",39.459,40.4672,38.8709,40.0751,121800.0],["2020-06-03",40.6072,41.5314,40.5979,40.6539,128200.0],["2020-06-04",40.1311,42.0541,39.9724,42.0261,129200.0],["2020-06-05",43.9305,45.7321,42.9503,45.3307,337800.0],["2020-06-08",45.4801,45.9095,44.4346,45.144,147900.0],["2020-06-09",44.3412,44.9387,43.6318,43.7998,97300.0],["2020-06-10",43.5384,43.8838,42.4182,43.0717,146900.0],["2020-06-11",41.27,42.1755,39.2817,39.7297,179000.0],["2020-06-12",41.27,42.0448,39.2536,40.4579,145200.0],["2020-06-15",39.207,41.466,39.207,40.8313,89500.0],["2020-06-16",42.4929,44.1919,42.2128,43.7625,193900.0],["2020-06-17",43.7904,43.8745,42.6142,42.8103,112000.0],["2020-06-18",42.2502,43.5104,42.0075,42.8009,109700.0],["2020-06-19",43.3797,43.7251,41.6901,42.4836,236600.0],["2020-06-22",42.1008,42.5582,41.2793,42.4462,127200.0],["2020-06-23",43.0997,43.277,41.8301,42.8103,209800.0],["2020-06-24",42.5022,42.9783,41.7834,42.0821,220700.0],["2020-06-25",41.7648,42.4369,41.1206,42.2688,182200.0],["2020-06-26",41.7741,42.4462,41.1113,41.6434,236700.0],["2020-06-29",42.3715,42.8196,41.5967,42.0261,221400.0],["2020-06-30",41.6341,43.361,41.4847,43.2303,161700.0],["2020-07-01",41.9421,43.7531,41.2047,41.4567,170300.0],["2020-07-02",42.1008,43.2024,41.5781,42.4929,135500.0],["2020-07-06",43.277,43.5011,41.9141,42.0915,131900.0],["2020-07-07",41.6901,42.2595,41.2793,41.3727,87600.0],["2020-07-08",41.41,41.6901,40.4952,41.3353,90300.0],["2020-07-09",41.2327,41.7554,39.9911,40.0098,84100.0],["2020-07-10",40.0845,41.5594,40.0658,41.4941,102300.0],["2020-07-13",41.9608,42.5396,40.8873,41.6434,120400.0],["2020-07-14",41.5221,43.249,40.962,43.0717,105200.0],["2020-07-15",44.2012,45.3867,43.9118,44.0518,130100.0],["2020-07-16",43.8371,44.6119,43.2957,43.6504,83000.0],["2020-07-17",43.5851,44.7146,43.3517,43.5851,161600.0],["2020-07-20",43.4077,43.4077,42.2969,42.8476,60200.0],["2020-07-21",43.025,44.3319,42.4742,43.5851,205800.0],["2020-07-22",43.473,44.0985,42.9129,43.0343,138300.0],["2020-07-23",42.8476,43.3424,40.9993,42.4275,231900.0],["2020-07-24",42.4369,42.9503,41.6061,41.8581,181100.0],["2020-07-27",41.7928,43.4824,41.3634,42.941,182600.0],["2020-07-28",42.8476,43.7531,41.5034,41.6341,147100.0],["2020-07-29",41.7367,43.249,41.7367,42.7916,80000.0],["2020-07-30",42.1848,42.857,41.7648,42.2875,70000.0],["2020-07-31",42.1475,42.5116,40.8779,41.5314,118900.0],["2020-08-03",41.6714,43.221,41.3073,43.0343,125600.0],["2020-08-04",42.8476,43.2117,42.4369,42.6236,170500.0],["2020-08-05",55.9166,59.5012,48.1872,48.5046,599500.0],["2020-08-06",48.1499,48.4019,46.2175,47.4591,154600.0],["2020-08-07",47.0204,48.2526,46.675,47.8792,134800.0],["2020-08-10",48.0005,49.8675,48.0005,49.2327,383200.0],["2020-08-11",49.6528,52.6494,49.6528,52.1826,354900.0],["2020-08-12",52.6596,53.5669,51.425,51.7898,156800.0],["2020-08-13",51.0228,51.2566,50.1436,50.976,137300.0],["2020-08-14",50.7141,52.3042,50.1436,51.8927,158400.0],["2020-08-17",51.8927,52.0423,50.2558,50.6206,100800.0],["2020-08-18",50.5832,50.5832,49.7788,50.0313,136400.0],["2020-08-19",49.9659,50.8544,49.0492,49.5262,103700.0],["2020-08-20",48.9089,49.5449,48.3945,48.9557,98200.0],["2020-08-21",48.6844,49.4608,48.5815,48.8996,181000.0],["2020-08-24",49.4888,50.5271,48.8622,50.05,127300.0],["2020-08-25",50.368,50.4896,49.1053,49.7975,106700.0],["2020-08-26",49.5824,50.3774,49.4982,50.1716,109000.0],["2020-08-27",50.3306,50.7141,49.8068,50.4429,88600.0],["2020-08-28",50.4241,51.0708,49.6743,50.1523,77600.0],["2020-08-31",49.8899,50.1242,49.2807,49.4119,124100.0],["2020-09-01",48.9433,50.9584,48.9433,50.8365,131300.0],["2020-09-02",50.7522,51.502,49.8337,50.5179,68900.0],["2020-09-03",50.2273,50.6116,49.0558,49.4869,84400.0],["2020-09-04",50.0586,50.6116,49.3463,50.0117,72800.0],["2020-09-08",49.918,49.9274,48.5121,48.8308,87300.0],["2020-09-09",49.2619,50.068,49.0276,49.59,124700.0],["2020-09-10",49.7868,49.7868,47.9873,48.4465,77700.0],["2020-09-11",48.4278,48.9901,47.7717,48.0904,81900.0],["2020-09-14",48.409,49.0932,48.2497,48.5965,60400.0],["2020-09-15",48.8214,49.2901,47.9779,48.8495,76400.0],["2020-09-16",49.1495,50.1617,47.2,49.7962,106000.0],["2020-09-17",49.2432,50.8272,47.2,50.3117,205300.0],["2020-09-18",50.7615,51.3708,49.4588,49.7118,398600.0],["2020-09-21",48.8214,49.4963,45.2505,46.1971,113200.0],["2020-09-22",46.1784,46.9938,45.6816,46.7782,115500.0],["2020-09-23",46.7032,47.4905,46.7032,47.0406,188700.0],["2020-09-24",46.9938,48.6996,45.9909,47.678,125300.0],["2020-09-25",47.5561,48.8121,46.872,47.7998,197200.0],["2020-09-28",48.4372,50.3866,48.4372,49.9368,222000.0],["2020-09-29",49.7962,50.4241,49.112,50.3023,115800.0],["2020-09-30",50.6584,51.5582,49.8243,50.8459,152000.0],["2020-10-01",50.5272,51.1083,48.9714,50.4054,190900.0],["2020-10-02",49.4681,51.5207,49.4681,51.3895,140700.0],["2020-10-05",51.577,53.339,51.277,53.2359,237100.0],["2020-10-06",53.5264,56.1976,52.8704,54.0044,204100.0],["2020-10-07",54.8011,55.8133,53.5827,54.5574,182900.0],["2020-10-08",55.1198,55.6259,53.8357,55.3541,107600.0],["2020-10-09",55.4572,55.579,54.3044,54.8105,114600.0],["2020-10-12",55.2697,55.907,54.623,55.4665,78200.0],["2020-10-13",54.9979,55.0729,54.2575,54.5762,111100.0],["2020-10-14",54.5012,55.1104,53.0859,53.1515,137900.0],["2020-10-15",52.4111,54.2669,52.0549,54.1919,92800.0],["2020-10-16",54.0607,55.907,53.6764,54.07,98500.0],["2020-10-19",54.3137,54.9229,53.6483,54.0232,84500.0],["2020-10-20",54.4356,54.8292,53.8357,54.5106,121400.0],["2020-10-21",54.4356,55.3916,53.7139,54.145,80800.0],["2020-10-22",54.4637,54.7355,53.2265,53.5827,78100.0],["2020-10-23",53.8451,54.4168,52.6454,53.5827,63600.0],["2020-10-26",52.8704,52.8891,51.5488,52.0924,103500.0],["2020-10-27",51.8675,52.8516,49.4775,49.7587,73400.0],["2020-10-28",48.8777,49.515,47.8186,47.9404,106400.0],["2020-10-29",47.5374,48.1091,46.5533,47.9404,102200.0],["2020-10-30",47.5468,47.9873,47.1062,47.6124,145500.0],["2020-11-02",47.7811,50.1336,47.678,50.0586,113800.0],["2020-11-03",51.0615,51.9987,50.7897,51.427,204800.0],["2020-11-04",50.5085,50.5085,45.3723,45.4661,360500.0],["2020-11-05",45.4848,48.3715,45.4848,46.7782,108600.0],["2020-11-06",46.722,48.2591,46.0003,47.1438,83200.0],["2020-11-09",50.2835,53.4796,50.2835,51.0802,248200.0],["2020-11-10",51.2583,53.2546,50.4804,52.8048,209500.0],["2020-11-11",52.9828,52.9828,51.1083,51.6613,86700.0],["2020-11-12",51.1166,52.3281,49.1726,49.7924,118000.0],["2020-11-13",50.3653,51.0978,49.4074,50.7785,93000.0],["2020-11-16",51.511,52.9573,50.9945,52.8822,108400.0],["2020-11-17",52.2342,53.0324,50.957,52.7601,123700.0],["2020-11-18",52.7225,53.3705,52.2248,52.4032,118700.0],["2020-11-19",52.0745,52.9479,51.6143,52.7695,91100.0],["2020-11-20",52.2999,52.7882,51.0227,52.1496,121600.0],["2020-11-23",52.2717,54.1406,52.2717,53.5959,93300.0],["2020-11-24",53.8682,55.5775,53.023,55.3145,265100.0],["2020-11-25",54.8731,55.7653,54.1969,55.6244,167400.0],["2020-11-27",55.4835,55.6244,54.9482,55.0515,42500.0],["2020-11-30",55.2206,55.5493,54.2063,54.4693,238800.0],["2020-12-01",55.0328,55.4554,54.2815,54.7886,152700.0],["2020-12-02",54.7416,55.1736,52.3469,54.8356,123400.0],["2020-12-03",54.8449,56.0095,54.3284,55.5493,95100.0],["2020-12-04",56.1597,58.9583,55.4929,58.6766,155300.0],["2020-12-07",58.2915,58.639,55.5775,58.0943,106200.0],["2020-12-08",57.5214,58.8644,57.5214,58.2727,113200.0],["2020-12-09",58.9865,60.0571,57.3806,59.4748,99000.0],["2020-12-10",58.6202,59.2119,56.6387,57.5308,73900.0],["2020-12-11",57.5308,58.0004,56.6293,57.2021,89600.0],["2020-12-14",57.6717,57.6717,54.8168,55.446,209200.0],["2020-12-15",56.1973,57.5496,55.831,56.9955,129500.0],["2020-12-16",57.4651,57.6435,55.9625,56.3194,84600.0],["2020-12-17",56.6575,56.6575,55.3145,55.615,69100.0],["2020-12-18",55.9531,55.9531,54.6571,55.2488,619000.0],["2020-12-21",54.1406,54.9201,52.2436,54.5538,70100.0],["2020-12-22",54.535,54.9764,53.6147,53.8495,57100.0],["2020-12-23",54.4599,54.7604,53.3987,54.4505,59300.0],["2020-12-24",54.4881,55.5399,54.4881,55.0609,36600.0],["2020-12-28",55.7277,55.7277,54.6102,54.967,113800.0],["2020-12-29",55.1642,55.1642,53.6147,54.2157,73500.0],["2020-12-30",54.4317,54.8825,54.1782,54.366,49300.0],["2020-12-31",54.3096,54.7229,54.0185,54.3566,60600.0],["2021-01-04",54.9389,55.4084,53.4926,54.2439,171700.0],["2021-01-05",54.2063,56.3288,54.2063,55.3708,120100.0],["2021-01-06",56.4884,62.4425,56.3757,62.0292,270500.0],["2021-01-07",62.1044,62.2171,59.6345,61.9917,144800.0],["2021-01-08",62.1983,62.1983,60.2261,60.9868,153100.0],["2021-01-11",59.9538,61.2592,59.9538,60.9868,64200.0],["2021-01-12",61.231,62.8557,60.7239,62.6303,139200.0],["2021-01-13",62.5082,63.391,61.5409,61.9072,104300.0],["2021-01-14",62.4143,63.5694,62.0762,63.2313,115900.0],["2021-01-15",62.4612,63.391,61.5221,62.9777,125900.0],["2021-01-19",63.7572,64.4992,62.264,62.7993,105200.0],["2021-01-20",62.7242,64.64,62.3298,62.8463,99500.0],["2021-01-21",62.696,62.9214,61.9447,62.3392,116700.0],["2021-01-22",61.4846,62.9871,60.968,62.912,75100.0],["2021-01-25",62.5739,62.8651,60.9774,61.3155,64000.0],["2021-01-26",61.9635,61.9635,59.3997,59.6627,90400.0],["2021-01-27",58.2352,58.6953,56.4227,56.6387,156500.0],["2021-01-28",57.2209,58.2727,56.3851,57.5308,154000.0],["2021-01-29",57.3336,57.3336,55.7371,55.8498,119400.0],["2021-02-01",56.3381,57.4181,55.3333,57.1364,97900.0],["2021-02-02",57.4557,58.8738,57.3336,57.6247,143200.0],["2021-02-03",57.5778,58.5639,56.9392,58.4887,90300.0],["2021-02-04",58.3667,60.0195,58.3667,59.8599,201500.0],["2021-02-05",60.3952,60.6581,59.334,59.7002,64200.0],["2021-02-08",60.7051,61.9353,60.0665,61.8696,119600.0],["2021-02-09",61.7851,62.4425,60.4421,62.0105,76300.0],["2021-02-10",62.5927,62.5927,60.4891,60.6863,55200.0],["2021-02-11",60.9305,61.5315,59.1086,60.2543,107300.0],["2021-02-12",59.8411,60.6206,59.0992,60.6206,78900.0],["2021-02-16",60.8647,61.9635,60.6957,60.6957,58500.0],["2021-02-17",60.3482,60.7333,59.334,59.5218,63300.0],["2021-02-18",59.1274,59.9726,58.1131,58.2258,58700.0],["2021-02-19",58.7141,61.0432,58.1225,60.6112,93200.0],["2021-02-22",60.4985,62.5645,60.3012,62.4425,110000.0],["2021-02-23",62.1701,63.6633,61.2404,62.912,111000.0],["2021-02-24",63.3534,65.8233,63.3534,65.5228,87800.0],["2021-02-25",65.5885,65.5979,63.2313,64.2737,74500.0],["2021-02-26",64.6588,65.3632,63.5694,63.7854,120500.0],["2021-03-01",64.7997,69.2793,64.3958,67.6358,228500.0],["2021-03-02",68.9975,69.8709,66.4525,66.6591,172700.0],["2021-03-03",66.4619,68.1805,66.3211,67.3447,75900.0],["2021-03-04",67.3541,68.4904,64.8748,65.2411,156000.0],["2021-03-05",66.3023,67.4762,63.4379,67.0911,159400.0],["2021-03-08",67.8424,68.1617,65.8703,66.6779,340500.0],["2021-03-09",67.185,67.185,66.3492,66.9972,213500.0],["2021-03-10",67.3358,70.1293,66.9126,69.4709,129400.0],["2021-03-11",70.7972,70.9382,68.9066,70.5432,136200.0],["2021-03-12",70.5432,72.7818,69.8472,72.5843,118100.0],["2021-03-15",72.2645,73.1016,71.3427,72.6407,163600.0],["2021-03-16",72.6407,72.7724,71.1075,71.3897,128400.0],["2021-03-17",71.164,71.4556,70.1858,71.1828,77000.0],["2021-03-18",70.9288,72.9793,69.4239,69.9318,104500.0],["2021-03-19",69.1699,69.565,66.5269,67.4769,296500.0],["2021-03-22",67.618,68.3705,66.621,67.3829,97200.0],["2021-03-23",66.6492,67.0348,64.8621,65.0596,125600.0],["2021-03-24",65.8967,67.7121,64.6458,64.7492,95100.0],["2021-03-25",64.0438,66.5081,63.2255,66.4517,114700.0],["2021-03-26",67.3264,71.9729,67.3264,71.7565,424800.0],["2021-03-29",70.6843,74.0798,69.1982,69.2828,157500.0],["2021-03-30",69.311,72.5654,69.2922,72.3679,189500.0],["2021-03-31",72.7065,73.7882,70.1011,70.9382,201400.0],["2021-04-01",71.1169,72.6783,70.7031,72.4243,126800.0],["2021-04-05",73.6283,74.0327,72.3303,73.1956,144900.0],["2021-04-06",72.9887,74.8887,72.556,72.6219,83700.0],["2021-04-07",72.6407,73.0828,70.0823,70.6655,97400.0],["2021-04-08",70.8912,70.8912,70.0729,70.6373,109400.0],["2021-04-09",70.8536,71.5308,70.5244,71.3521,79200.0],["2021-04-12",71.3521,72.1798,70.7125,71.9164,64400.0],["2021-04-13",71.8506,71.9259,70.1952,70.5432,102500.0],["2021-04-14",70.7877,71.4367,70.5996,70.7501,69700.0],["2021-04-15",71.4179,71.4179,70.0729,70.7407,48300.0],["2021-04-16",71.4556,72.9605,71.4556,72.7065,126900.0],["2021-04-19",72.6219,74.2961,71.8976,73.7223,180700.0],["2021-04-20",73.2803,73.6847,69.8754,71.0981,186300.0],["2021-04-21",71.3991,72.9417,70.9853,72.5655,71800.0],["2021-04-22",72.4714,72.7724,71.1546,71.5402,103800.0],["2021-04-23",71.7283,73.9293,71.7283,73.4402,132900.0],["2021-04-26",74.0233,74.6629,73.4214,74.2773,71200.0],["2021-04-27",74.3713,75.058,73.3085,74.4936,126800.0],["2021-04-28",74.1362,75.2461,73.2803,73.2991,73800.0],["2021-04-29",73.7788,75.2367,71.86,72.4243,49500.0],["2021-04-30",71.86,72.6501,69.9976,70.5526,90800.0],["2021-05-03",71.4838,72.6971,70.5902,72.4808,123000.0],["2021-05-04",72.2927,73.3649,70.3739,72.4808,122500.0],["2021-05-05",67.7215,67.7215,58.6731,62.031,988600.0],["2021-05-06",62.981,64.5423,61.8899,63.6112,253800.0],["2021-05-07",63.7993,65.7274,63.0656,65.624,140400.0],["2021-05-10",65.6146,65.9255,63.5703,63.9942,128300.0],["2021-05-11",62.6376,64.4841,61.7238,63.8906,108400.0],["2021-05-12",63.4667,64.7196,61.8746,62.6753,118100.0],["2021-05-13",62.6753,65.9631,62.4021,65.7935,116400.0],["2021-05-14",66.0667,66.8863,65.5204,66.8863,98100.0],["2021-05-17",66.0668,66.8769,64.5783,66.34,77600.0],["2021-05-18",66.7168,67.0653,64.9928,65.0117,143800.0],["2021-05-19",63.7964,64.6348,62.6188,64.5312,94400.0],["2021-05-20",64.3145,65.1247,62.7601,63.1935,114700.0],["2021-05-21",63.5891,64.7856,63.4101,64.1544,268100.0],["2021-05-24",64.5406,64.5406,63.1746,63.5326,103700.0],["2021-05-25",63.5326,63.7493,60.8571,60.989,179000.0],["2021-05-26",61.4789,62.1383,60.7818,61.2622,121300.0],["2021-05-27",61.9123,63.2877,61.8558,62.7036,95400.0],["2021-05-28",62.5906,64.729,62.1855,64.5595,136300.0],["2021-06-01",65.0776,66.4153,63.9471,66.0102,145500.0],["2021-06-02",66.1233,66.4247,64.0131,64.4935,98000.0],["2021-06-03",64.7573,64.8327,63.5891,64.5689,73400.0],["2021-06-04",64.6442,65.4544,64.3051,65.3602,82500.0],["2021-06-07",64.9834,65.7559,64.4181,65.7464,97500.0],["2021-06-08",65.803,65.803,64.4087,64.5971,114300.0],["2021-06-09",64.5312,64.6631,62.6,62.6942,88300.0],["2021-06-10",63.3065,63.3065,60.8195,61.1398,131800.0],["2021-06-11",61.7521,62.0347,61.0738,61.705,141900.0],["2021-06-14",61.7521,62.1007,59.8115,60.2448,117900.0],["2021-06-15",60.5745,61.3941,58.4078,58.5491,168700.0],["2021-06-16",58.144,59.0672,56.4671,56.6367,179900.0],["2021-06-17",56.42,56.8911,53.8482,55.657,274800.0],["2021-06-18",54.7526,56.2128,54.1874,55.657,261200.0],["2021-06-21",56.42,57.4657,55.8454,55.8736,218400.0],["2021-06-22",55.8642,56.7498,55.1483,56.5519,241200.0],["2021-06-23",56.7874,57.9085,56.4766,57.0418,237100.0],["2021-06-24",57.607,59.7644,56.9193,59.2274,226400.0],["2021-06-25",59.5759,61.6202,59.5759,61.1115,410800.0],["2021-06-28",61.4695,61.7333,58.3136,58.5114,226400.0],["2021-06-29",58.973,59.2274,58.2194,58.3418,94800.0],["2021-06-30",57.965,59.4912,57.965,59.2933,120400.0],["2021-07-01",59.9434,60.0847,59.0013,59.3216,97500.0],["2021-07-02",59.5854,59.5854,57.673,57.8049,97300.0],["2021-07-06",57.6824,57.6824,55.2142,56.1092,92400.0],["2021-07-07",55.949,57.5034,55.2707,56.9664,94400.0],["2021-07-08",55.4591,57.2585,55.0164,56.4106,88200.0],["2021-07-09",57.3338,58.7752,57.3244,57.8426,48100.0],["2021-07-12",57.3056,58.3418,56.7592,58.0969,45900.0],["2021-07-13",57.8237,58.1911,56.957,56.9759,51400.0],["2021-07-14",57.3809,57.7766,56.1374,56.2128,44900.0],["2021-07-15",55.8831,56.7121,55.7512,56.1186,40900.0],["2021-07-16",56.665,57.4563,54.9316,55.1577,87500.0],["2021-07-19",54.046,54.8751,52.7837,53.9424,89200.0],["2021-07-20",54.225,56.4577,53.8953,55.6381,105800.0],["2021-07-21",56.128,57.1737,56.0997,56.6085,49900.0],["2021-07-22",56.241,56.241,54.9787,55.2236,54800.0],["2021-07-23",55.4874,56.1186,54.8939,55.9584,56900.0],["2021-07-26",56.1374,56.7686,56.128,56.5048,41100.0],["2021-07-27",55.9584,56.5519,55.2425,55.9584,86000.0],["2021-07-28",56.3352,57.4375,55.0446,56.7403,73900.0],["2021-07-29",57.3715,58.2947,56.7121,57.2773,74200.0],["2021-07-30",57.2773,57.9839,56.7403,57.7578,66400.0],["2021-08-02",58.1158,59.7455,56.307,56.6367,62400.0],["2021-08-03",56.9005,57.8614,55.8454,57.5034,131400.0],["2021-08-04",54.6772,58.3984,54.6772,56.1468,201900.0],["2021-08-05",56.0055,56.9759,55.5251,56.4389,77200.0],["2021-08-06",57.3338,57.4657,56.1092,56.9288,62700.0],["2021-08-09",56.7592,57.3621,55.9679,55.9679,54600.0],["2021-08-10",56.4209,58.5162,55.7508,58.3274,101400.0],["2021-08-11",58.8087,60.4887,58.5633,60.4132,98600.0],["2021-08-12",60.2244,60.4887,59.4316,59.526,95300.0],["2021-08-13",59.7053,59.8658,58.0442,58.922,99100.0],["2021-08-16",58.5728,58.5728,57.3175,58.0348,57900.0],["2021-08-17",57.3081,57.3081,55.7602,56.3643,67100.0],["2021-08-18",56.2982,56.6946,55.8074,55.8546,69700.0],["2021-08-19",55.1279,55.26,54.0897,54.5144,130400.0],["2021-08-20",54.3068,55.5526,54.3068,55.0996,55500.0],["2021-08-23",55.6753,56.6474,54.9957,56.0434,50200.0],["2021-08-24",56.1,57.3553,56.0528,57.2231,49900.0],["2021-08-25",57.4024,58.2802,57.4024,57.9404,55200.0],["2021-08-26",57.6573,58.0442,56.8645,57.1004,73700.0],["2021-08-27",57.4213,59.1957,57.1193,58.4784,77200.0],["2021-08-30",58.7049,58.7049,57.544,58.0254,59900.0],["2021-08-31",57.9404,58.1764,57.2326,57.7045,57200.0],["2021-09-01",57.7422,57.7422,56.2416,56.7701,37100.0],["2021-09-02",57.091,57.4308,56.4681,56.9117,64100.0],["2021-09-03",56.8173,56.8173,55.8074,56.3643,60600.0],["2021-09-07",56.3171,56.3171,55.2883,55.5526,48700.0],["2021-09-08",55.2978,55.9679,54.3256,54.6654,57700.0],["2021-09-09",54.5521,56.1944,53.9292,54.0047,63500.0],["2021-09-10",54.4389,54.8825,53.3724,53.3818,44900.0],["2021-09-13",53.9575,53.9575,52.9194,53.6083,68100.0],["2021-09-14",53.9387,53.9481,52.4663,52.6645,49600.0],["2021-09-15",52.6362,53.6838,52.6362,53.2025,114300.0],["2021-09-16",53.3252,53.3252,52.1454,52.7967,58500.0],["2021-09-17",52.6079,53.5234,51.7962,52.3059,325500.0],["2021-09-20",51.0789,51.683,50.4938,51.5225,70200.0],["2021-09-21",51.7113,51.9472,50.3144,50.5976,107900.0],["2021-09-22",50.909,51.7679,50.6636,51.1356,90800.0],["2021-09-23",51.4281,52.6457,51.4281,51.8434,67200.0],["2021-09-24",51.5791,52.2492,51.2866,51.6924,66900.0],["2021-09-27",51.985,53.3629,51.7679,52.5985,126900.0],["2021-09-28",52.5701,52.5701,51.3338,51.7962,97800.0],["2021-09-29",52.1643,52.8155,51.5414,51.8245,51800.0],["2021-09-30",52.0039,52.5985,50.7014,50.7864,82500.0],["2021-10-01",51.3054,52.3342,50.5976,51.9095,86000.0],["2021-10-04",51.9189,51.9189,51.0034,51.4187,52500.0],["2021-10-05",51.3338,52.0039,51.1733,51.5036,77000.0],["2021-10-06",50.8147,52.0511,49.7387,50.0502,74100.0],["2021-10-07",50.4088,52.1737,50.4088,51.0317,110000.0],["2021-10-08",51.0412,51.296,49.6727,49.7576,70300.0],["2021-10-11",49.7576,50.0785,48.6533,48.7949,77000.0],["2021-10-12",48.8987,50.6259,48.1059,48.7572,69600.0],["2021-10-13",48.7949,49.3234,47.5396,47.7662,77200.0],["2021-10-14",48.4363,49.2385,48.2098,48.6911,58600.0],["2021-10-15",49.5122,50.607,48.8044,48.8232,121200.0],["2021-10-18",48.5684,49.7576,47.7473,47.785,87700.0],["2021-10-19",47.8605,48.7855,47.4641,48.6911,122900.0],["2021-10-20",48.5778,49.9935,47.9927,49.8708,72200.0],["2021-10-21",49.8708,50.0407,49.078,49.6443,74100.0],["2021-10-22",49.6255,50.1163,49.1064,49.1913,58800.0],["2021-10-25",49.2574,50.3805,49.1158,50.1917,85400.0],["2021-10-26",50.4938,50.7203,49.4461,49.5311,104500.0],["2021-10-27",49.5499,49.9652,48.6156,48.7288,88300.0],["2021-10-28",49.0686,51.0317,49.0686,50.4655,199600.0],["2021-10-29",50.3239,51.0129,49.9841,50.3805,59000.0],["2021-11-01",50.6731,52.4758,50.6731,51.7868,174700.0],["2021-11-02",51.7207,52.4003,51.0412,51.9095,123000.0],["2021-11-03",53.2969,57.091,52.8816,56.166,195000.0],["2021-11-04",56.6757,58.1952,55.6941,58.0442,179300.0],["2021-11-05",58.7427,61.4325,57.695,61.1682,228100.0],["2021-11-08",63.1408,70.4742,62.8105,70.2949,454700.0],["2021-11-09",69.8222,70.8999,67.5912,68.442,180700.0],["2021-11-10",68.0828,68.9903,67.6669,68.4231,117800.0],["2021-11-11",68.5365,68.6594,67.5912,68.1206,96600.0],["2021-11-12",67.9788,68.4231,67.0524,67.4683,207900.0],["2021-11-15",67.6007,67.9977,66.2394,67.0713,101600.0],["2021-11-16",66.731,67.8748,66.2299,67.525,73900.0],["2021-11-17",67.2036,67.336,66.5892,67.2982,78500.0],["2021-11-18",67.3265,67.3265,65.4548,66.2394,89800.0],["2021-11-19",65.5304,66.6459,65.4264,65.5871,61800.0],["2021-11-22",66.0692,66.7499,65.5966,66.022,60900.0],["2021-11-23",65.7951,66.2678,65.0294,65.3413,62600.0],["2021-11-24",64.9632,65.1334,64.1124,64.4622,70800.0],["2021-11-26",62.3257,63.0253,60.246,62.6377,90600.0],["2021-11-29",63.6776,63.6776,60.7187,60.9266,113600.0],["2021-11-30",60.3216,60.4162,58.119,59.2534,116300.0],["2021-12-01",60.7565,61.4182,58.2419,58.3648,109700.0],["2021-12-02",58.8374,60.3311,58.6389,59.4803,97400.0],["2021-12-03",59.5937,60.5674,58.2703,60.4729,116800.0],["2021-12-06",61.1062,63.3278,54.9994,63.0631,130600.0],["2021-12-07",63.8099,65.3508,61.5506,64.4149,105300.0],["2021-12-08",64.8308,65.4642,62.874,64.0557,124600.0],["2021-12-09",63.4507,64.6134,62.9686,63.9044,100000.0],["2021-12-10",64.5662,65.1239,64.1219,64.5094,92500.0],["2021-12-13",64.5851,65.9369,63.8099,65.606,150900.0],["2021-12-14",65.001,65.9842,63.7154,64.7741,119700.0],["2021-12-15",64.7741,65.6911,63.9234,65.4926,176500.0],["2021-12-16",65.9653,66.2961,63.9517,64.5378,89800.0],["2021-12-17",64.1313,65.7384,62.9307,65.2941,849900.0],["2021-12-20",64.6607,64.6607,59.1778,61.7869,193600.0],["2021-12-21",62.1839,65.1334,61.3804,65.1334,93000.0],["2021-12-22",64.8876,65.8424,64.5851,65.3413,99900.0],["2021-12-23",65.7573,65.9936,64.4811,65.521,46300.0],["2021-12-27",65.6911,66.3434,64.5189,66.1827,68000.0],["2021-12-28",66.3812,67.0051,65.9274,66.6553,58500.0],["2021-12-29",66.3812,67.0807,65.6627,66.0787,71800.0],["2021-12-30",66.2583,66.3812,64.7741,65.1334,42400.0],["2021-12-31",65.1239,66.2299,64.6796,65.4831,66100.0],["2022-01-03",65.9747,67.8086,64.9915,65.9747,86300.0],["2022-01-04",66.1732,68.0639,66.1732,67.4967,102800.0],["2022-01-05",67.4967,68.3759,66.2867,66.6932,165800.0],["2022-01-06",66.6932,68.4042,66.6932,67.7425,103600.0],["2022-01-07",67.6479,68.9714,67.4211,67.6101,110400.0],["2022-01-10",67.024,67.024,65.2941,65.9085,92800.0],["2022-01-11",65.9274,66.6175,64.604,66.5324,67700.0],["2022-01-12",66.816,67.5629,66.1354,66.1921,65100.0],["2022-01-13",66.5986,67.8654,66.5986,67.0996,42600.0],["2022-01-14",66.3245,67.2887,66.1071,67.2509,46400.0],["2022-01-18",66.6837,67.9504,66.2016,66.6459,103200.0],["2022-01-19",66.9578,66.9578,64.0368,64.1502,89100.0],["2022-01-20",64.4244,64.7836,61.5128,61.5789,58400.0],["2022-01-21",60.9077,62.8457,60.5012,60.9739,95100.0],["2022-01-24",59.9246,61.7018,59.2912,61.5411,142600.0],["2022-01-25",60.747,62.061,58.8375,61.4182,108200.0],["2022-01-26",61.8909,63.2238,61.0401,61.5978,91200.0],["2022-01-27",62.0043,62.4959,59.2156,59.6788,64900.0],["2022-01-28",59.6126,59.8206,57.6558,59.641,73200.0],["2022-01-31",59.2629,60.1609,58.5822,59.8301,227400.0],["2022-02-01",60.1231,61.768,59.6221,61.2859,105300.0],["2022-02-02",61.0212,61.0212,59.1021,59.4992,83800.0],["2022-02-03",59.3196,59.7544,58.4215,58.6389,102300.0],["2022-02-04",58.2892,58.3742,56.6821,57.8354,68500.0],["2022-02-07",57.9961,58.4971,57.306,57.6558,74200.0],["2022-02-08",55.8218,56.6254,49.6205,54.1297,399200.0],["2022-02-09",54.5456,55.2074,52.3241,53.0993,201800.0],["2022-02-10",52.7022,54.3093,52.5983,52.6361,150400.0],["2022-02-11",52.0689,53.4302,51.4355,52.1445,104100.0],["2022-02-14",52.4281,52.7117,51.0007,51.2937,100100.0],["2022-02-15",51.7002,52.9102,51.5017,52.6644,106000.0],["2022-02-16",52.4754,53.1371,51.9932,52.2863,73900.0],["2022-02-17",51.8893,52.9008,49.3463,49.5165,92400.0],["2022-02-18",49.3747,50.3862,48.6562,48.7791,105000.0],["2022-02-22",48.4199,49.8473,47.2288,47.7487,115900.0],["2022-02-23",47.8621,51.0479,46.3969,46.5387,138200.0],["2022-02-24",45.877,47.6825,45.5083,47.5407,141300.0],["2022-02-25",47.8338,48.8642,47.172,48.1079,222700.0],["2022-02-28",48.1079,48.5617,45.6406,47.0775,213900.0],["2022-03-01",46.5009,46.7467,44.8844,45.064,266300.0],["2022-03-02",45.669,46.2834,45.1207,45.565,248900.0],["2022-03-03",45.8013,46.5481,44.6669,46.5481,224600.0],["2022-03-04",45.8202,46.1984,44.3644,44.7898,99000.0],["2022-03-07",45.0451,45.0451,41.2448,41.3204,196500.0],["2022-03-08",41.9727,42.625,40.9896,41.1219,163000.0],["2022-03-09",42.013,43.6909,41.8992,42.9894,250600.0],["2022-03-10",42.2879,42.5154,41.7002,42.013,132300.0],["2022-03-11",42.487,42.9704,41.0082,41.1788,345200.0],["2022-03-14",41.6338,44.1838,40.2688,40.5152,131800.0],["2022-03-15",40.2783,40.6574,39.2829,39.9749,175300.0],["2022-03-16",40.7522,42.1078,40.2783,41.994,302900.0],["2022-03-17",42.0888,43.7383,41.6338,43.4065,98100.0],["2022-03-18",42.8377,43.9563,42.3922,43.7951,225500.0],["2022-03-21",43.7951,44.3355,42.487,42.923,93500.0],["2022-03-22",42.9989,44.326,42.4491,42.5818,78600.0],["2022-03-23",42.4491,43.1885,40.9229,40.9892,114300.0],["2022-03-24",41.3968,41.5959,40.2783,41.1314,99300.0],["2022-03-25",41.2073,41.558,40.392,41.3684,95100.0],["2022-03-28",41.1978,41.1978,40.1929,41.1314,99000.0],["2022-03-29",41.558,42.3543,41.5011,42.032,126400.0],["2022-03-30",42.032,42.0509,40.1266,40.5721,137600.0],["2022-03-31",40.6669,41.6907,40.4963,40.7617,127800.0],["2022-04-01",40.8944,41.2926,39.8327,40.392,241300.0],["2022-04-04",40.3446,41.2073,40.155,41.1504,94000.0],["2022-04-05",41.1693,41.539,39.1786,39.2545,111300.0],["2022-04-06",38.9322,38.9322,38.0127,38.2402,127800.0],["2022-04-07",38.3065,38.6193,37.4913,38.2402,187000.0],["2022-04-08",36.3253,38.2496,35.4342,36.5149,189500.0],["2022-04-11",36.2021,36.7803,35.7376,35.9746,137900.0],["2022-04-12",36.4675,37.5577,36.0789,36.4106,106700.0],["2022-04-13",36.6855,37.3017,36.5528,36.8562,125800.0],["2022-04-14",36.951,37.7946,36.5149,37.6524,213300.0],["2022-04-18",37.4249,38.3634,37.0268,37.3775,111200.0],["2022-04-19",37.5197,38.9606,36.8656,38.6478,110600.0],["2022-04-20",38.9511,39.4346,38.534,38.5909,98900.0],["2022-04-21",39.0933,39.2924,37.643,38.2307,135900.0],["2022-04-22",37.9084,38.0601,36.2116,36.3538,164100.0],["2022-04-25",36.1831,36.6666,34.9318,36.0978,136400.0],["2022-04-26",35.6333,35.6333,34.4294,34.6759,94800.0],["2022-04-27",35.112,35.6333,34.42,35.1404,142800.0],["2022-04-28",35.6618,37.7283,35.2541,37.5197,252000.0],["2022-04-29",37.3301,38.771,36.8277,37.0647,190700.0],["2022-05-02",37.0742,38.2212,36.7519,37.8705,242200.0],["2022-05-03",38.1075,39.1407,38.0885,38.8658,195000.0],["2022-05-04",39.6431,41.2831,38.553,40.3541,269200.0],["2022-05-05",40.2593,40.9229,38.9037,40.1171,162200.0],["2022-05-06",39.9275,40.3825,39.0554,39.8138,125600.0],["2022-05-09",39.0175,40.3825,38.5625,39.9465,123500.0],["2022-05-10",40.3351,40.3351,38.7521,39.1028,152100.0],["2022-05-11",39.2829,40.2309,38.5814,39.1597,122000.0],["2022-05-12",38.96,40.0058,38.5798,39.8917,111300.0],["2022-05-13",40.3671,41.3083,39.9868,41.1847,158300.0],["2022-05-16",40.985,42.5822,40.6808,42.0879,169700.0],["2022-05-17",42.7819,43.7136,42.5347,43.4759,132000.0],["2022-05-18",43.3333,46.271,41.7646,41.9262,242000.0],["2022-05-19",41.5745,43.609,41.5269,42.8009,157700.0],["2022-05-20",42.972,42.972,41.0611,42.1164,145800.0],["2022-05-23",42.6678,42.877,41.8597,42.5062,92600.0],["2022-05-24",42.259,43.1622,41.3843,43.0956,102100.0],["2022-05-25",42.7819,43.4474,42.4301,43.2382,90500.0],["2022-05-26",43.4474,44.4076,43.2477,44.1129,106200.0],["2022-05-27",44.1699,45.1682,44.1509,44.284,75300.0],["2022-05-31",44.7974,45.0826,43.1622,44.4646,150900.0],["2022-06-01",44.5502,45.1967,44.0463,44.8069,125500.0],["2022-06-02",44.8925,46.0618,44.6453,45.577,110400.0],["2022-06-03",45.2727,45.5485,44.8164,45.4439,143700.0],["2022-06-06",46.3946,46.8319,45.615,45.8146,95000.0],["2022-06-07",45.2062,46.1379,45.1872,46.1379,84900.0],["2022-06-08",45.9477,46.0238,44.5692,45.0065,67600.0],["2022-06-09",44.6453,44.7118,44.0844,44.246,66100.0],["2022-06-10",43.5329,44.1319,42.8769,43.5805,83300.0],["2022-06-13",42.5062,42.6963,41.2322,41.8122,83800.0],["2022-06-14",42.221,42.6488,41.8217,42.2685,95500.0],["2022-06-15",42.7819,43.4474,42.5157,42.6868,154600.0],["2022-06-16",41.7266,41.9643,39.5495,39.9773,135800.0],["2022-06-17",40.3766,40.6998,39.559,39.9488,159400.0],["2022-06-21",40.4717,41.0516,39.8252,40.3005,104600.0],["2022-06-22",39.6826,40.3291,39.3879,39.9678,108500.0],["2022-06-23",39.8442,40.272,38.5132,39.2453,98200.0],["2022-06-24",39.4069,40.5667,39.4069,40.3576,218700.0],["2022-06-27",40.7474,41.0231,39.8727,40.0819,139200.0],["2022-06-28",40.1674,40.6808,39.559,39.7681,93400.0],["2022-06-29",39.5115,39.5115,38.1329,38.3326,117700.0],["2022-06-30",37.6671,38.9315,37.0301,38.7699,113300.0],["2022-07-01",38.5703,39.7681,38.3231,39.4544,111700.0],["2022-07-05",38.6558,39.9488,37.8287,39.8062,144200.0],["2022-07-06",39.6065,40.1484,37.8192,38.3136,86500.0],["2022-07-07",38.8364,40.4241,38.8364,40.2245,59600.0],["2022-07-08",40.272,40.272,39.0931,39.2643,73600.0],["2022-07-11",38.922,39.3783,38.3991,39.1407,64700.0],["2022-07-12",38.7414,40.6428,38.7414,40.2055,63100.0],["2022-07-13",39.9678,40.2435,39.4354,39.7111,66700.0],["2022-07-14",38.9695,39.6255,38.2755,39.5114,55100.0],["2022-07-15",40.3005,41.1276,39.6921,41.0231,111700.0],["2022-07-18",41.3558,41.9167,41.0611,41.0801,71400.0],["2022-07-19",41.6315,43.0291,41.6315,42.915,134800.0],["2022-07-20",42.9625,44.94,42.8674,44.6453,107500.0],["2022-07-21",43.9417,44.3696,42.8484,43.5329,191200.0],["2022-07-22",43.6185,44.0178,42.0784,42.4206,66100.0],["2022-07-25",42.6393,43.8657,42.5347,43.7611,64200.0],["2022-07-26",43.3713,43.6851,42.8294,43.2762,43100.0],["2022-07-27",43.6185,44.5597,43.1336,44.4076,71100.0],["2022-07-28",44.6738,44.9685,43.1241,44.5597,49500.0],["2022-07-29",44.6358,47.022,44.6358,46.7083,70900.0],["2022-08-01",46.2425,47.1171,45.5294,46.5467,69800.0],["2022-08-02",42.7819,45.0921,38.5132,39.4544,306700.0],["2022-08-03",39.2167,40.9565,38.5512,39.4829,163400.0],["2022-08-04",39.3974,40.9375,39.0361,40.329,82700.0],["2022-08-05",40.2815,40.7854,40.0819,40.234,73100.0],["2022-08-08",40.4146,41.0991,39.4829,39.8347,88600.0],["2022-08-09",39.597,39.8442,39.0076,39.654,85600.0],["2022-08-10",40.4907,41.5269,40.0724,41.3273,70800.0],["2022-08-11",41.9565,42.8908,41.947,42.3569,109200.0],["2022-08-12",42.6906,43.4628,42.0328,42.8717,59100.0],["2022-08-15",42.4713,43.7011,42.2234,43.4342,88000.0],["2022-08-16",43.4914,44.1587,42.7859,43.4914,82900.0],["2022-08-17",42.8526,43.1768,42.3092,42.4332,55600.0],["2022-08-18",42.4427,42.4427,41.2034,41.5561,86900.0],["2022-08-19",40.9555,41.0699,40.2977,40.7458,86800.0],["2022-08-22",40.0403,40.0403,38.6389,39.0488,110400.0],["2022-08-23",39.1156,39.4874,38.6389,39.249,79300.0],["2022-08-24",39.3634,39.4683,38.6198,38.9535,55000.0],["2022-08-25",38.963,39.8687,38.7628,39.8401,68300.0],["2022-08-26",40.1738,40.1738,37.6569,37.7713,69400.0],["2022-08-29",37.1707,37.3042,36.5511,36.5511,49000.0],["2022-08-30",36.6083,36.8085,35.6931,36.8085,77700.0],["2022-08-31",36.7417,37.0373,35.8265,36.3985,100800.0],["2022-09-01",35.9886,36.5129,35.5596,36.3223,95300.0],["2022-09-02",36.8752,37.2184,35.5882,35.8837,89700.0],["2022-09-06",35.8742,36.6178,35.0448,35.3117,87500.0],["2022-09-07",35.3594,37.0182,35.3594,36.7799,113800.0],["2022-09-08",36.4843,37.1898,36.1888,36.5129,81400.0],["2022-09-09",36.8275,38.0669,36.5987,37.9239,76100.0],["2022-09-12",38.3719,38.7914,37.4949,37.7427,101400.0],["2022-09-13",36.7894,36.961,35.4833,35.7312,73900.0],["2022-09-14",35.5119,35.5119,34.406,35.0734,45000.0],["2022-09-15",34.9494,35.5024,34.6062,34.9208,58000.0],["2022-09-16",34.4156,34.4156,33.2716,33.7768,185300.0],["2022-09-19",33.672,34.8255,33.672,34.53,84800.0],["2022-09-20",34.0342,34.2344,33.0237,33.7578,40700.0],["2022-09-21",33.9389,34.4061,33.1,33.1667,51300.0],["2022-09-22",32.8235,32.8426,32.1085,32.404,60500.0],["2022-09-23",32.0704,32.1371,31.0312,31.6223,94600.0],["2022-09-26",31.6223,32.3087,30.9454,31.0598,100700.0],["2022-09-27",31.4221,31.4888,30.4211,30.5832,79100.0],["2022-09-28",30.7357,31.2791,30.6594,30.9359,155500.0],["2022-09-29",30.5736,31.2124,29.5917,30.3639,134500.0],["2022-09-30",30.402,31.8225,29.6489,29.7347,167400.0],["2022-10-03",30.4974,30.8692,29.8586,30.1637,235700.0],["2022-10-04",30.9264,32.6424,30.7166,32.2324,206200.0],["2022-10-05",31.6509,32.2992,31.3458,31.9941,186000.0],["2022-10-06",31.7748,33.119,31.7272,32.0227,137000.0],["2022-10-07",31.7653,31.7653,30.1541,30.6594,160300.0],["2022-10-10",30.9359,31.9655,30.545,31.4984,121000.0],["2022-10-11",31.4984,32.3087,31.0026,32.0799,200700.0],["2022-10-12",32.0132,32.1848,31.6604,32.0418,88700.0],["2022-10-13",31.4126,33.4622,31.2791,32.976,141400.0],["2022-10-14",33.0809,33.0809,31.4984,31.8416,92700.0],["2022-10-17",32.528,33.2811,32.4422,32.6233,185800.0],["2022-10-18",33.5099,34.5109,33.386,34.1391,188700.0],["2022-10-19",33.7768,35.0448,33.2525,34.4442,96600.0],["2022-10-20",34.2535,34.7874,32.9951,33.119,95200.0],["2022-10-21",33.405,35.1878,32.8712,34.9781,90500.0],["2022-10-24",35.0352,35.7216,35.0352,35.531,68100.0],["2022-10-25",35.4738,36.8847,35.4357,36.7703,73200.0],["2022-10-26",36.818,38.8295,36.6083,38.3624,149600.0],["2022-10-27",38.8581,40.822,38.2003,39.802,121200.0],["2022-10-28",39.8401,41.5847,39.5064,41.375,175800.0],["2022-10-31",40.8411,41.8326,40.5551,41.6133,179700.0],["2022-11-01",41.7468,42.5571,41.4703,41.4989,154800.0],["2022-11-02",38.5149,40.7458,37.8285,38.8772,234000.0],["2022-11-03",39.0297,41.251,38.6389,40.5265,146400.0],["2022-11-04",40.9364,42.2806,40.5456,42.0137,140000.0],["2022-11-07",42.395,42.6429,40.6028,41.8707,116900.0],["2022-11-08",41.9946,42.7192,41.0508,42.1186,88600.0],["2022-11-09",41.5847,41.5847,39.3062,39.5922,111300.0],["2022-11-10",41.4475,42.4612,41.0458,42.3751,129900.0],["2022-11-11",42.7672,43.9435,41.0363,42.4421,110600.0],["2022-11-14",42.3847,42.4325,41.0841,41.5623,81500.0],["2022-11-15",42.1361,42.7003,41.4188,41.677,97900.0],["2022-11-16",41.6101,41.7344,40.1469,40.4912,62000.0],["2022-11-17",39.86,41.1702,39.181,40.8833,117200.0],["2022-11-18",41.6962,42.3178,39.8026,40.472,187600.0],["2022-11-21",40.3382,41.1128,39.9843,40.6059,98000.0],["2022-11-22",40.9024,41.5814,40.3477,40.7303,83300.0],["2022-11-23",40.7781,42.9968,40.2712,41.0554,234200.0],["2022-11-25",40.7016,42.8533,40.7016,42.356,130600.0],["2022-11-28",41.8874,42.5186,41.1319,41.3997,184400.0],["2022-11-29",41.2754,42.509,40.912,41.6101,115700.0],["2022-11-30",41.6196,42.6047,40.539,42.3082,140500.0],["2022-12-01",42.6716,42.6716,40.9311,41.9065,90600.0],["2022-12-02",41.4188,42.2508,41.0172,41.8779,69700.0],["2022-12-05",41.83,42.3847,41.3997,42.2317,143600.0],["2022-12-06",42.1456,42.9394,40.759,41.3041,118000.0],["2022-12-07",41.1702,41.4953,40.9024,41.0745,64000.0],["2022-12-08",41.3997,41.8109,40.5103,41.151,67400.0],["2022-12-09",40.8737,41.1702,39.8409,39.8409,60200.0],["2022-12-12",40.013,40.4147,39.334,39.86,72600.0],["2022-12-13",41.4571,42.1265,40.5486,41.3423,252300.0],["2022-12-14",41.5336,42.27,41.4666,41.6961,111800.0],["2022-12-15",41.0076,41.4858,38.3394,38.5211,101100.0],["2022-12-16",37.9282,39.0662,37.7752,38.7602,253200.0],["2022-12-19",38.8271,39.487,38.5211,39.1141,101800.0],["2022-12-20",39.3627,40.692,39.0471,39.6783,60400.0],["2022-12-21",40.1469,40.7398,39.6687,39.6783,51200.0],["2022-12-22",39.2766,39.2766,37.7082,38.6359,62000.0],["2022-12-23",38.7315,39.4392,38.5211,39.2384,40600.0],["2022-12-27",39.3914,39.9556,39.0949,39.7644,63700.0],["2022-12-28",39.8026,40.2425,38.2247,38.2342,45000.0],["2022-12-29",38.6168,39.3723,38.6072,39.3149,51300.0],["2022-12-30",38.9802,39.0184,38.5881,38.8845,46000.0],["2023-01-03",39.3627,39.554,38.6263,39.4105,80400.0],["2023-01-04",39.7452,40.3764,39.5635,40.233,78400.0],["2023-01-05",40.2808,40.2808,39.2384,39.9556,63600.0],["2023-01-06",39.0184,39.6305,34.1698,35.1261,370100.0],["2023-01-09",35.6617,36.1781,34.9922,35.7669,248200.0],["2023-01-10",35.8625,36.5128,35.3078,35.6043,261000.0],["2023-01-11",35.9964,37.0866,35.9964,36.8667,192400.0],["2023-01-12",37.4883,37.7943,36.7328,37.1536,172300.0],["2023-01-13",36.7041,37.3257,35.9486,37.1249,111000.0],["2023-01-17",37.144,37.297,36.618,36.8954,67400.0],["2023-01-18",37.0388,37.3448,36.7615,36.838,109700.0],["2023-01-19",36.5224,36.5606,35.6617,35.9773,130000.0],["2023-01-20",36.4076,37.0579,35.8625,36.8762,118000.0],["2023-01-23",36.9814,37.8134,36.685,37.5744,232800.0],["2023-01-24",37.4213,38.9515,37.2205,38.7028,124900.0],["2023-01-25",38.5689,40.2712,38.3107,40.2521,96800.0],["2023-01-26",40.5007,40.692,39.9461,40.6537,56200.0],["2023-01-27",40.4912,41.8587,40.4912,41.7631,74800.0],["2023-01-30",41.5623,42.27,41.1989,41.2276,94800.0],["2023-01-31",41.4093,42.9011,40.912,42.2126,315800.0],["2023-02-01",42.2221,43.0159,41.3423,42.3943,114300.0],["2023-02-02",42.5569,43.3506,42.2221,43.3506,95400.0],["2023-02-03",42.6716,43.6566,42.6525,43.5323,127100.0],["2023-02-06",43.188,43.6471,42.1552,42.7194,64800.0],["2023-02-07",42.4612,43.3506,41.8492,43.2741,72800.0],["2023-02-08",43.1307,43.2741,42.4995,42.9681,87700.0],["2023-02-09",43.3028,43.6471,41.4475,41.6961,81100.0],["2023-02-10",41.3423,42.05,40.6059,41.83,57000.0],["2023-02-13",42.0213,43.0924,41.591,42.9107,60400.0],["2023-02-14",42.4899,43.0255,41.9735,42.729,88800.0],["2023-02-15",42.4421,43.4941,42.3847,43.3028,63600.0],["2023-02-16",42.7577,43.4176,42.576,42.9585,96500.0],["2023-02-17",43.2359,44.1252,42.9585,43.867,83600.0],["2023-02-21",43.4654,43.561,42.1074,42.1169,74600.0],["2023-02-22",42.356,43.3697,41.9066,42.4038,103500.0],["2023-02-23",42.7481,43.4749,42.5377,43.3793,61900.0],["2023-02-24",42.7577,43.2741,42.203,42.5951,100500.0],["2023-02-27",43.0446,43.3793,42.6525,43.0159,121400.0],["2023-02-28",42.9298,43.9053,42.8342,43.0637,89700.0],["2023-03-01",42.3943,45.5502,42.3943,45.072,91300.0],["2023-03-02",45.3493,46.9082,45.1963,46.736,81600.0],["2023-03-03",46.956,47.2716,46.1909,47.1186,96100.0],["2023-03-06",46.889,47.2907,44.4982,44.8042,148400.0],["2023-03-07",44.9381,44.9764,43.0924,43.2072,91700.0],["2023-03-08",43.4176,44.0105,43.0446,43.9627,89700.0],["2023-03-09",43.9243,44.0969,42.6584,42.7159,85400.0],["2023-03-10",42.668,42.668,40.1073,40.654,121000.0],["2023-03-13",39.9347,39.9347,38.6591,38.9277,108600.0],["2023-03-14",40.2128,40.5293,39.1674,39.6565,163300.0],["2023-03-15",38.4386,38.8318,37.2589,38.0358,128700.0],["2023-03-16",37.5467,38.4577,36.8082,38.0549,127900.0],["2023-03-17",37.633,37.9686,36.1081,36.2999,430500.0],["2023-03-20",36.837,37.6234,36.7698,37.2302,188000.0],["2023-03-21",38.1988,38.5824,37.3069,38.0166,147400.0],["2023-03-22",38.0741,38.6783,37.6042,37.6713,105300.0],["2023-03-23",37.748,38.381,36.9616,37.1343,86800.0],["2023-03-24",36.5972,36.8657,35.9355,36.8178,107400.0],["2023-03-27",37.3932,37.7576,36.5109,37.6042,65100.0],["2023-03-28",37.4316,38.4098,37.422,38.3331,77100.0],["2023-03-29",38.7359,38.7359,38.1029,38.64,70500.0],["2023-03-30",38.9181,39.2633,38.5632,38.8414,60200.0],["2023-03-31",39.1099,39.8292,38.966,39.5606,113400.0],["2023-04-03",39.6853,40.0977,38.966,39.7333,87400.0],["2023-04-04",39.8292,40.5868,37.2014,37.7193,86000.0],["2023-04-05",37.422,37.6138,36.6164,37.048,66800.0],["2023-04-06",37.1438,37.4028,36.5301,36.8561,77000.0],["2023-04-10",36.5013,38.1796,36.4533,37.6617,117700.0],["2023-04-11",38.1221,38.9373,37.1822,38.429,56400.0],["2023-04-12",38.9181,39.1578,38.4098,39.1387,52400.0],["2023-04-13",39.1674,39.4935,38.4865,39.2921,47400.0],["2023-04-14",39.225,39.762,38.9469,39.3688,47900.0],["2023-04-17",39.2921,39.9443,39.2825,39.8004,36700.0],["2023-04-18",40.0785,40.3567,39.6757,39.9826,49500.0],["2023-04-19",39.81,39.81,38.9756,39.4168,69000.0],["2023-04-20",39.014,39.5415,38.5441,39.4935,70500.0],["2023-04-21",39.4264,39.4264,38.381,39.2729,104100.0],["2023-04-24",39.3113,39.8675,39.3113,39.6278,36500.0],["2023-04-25",39.0523,39.5702,38.803,38.8318,153100.0],["2023-04-26",38.5249,38.8509,38.2659,38.4673,62700.0],["2023-04-27",38.6783,39.3401,37.8056,38.9564,49500.0],["2023-04-28",38.7551,40.0881,38.7551,39.5894,82600.0],["2023-05-01",39.3401,40.3279,39.3401,39.8196,48100.0],["2023-05-02",39.8867,40.1936,38.6591,39.8867,106300.0],["2023-05-03",42.1405,43.8284,41.5938,41.9103,145100.0],["2023-05-04",41.3828,41.3828,38.4481,38.7838,183900.0],["2023-05-05",39.5127,40.7978,39.4935,40.395,130800.0],["2023-05-08",40.8649,40.8937,39.5798,39.7237,79400.0],["2023-05-09",39.436,39.5798,38.8414,38.9852,68700.0],["2023-05-10",39.7237,39.7237,38.0645,38.4002,52000.0],["2023-05-11",37.8614,38.0731,37.4092,37.6786,62100.0],["2023-05-12",37.8037,38.2463,37.1205,37.2937,55400.0],["2023-05-15",37.4284,37.7267,37.1013,37.2071,68000.0],["2023-05-16",36.9569,37.1686,36.2834,36.3412,53300.0],["2023-05-17",36.7356,38.0538,36.6972,37.6305,117400.0],["2023-05-18",37.4861,38.0634,37.2841,37.948,67600.0],["2023-05-19",38.5445,38.8909,37.438,37.8037,63600.0],["2023-05-22",37.9768,37.9768,37.1879,37.5631,57000.0],["2023-05-23",37.3322,38.0634,37.3322,37.7556,62900.0],["2023-05-24",37.5824,37.5824,36.4855,36.6106,48400.0],["2023-05-25",36.4181,36.9954,35.8216,36.4855,57800.0],["2023-05-26",36.4662,37.1397,36.4085,36.9184,42000.0],["2023-05-30",37.159,37.2841,36.2834,36.3219,45300.0],["2023-05-31",36.1872,36.4566,35.225,35.4656,105000.0],["2023-06-01",35.4078,37.0435,35.302,36.9088,90800.0],["2023-06-02",37.669,40.2572,36.524,40.1995,106100.0],["2023-06-05",39.7665,39.7665,38.0731,39.0064,76500.0],["2023-06-06",38.7851,41.2578,38.7851,41.0077,84100.0],["2023-06-07",41.3252,42.653,41.3252,42.499,123500.0],["2023-06-08",42.1527,42.1527,40.4689,41.8929,83800.0],["2023-06-09",41.7582,41.8736,40.6036,41.8063,83300.0],["2023-06-12",41.9506,43.1437,41.4888,43.0282,81500.0],["2023-06-13",43.2591,44.3272,43.2591,43.9712,88000.0],["2023-06-14",43.9615,44.4619,43.4901,43.6921,107400.0],["2023-06-15",43.3939,43.5478,42.3259,42.8839,93200.0],["2023-06-16",43.3265,43.3265,41.9891,42.297,259900.0],["2023-06-20",42.2777,43.2207,41.8929,42.2489,55600.0],["2023-06-21",42.0757,42.7973,41.8544,42.6049,67000.0],["2023-06-22",42.6337,42.7492,41.9506,42.4413,64500.0],["2023-06-23",41.662,42.0853,40.95,41.3348,141800.0],["2023-06-26",41.2386,42.2489,41.2386,41.5561,78300.0],["2023-06-27",41.8255,42.653,41.4214,42.22,40800.0],["2023-06-28",42.2777,42.3643,41.9217,42.0564,37500.0],["2023-06-29",42.0276,43.3842,42.0276,43.3073,46700.0],["2023-06-30",43.8846,44.9814,43.6536,43.721,51300.0],["2023-07-03",43.4131,43.8172,43.2399,43.7595,25900.0],["2023-07-05",43.4323,43.4323,42.0276,42.1334,65700.0],["2023-07-06",41.5273,41.5946,40.7768,41.152,52400.0],["2023-07-07",41.3444,42.4028,41.3444,41.4791,50100.0],["2023-07-10",41.3733,42.4317,41.3733,41.9025,43400.0],["2023-07-11",42.0564,42.7973,41.941,42.7685,50300.0],["2023-07-12",43.8365,44.1444,43.3746,43.5093,70600.0],["2023-07-13",43.8557,44.3368,43.644,44.3175,49900.0],["2023-07-14",44.1155,44.9333,43.1341,44.9333,59900.0],["2023-07-17",44.6062,45.4337,44.5004,45.2124,99000.0],["2023-07-18",45.0584,46.1649,45.0584,45.5972,99700.0],["2023-07-19",45.4433,45.8281,44.4234,45.5395,82900.0],["2023-07-20",45.8474,45.9917,45.145,45.8474,60800.0],["2023-07-21",46.1938,46.29,44.9045,45.4144,111400.0],["2023-07-24",45.3759,46.0783,44.9141,45.9051,62700.0],["2023-07-25",45.7223,46.2323,45.3856,46.0687,40200.0],["2023-07-26",45.934,46.2611,45.222,45.6069,66800.0],["2023-07-27",45.8281,46.1168,45.2027,45.8185,42600.0],["2023-07-28",46.2034,46.7133,45.9917,46.4343,50500.0],["2023-07-31",46.5401,47.5889,46.5401,47.5312,63100.0],["2023-08-01",47.3388,49.3401,47.3388,49.3016,115300.0],["2023-08-02",49.9366,51.3703,48.9456,51.3318,105900.0],["2023-08-03",51.3414,51.9283,49.3401,50.5428,152900.0],["2023-08-04",50.7833,50.9084,49.6095,50.2734,161400.0],["2023-08-07",50.5139,51.6493,50.3119,51.5242,100000.0],["2023-08-08",50.716,51.8128,50.283,51.4376,92500.0],["2023-08-09",51.4184,51.4953,50.5332,51.0624,52100.0],["2023-08-10",51.1202,51.7182,50.2329,50.5512,49600.0],["2023-08-11",50.5029,50.9852,50.3679,50.9273,46300.0],["2023-08-14",50.4643,50.9755,49.6541,50.5126,46500.0],["2023-08-15",50.1846,50.5319,49.7216,50.3968,70300.0],["2023-08-16",50.4643,51.0527,50.0496,50.3872,93400.0],["2023-08-17",50.5897,50.8984,50.2521,50.4933,107400.0],["2023-08-18",49.9049,50.8984,49.9049,50.4161,68900.0],["2023-08-21",50.2811,50.2811,49.0368,49.9242,74300.0],["2023-08-22",50.146,50.2907,49.5191,50.0978,58400.0],["2023-08-23",50.2329,51.2842,50.1461,50.908,48400.0],["2023-08-24",50.6187,51.0624,50.1557,50.2714,138700.0],["2023-08-25",50.4643,50.6765,49.4612,50.1653,45300.0],["2023-08-28",50.2329,51.1877,50.175,50.773,89300.0],["2023-08-29",50.6669,51.1009,50.4451,50.6669,71900.0],["2023-08-30",50.5801,52.7792,50.5801,52.4802,87400.0],["2023-08-31",52.4995,53.0782,52.2005,52.8757,111900.0],["2023-09-01",53.3676,54.3321,52.6249,52.6828,89700.0],["2023-09-05",52.2969,53.1264,47.7058,47.7926,158000.0],["2023-09-06",48.0723,50.0592,48.0723,48.7185,176300.0],["2023-09-07",48.6124,49.1815,46.8184,47.8698,173100.0],["2023-09-08",47.9662,48.5835,47.0692,47.1464,103800.0],["2023-09-11",47.4068,48.1398,46.7027,48.1205,235500.0],["2023-09-12",47.9566,48.7957,47.2042,47.2814,79200.0],["2023-09-13",47.4357,47.4357,46.0371,46.5194,165000.0],["2023-09-14",47.2621,48.4678,47.0595,47.0788,115400.0],["2023-09-15",47.0788,47.4936,45.8828,46.4712,485900.0],["2023-09-18",46.722,47.6865,46.722,47.021,66900.0],["2023-09-19",47.1078,47.8601,47.1078,47.291,85000.0],["2023-09-20",47.7058,48.5835,46.7605,46.7798,49600.0],["2023-09-21",46.5194,46.5194,45.7285,45.9021,75100.0],["2023-09-22",45.8828,47.2814,45.4005,45.661,89300.0],["2023-09-25",45.5549,46.394,45.1401,45.4488,55900.0],["2023-09-26",44.9376,45.497,44.6096,44.8604,66300.0],["2023-09-27",45.2655,46.6255,45.1594,45.7574,83700.0],["2023-09-28",45.8635,46.7509,45.8635,46.3265,145600.0],["2023-09-29",46.5098,46.5098,45.3234,45.4391,91900.0],["2023-10-02",45.362,45.6031,44.6386,44.9279,95300.0],["2023-10-03",44.5132,45.0533,43.9152,44.137,60200.0],["2023-10-04",44.0888,44.5035,43.4715,43.6451,76300.0],["2023-10-05",43.5197,44.4842,42.9024,43.1339,83500.0],["2023-10-06",42.8735,44.0984,42.7963,43.5101,123900.0],["2023-10-09",43.375,44.2431,42.8735,44.2431,67000.0],["2023-10-10",44.5132,45.1691,44.4553,44.5421,57600.0],["2023-10-11",44.6868,44.8797,44.301,44.735,59700.0],["2023-10-12",44.9954,45.0244,43.703,44.137,43700.0],["2023-10-13",44.0502,44.0598,42.343,42.4008,58600.0],["2023-10-16",43.1435,43.7608,42.5648,43.3654,92100.0],["2023-10-17",43.076,44.3974,43.076,43.8959,103500.0],["2023-10-18",43.3654,43.3654,41.7932,41.7932,66900.0],["2023-10-19",41.8511,43.1725,41.0216,41.2241,100900.0],["2023-10-20",41.3592,41.3592,40.6068,40.7033,181100.0],["2023-10-23",40.5007,40.9251,39.6037,39.7773,126000.0],["2023-10-24",40.4621,41.581,39.6326,39.8738,151000.0],["2023-10-25",39.9316,40.5104,39.2275,39.2758,120200.0],["2023-10-26",39.5072,39.8062,39.1504,39.1793,130800.0],["2023-10-27",39.1697,39.1697,37.4142,37.6939,130700.0],["2023-10-30",38.2341,39.324,37.7904,38.7742,156700.0],["2023-10-31",38.562,39.025,38.2244,38.6199,152100.0],["2023-11-01",31.2605,31.6849,29.1096,30.0452,498400.0],["2023-11-02",29.8233,30.4889,27.9425,28.7527,479300.0],["2023-11-03",29.8619,30.8361,29.5147,30.0452,231000.0],["2023-11-06",30.0452,31.193,30.0259,30.3828,177000.0],["2023-11-07",30.3345,31.029,30.1609,30.6721,142100.0],["2023-11-08",30.5082,30.7493,29.37,29.4375,140200.0],["2023-11-09",29.9606,29.9606,28.866,28.9726,193400.0],["2023-11-10",29.0113,30.29,28.5367,30.2415,171600.0],["2023-11-13",30.1931,30.8518,29.9994,30.1156,127600.0],["2023-11-14",30.6774,31.7429,30.5902,31.2683,378800.0],["2023-11-15",31.4717,32.2273,30.9971,31.2974,143700.0],["2023-11-16",31.2489,31.7623,30.3965,30.6774,103100.0],["2023-11-17",31.0455,31.4523,30.6387,31.3458,249800.0],["2023-11-20",31.5395,31.9754,31.1811,31.1811,137500.0],["2023-11-21",30.8711,31.0843,30.3578,30.7937,75300.0],["2023-11-22",30.7937,31.1521,30.4837,30.7743,126500.0],["2023-11-24",30.9874,31.307,30.9874,31.0746,34200.0],["2023-11-27",30.9196,31.3555,30.7549,30.8324,80400.0],["2023-11-28",30.7743,30.8033,30.0284,30.0672,87200.0],["2023-11-29",30.3481,30.5902,30.0284,30.29,207100.0],["2023-11-30",30.4159,30.5999,29.7959,30.1156,183100.0],["2023-12-01",29.9122,31.2877,29.7475,31.1617,180600.0],["2023-12-04",30.784,31.5105,30.6774,31.4523,242400.0],["2023-12-05",31.5105,31.5105,30.3771,30.4353,115800.0],["2023-12-06",30.5709,31.3555,29.8637,30.7452,131300.0],["2023-12-07",30.8421,31.0746,30.5224,30.8711,135800.0],["2023-12-08",30.7549,31.3555,30.7162,30.7452,107700.0],["2023-12-11",30.9874,31.3652,30.6968,31.3361,238000.0],["2023-12-12",31.3845,32.4501,31.0455,32.1595,146200.0],["2023-12-13",32.1691,33.8159,32.0239,33.535,183800.0],["2023-12-14",34.3583,36.5862,34.3583,36.3247,251200.0],["2023-12-15",36.9253,37.6227,36.286,36.2956,836100.0],["2023-12-18",36.1794,36.4119,35.5788,35.7822,234700.0],["2023-12-19",36.2569,37.429,36.2569,37.1384,198500.0],["2023-12-20",36.9737,37.458,36.0922,36.1116,152800.0],["2023-12-21",36.5862,36.7315,35.7726,36.3053,152700.0],["2023-12-22",36.6831,37.119,36.1891,36.315,99400.0],["2023-12-26",36.4506,36.8478,36.2375,36.7122,82500.0],["2023-12-27",36.7218,36.9446,36.1019,36.2085,74100.0],["2023-12-28",36.2278,36.4022,36.131,36.2569,91100.0],["2023-12-29",36.131,36.2859,35.6563,36.0341,127000.0],["2024-01-02",35.7726,35.8985,34.5327,34.707,109200.0],["2024-01-03",34.4552,34.6586,33.7965,34.0096,165500.0],["2024-01-04",34.2033,34.3486,33.7093,34.0774,191200.0],["2024-01-05",33.7093,34.4358,33.6415,33.8062,287500.0],["2024-01-08",33.6512,34.1743,33.4478,34.1549,122000.0],["2024-01-09",33.6125,33.6125,33.0022,33.1378,82300.0],["2024-01-10",33.0409,33.225,32.6922,33.225,78500.0],["2024-01-11",33.0022,33.5253,32.6729,33.4768,126000.0],["2024-01-12",33.9224,34.1743,32.9247,33.0991,48400.0],["2024-01-16",32.731,33.1475,32.6535,32.6922,203300.0],["2024-01-17",32.2951,32.3048,31.6751,31.956,168100.0],["2024-01-18",32.3048,32.8375,32.0917,32.7503,86300.0],["2024-01-19",33.0119,33.0119,32.1595,32.7697,152600.0],["2024-01-22",32.9344,34.1355,32.9344,34.0484,112400.0],["2024-01-23",34.3389,34.7555,33.8352,33.8546,144800.0],["2024-01-24",34.4358,34.4358,33.6512,34.0193,109300.0],["2024-01-25",34.6005,35.6273,34.6005,35.1042,107600.0],["2024-01-26",35.4335,36.1794,34.7555,34.7555,90000.0],["2024-01-29",34.6489,35.2979,34.1549,35.1526,101600.0],["2024-01-30",34.9105,35.5013,34.7458,34.7555,97100.0],["2024-01-31",34.8911,36.0922,34.4068,34.4842,266700.0],["2024-02-01",34.6683,35.0848,33.719,34.7555,98000.0],["2024-02-02",34.2808,35.356,34.058,34.9201,78100.0],["2024-02-05",34.7458,34.7458,33.8643,33.9999,87500.0],["2024-02-06",33.874,34.8911,33.7578,34.2905,77800.0],["2024-02-07",34.3099,34.7555,33.7093,33.7481,71000.0],["2024-02-08",33.6609,34.4164,33.2056,34.3002,88700.0],["2024-02-09",34.3099,34.3099,33.5834,34.058,69400.0],["2024-02-12",34.2518,35.2011,34.2518,35.172,85000.0],["2024-02-13",33.9127,34.2905,32.4501,32.8278,119900.0],["2024-02-14",33.1572,33.9709,32.9247,33.7287,107900.0],["2024-02-15",33.9031,34.7652,33.5834,34.7555,303800.0],["2024-02-16",34.4746,34.8136,33.8546,34.5714,104300.0],["2024-02-20",33.9902,34.0677,33.5059,33.7868,72300.0],["2024-02-21",33.6706,34.3583,33.6706,34.1743,136900.0],["2024-02-22",34.0774,34.213,33.4962,33.8449,100100.0],["2024-02-23",33.7868,34.3874,33.4672,34.1162,64900.0],["2024-02-26",33.8837,34.6199,33.8837,34.2711,76100.0],["2024-02-27",34.4358,35.3367,34.2905,35.1914,175300.0],["2024-02-28",38.7076,40.0928,36.47,37.4677,241500.0],["2024-02-29",38.5526,39.5019,37.7293,39.3275,345400.0],["2024-03-01",39.3275,39.8312,38.727,39.4244,284000.0],["2024-03-04",39.4728,39.9184,39.1047,39.376,182200.0],["2024-03-05",38.9691,39.9475,38.7948,39.4922,183100.0],["2024-03-06",39.8409,40.5287,39.6472,40.3737,138900.0],["2024-03-07",39.87,40.9355,39.6472,40.8871,145500.0],["2024-03-08",41.5867,41.8101,40.4013,40.5956,167000.0],["2024-03-11",40.5664,40.6053,39.0118,39.2839,121000.0],["2024-03-12",39.2061,39.7114,38.798,38.8077,171300.0],["2024-03-13",38.7592,39.6628,38.7592,39.2256,126400.0],["2024-03-14",39.0021,39.2158,38.458,38.9049,116100.0],["2024-03-15",38.8077,39.8474,38.8077,39.4879,404500.0],["2024-03-18",39.313,39.6336,38.8272,38.8758,130800.0],["2024-03-19",38.8466,39.6434,38.8466,39.4685,72600.0],["2024-03-20",39.449,40.5373,38.9729,40.2264,108500.0],["2024-03-21",40.2652,41.2077,40.2652,41.0231,114700.0],["2024-03-22",41.1494,41.266,40.5664,40.7996,119000.0],["2024-03-25",41.0231,41.2855,40.7899,40.9162,69000.0],["2024-03-26",41.2855,41.4506,40.6345,41.0717,76000.0],["2024-03-27",41.577,42.3057,41.4604,42.2377,75200.0],["2024-03-28",42.3737,42.8595,42.1016,42.4709,111600.0],["2024-04-01",42.7818,42.7818,41.5187,41.5187,122600.0],["2024-04-02",40.8968,41.6255,40.8385,41.4798,141800.0],["2024-04-03",41.2855,42.6263,41.2855,42.6263,91500.0],["2024-04-04",43.0053,43.4717,42.2085,42.3251,106000.0],["2024-04-05",42.2571,43.2773,42.2571,43.1899,118700.0],["2024-04-08",43.2871,43.4717,42.6749,42.7721,59500.0],["2024-04-09",42.8207,43.2093,42.5292,42.7915,55700.0],["2024-04-10",41.7324,42.1697,40.2944,42.0336,124600.0],["2024-04-11",41.8976,42.3737,41.4506,42.3251,78600.0],["2024-04-12",42.0239,42.2182,41.1397,41.2855,62500.0],["2024-04-15",41.5284,41.8782,41.1494,41.2077,75300.0],["2024-04-16",40.9162,41.2563,40.2361,41.0037,60700.0],["2024-04-17",41.0037,41.0328,40.0029,40.547,155300.0],["2024-04-18",40.7996,41.2757,40.5373,40.6927,128200.0],["2024-04-19",40.4498,41.6352,40.4498,41.5575,277500.0],["2024-04-22",41.8782,41.9656,41.1883,41.7227,111500.0],["2024-04-23",41.7227,42.5389,41.7227,41.8782,81200.0],["2024-04-24",41.6352,42.7818,41.5575,42.7138,181600.0],["2024-04-25",42.1211,42.1211,40.7899,41.2757,131500.0],["2024-04-26",41.334,41.713,41.0814,41.4312,97400.0],["2024-04-29",41.8296,41.9559,41.1106,41.7033,106400.0],["2024-04-30",41.5187,41.5964,40.3818,40.615,230800.0],["2024-05-01",34.1244,34.1341,31.3357,32.8127,627400.0],["2024-05-02",32.2199,32.2588,30.5973,32.2199,474500.0],["2024-05-03",32.8321,33.2013,31.258,31.4621,459400.0],["2024-05-06",31.5884,32.0353,31.1997,31.7147,282900.0],["2024-05-07",31.8702,32.7058,31.6467,32.3949,308300.0],["2024-05-08",32.2783,33.0944,32.0548,32.8321,186800.0],["2024-05-09",33.0459,33.9106,32.7252,33.9009,199500.0],["2024-05-10",33.9009,34.0667,33.1109,33.9594,170500.0],["2024-05-13",34.4276,34.6519,33.4815,33.6473,199400.0],["2024-05-14",34.1935,34.3885,33.7644,34.1447,169200.0],["2024-05-15",34.5543,34.5543,33.7058,34.33,154000.0],["2024-05-16",34.3105,34.3105,32.7208,32.7208,189700.0],["2024-05-17",32.9451,32.9451,32.4282,32.6623,188500.0],["2024-05-20",33.1402,33.501,32.6038,32.7111,117400.0],["2024-05-21",32.6623,32.9159,32.0479,32.7306,129900.0],["2024-05-22",32.6916,33.5791,32.3502,33.1304,194500.0],["2024-05-23",33.2084,33.2084,32.477,32.672,128200.0],["2024-05-24",32.9744,33.1597,32.3405,32.4087,96000.0],["2024-05-28",32.633,32.7793,31.9211,31.9308,102600.0],["2024-05-29",31.6773,31.8626,30.9458,30.9458,89100.0],["2024-05-30",31.2676,32.0284,31.1311,31.3847,118300.0],["2024-05-31",31.4822,31.7455,31.4237,31.687,152100.0],["2024-06-03",32.0186,32.0186,30.5362,30.7995,105400.0],["2024-06-04",30.7702,31.1994,30.0973,30.3509,181900.0],["2024-06-05",30.4289,30.7215,29.795,30.5849,156800.0],["2024-06-06",30.5849,30.7215,30.2533,30.4679,81200.0],["2024-06-07",30.2143,30.7507,29.9803,30.2728,151300.0],["2024-06-10",30.0485,30.8093,29.8437,30.5167,80200.0],["2024-06-11",30.3314,30.6727,29.8535,30.6239,107800.0],["2024-06-12",31.492,31.9016,30.6922,30.8483,82800.0],["2024-06-13",30.8483,30.8483,29.9315,30.5167,180200.0],["2024-06-14",30.0875,30.5362,29.2586,29.5609,138700.0],["2024-06-17",29.3171,29.7657,28.7807,29.7657,196600.0],["2024-06-18",29.6682,29.9217,29.2,29.2781,144200.0],["2024-06-20",29.2878,30.2924,29.1903,29.2195,133000.0],["2024-06-21",29.3756,29.8145,29.1415,29.4731,620300.0],["2024-06-24",29.6974,30.1558,29.1708,29.1903,150400.0],["2024-06-25",29.1415,29.2781,28.4978,28.6831,179400.0],["2024-06-26",28.6441,28.7026,28.2247,28.6539,101800.0],["2024-06-27",28.7612,28.8879,28.4588,28.6344,124400.0],["2024-06-28",29.0342,29.2976,28.6246,28.927,367900.0],["2024-07-01",28.9172,29.044,27.9224,28.1077,169200.0],["2024-07-02",28.215,28.7026,28.1175,28.4393,126000.0],["2024-07-03",28.5856,28.9952,28.5271,28.6539,45600.0],["2024-07-05",28.5271,28.6246,28.0004,28.5173,135200.0],["2024-07-08",28.8489,28.9855,28.293,28.3028,96600.0],["2024-07-09",28.1857,28.4978,27.7566,28.0004,135400.0],["2024-07-10",28.2052,28.9562,27.8932,28.8294,111000.0],["2024-07-11",29.2195,30.5362,29.2195,30.2241,184000.0],["2024-07-12",30.6922,31.2384,30.6044,30.6727,195400.0],["2024-07-15",30.9458,31.8333,30.5362,31.1994,230800.0],["2024-07-16",31.5602,33.5205,31.5602,33.4718,199900.0],["2024-07-17",33.0719,33.7449,32.9451,33.2182,173300.0],["2024-07-18",33.1499,34.3203,32.6623,32.8769,113200.0],["2024-07-19",32.8379,32.8379,31.9601,32.4477,303400.0],["2024-07-22",32.6623,33.4133,32.1356,33.1792,132400.0],["2024-07-23",32.8183,34.5739,32.8183,34.0862,156100.0],["2024-07-24",33.8034,34.1837,32.3209,32.4965,117200.0],["2024-07-25",32.7988,34.3593,32.7988,33.7058,176800.0],["2024-07-26",34.2325,34.6714,33.8912,34.369,160200.0],["2024-07-29",34.4763,34.4763,33.5596,33.8619,111300.0],["2024-07-30",34.1642,34.3885,33.5205,34.1057,94100.0],["2024-07-31",34.3398,35.159,33.1304,34.2227,191200.0],["2024-08-01",34.2325,34.4666,32.2917,32.6428,118300.0],["2024-08-02",31.531,31.6773,30.8093,31.2774,143100.0],["2024-08-05",29.7169,30.3899,29.0537,30.3509,174300.0],["2024-08-06",30.2046,30.9946,30.2046,30.5557,244200.0],["2024-08-07",30.9458,32.4575,29.99,30.4581,198400.0],["2024-08-08",30.7897,31.1116,30.0485,30.9555,123000.0],["2024-08-09",30.9653,31.0726,30.5654,30.9946,93600.0],["2024-08-12",31.0533,31.0631,30.3384,30.8966,119800.0],["2024-08-13",31.2394,32.0522,31.0533,31.9151,118700.0],["2024-08-14",32.1207,32.1207,30.8868,31.3373,155700.0],["2024-08-15",32.1599,32.7671,31.8465,32.3362,77600.0],["2024-08-16",32.3558,33.0217,32.1795,32.1795,391500.0],["2024-08-19",32.1795,32.5027,31.9641,32.2481,113800.0],["2024-08-20",32.013,32.0228,31.2981,31.6801,66100.0],["2024-08-21",32.062,32.297,31.6311,32.1012,102600.0],["2024-08-22",32.1991,32.2774,31.8955,31.9934,69400.0],["2024-08-23",32.3166,33.903,32.2774,33.3253,124100.0],["2024-08-26",33.5799,34.1675,33.4722,33.8443,159900.0],["2024-08-27",33.7366,33.7366,32.6985,32.9825,103900.0],["2024-08-28",32.9825,33.3449,32.7377,33.0315,80800.0],["2024-08-29",33.4134,33.7366,32.9727,33.2763,85500.0],["2024-08-30",33.6093,33.6093,32.5614,33.1294,99100.0],["2024-09-03",32.8258,32.8258,31.0925,31.1806,129300.0],["2024-09-04",30.9652,31.445,30.5245,30.6714,81400.0],["2024-09-05",30.926,30.926,30.0153,30.1817,236800.0],["2024-09-06",30.1132,30.7008,29.6725,29.7704,131400.0],["2024-09-09",29.9663,30.4853,29.5648,29.6529,155000.0],["2024-09-10",29.8684,30.0055,29.3102,29.506,150700.0],["2024-09-11",29.3493,29.7019,28.4386,29.6529,144700.0],["2024-09-12",29.888,29.9369,29.2808,29.7117,132200.0],["2024-09-13",30.2601,30.7106,30.074,30.6616,112700.0],["2024-09-16",30.9358,31.1317,30.5441,31.1121,150600.0],["2024-09-17",31.4254,31.9934,31.1219,31.3373,133500.0],["2024-09-18",31.3863,32.6398,31.0043,31.445,141500.0],["2024-09-19",32.532,32.5516,31.6311,31.9641,137400.0],["2024-09-20",31.7094,31.9445,31.2198,31.2394,484000.0],["2024-09-23",31.4646,31.5821,30.7791,31.0631,108600.0],["2024-09-24",31.161,31.494,31.0141,31.0435,100000.0],["2024-09-25",31.0337,31.0925,30.407,30.4853,93200.0],["2024-09-26",31.0337,31.2198,30.7399,30.7399,128000.0],["2024-09-27",31.0925,31.9543,30.9162,31.0435,151700.0],["2024-09-30",30.9456,31.494,30.7987,31.2786,264800.0],["2024-10-01",31.1317,31.1317,30.2405,30.3384,111600.0],["2024-10-02",30.2699,30.7791,30.2013,30.2209,109500.0],["2024-10-03",29.9761,30.1719,29.6138,29.6627,145300.0],["2024-10-04",30.2209,30.407,29.9369,30.3286,68800.0],["2024-10-07",29.6725,30.2405,29.5844,30.1328,106200.0],["2024-10-08",30.1328,30.407,29.5256,29.6725,83900.0],["2024-10-09",29.7215,30.3678,29.4669,30.0348,88200.0],["2024-10-10",29.79,29.9663,29.4081,29.9075,111500.0],["2024-10-11",29.9663,31.3079,29.9663,31.2786,70300.0],["2024-10-14",31.21,31.6017,31.0533,31.5332,52000.0],["2024-10-15",31.3373,31.8367,31.21,31.21,83000.0],["2024-10-16",31.0925,31.2883,30.4559,31.0925,180700.0],["2024-10-17",31.2296,31.9934,30.6616,31.9738,137600.0],["2024-10-18",32.1012,32.1501,31.1414,31.5528,518300.0],["2024-10-21",31.6115,31.7976,30.7889,30.9652,111900.0],["2024-10-22",30.8379,30.877,30.4168,30.4853,65600.0],["2024-10-23",30.358,30.6812,29.8978,30.0446,129600.0],["2024-10-24",30.1524,30.1524,29.6138,29.8194,154700.0],["2024-10-25",30.1622,30.4657,29.9761,30.407,75300.0],["2024-10-28",30.6812,31.5136,30.6518,31.1708,101300.0],["2024-10-29",30.9064,31.0337,30.6224,30.9162,112900.0],["2024-10-30",30.7987,32.0228,30.6126,31.7192,102600.0],["2024-10-31",31.7878,31.8074,30.8477,31.1219,95300.0],["2024-11-01",31.2002,31.5821,30.9554,31.3471,195500.0],["2024-11-04",31.2198,32.3558,31.2198,31.6996,151300.0],["2024-11-05",31.6996,32.7867,31.6409,32.5908,396500.0],["2024-11-06",32.6006,37.4579,32.346,37.2718,372700.0],["2024-11-07",37.3991,37.3991,35.8616,36.3611,196700.0],["2024-11-08",36.6549,37.311,36.0673,37.0368,233900.0],["2024-11-11",37.6929,38.2903,37.3795,38.1042,157800.0],["2024-11-12",38.0161,38.0161,37.1053,37.2816,127900.0],["2024-11-13",37.5371,38.2151,36.7117,36.8591,179000.0],["2024-11-14",37.0458,37.3995,36.3383,36.6331,124300.0],["2024-11-15",36.8198,36.9279,35.9649,36.0828,74600.0],["2024-11-18",36.1221,36.3284,35.7683,35.9747,75400.0],["2024-11-19",35.3753,35.5128,35.1394,35.3753,75400.0],["2024-11-20",35.2967,35.3949,34.7857,35.3654,94800.0],["2024-11-21",35.6406,36.5151,35.4539,36.3677,102300.0],["2024-11-22",36.6724,37.714,36.4169,37.5862,104900.0],["2024-11-25",37.8319,38.9423,37.8319,38.2151,132400.0],["2024-11-26",37.9203,37.9203,37.2128,37.6157,186400.0],["2024-11-27",37.8122,38.6278,37.4781,37.6747,94300.0],["2024-11-29",37.9695,38.333,37.6452,37.94,72900.0],["2024-12-02",37.8417,38.5787,37.655,38.3723,112100.0],["2024-12-03",38.1562,38.6966,37.5666,38.2151,94100.0],["2024-12-04",38.0481,38.7457,38.0382,38.5394,109700.0],["2024-12-05",38.3723,38.3723,37.0654,37.3307,91000.0],["2024-12-06",37.6059,38.2348,36.751,37.0163,61300.0],["2024-12-09",37.3995,38.7261,37.3406,37.3995,96500.0],["2024-12-10",37.3995,38.0579,36.5348,37.4781,145700.0],["2024-12-11",38.107,38.107,36.8689,37.5371,157100.0],["2024-12-12",37.2718,37.4388,36.3383,36.6429,96000.0],["2024-12-13",36.4267,37.0261,36.0729,36.4562,69200.0],["2024-12-16",36.299,36.9573,35.8666,35.8764,83000.0],["2024-12-17",35.6504,35.7782,35.0314,35.3163,121000.0],["2024-12-18",35.503,35.8764,33.41,33.7244,121900.0],["2024-12-19",34.0585,34.4811,33.1054,33.4984,105000.0],["2024-12-20",32.8695,33.6556,32.5354,32.7123,557500.0],["2024-12-23",32.7614,32.9776,32.1915,32.3782,100400.0],["2024-12-24",32.3684,32.6926,32.0441,32.5747,37500.0],["2024-12-26",32.4273,33.351,32.1522,33.2134,62500.0],["2024-12-27",32.8793,33.1938,32.3192,32.6435,71300.0],["2024-12-30",32.4961,32.7713,31.9458,32.5354,91800.0],["2024-12-31",32.7418,33.41,32.673,33.0169,99300.0],["2025-01-02",33.3117,33.6556,32.0539,32.2111,75700.0],["2025-01-03",32.221,32.8302,31.7886,32.7123,85500.0],["2025-01-06",32.732,33.5967,32.5551,32.6435,96700.0],["2025-01-07",32.673,32.7614,31.8083,32.0932,106300.0],["2025-01-08",31.8476,32.2996,31.5823,32.0343,71600.0],["2025-01-10",31.425,31.6609,30.58,30.8551,89300.0],["2025-01-13",30.4129,31.3169,30.4129,30.7667,596500.0],["2025-01-14",31.1106,32.2308,30.3539,31.8967,1023400.0],["2025-01-15",33.0464,33.2921,32.3192,32.6435,308800.0],["2025-01-16",32.8204,33.4788,32.5846,33.2233,199200.0],["2025-01-17",33.2429,34.3926,32.8597,33.2626,230400.0],["2025-01-21",33.6753,34.6186,33.6262,34.4909,116800.0],["2025-01-22",34.2845,34.4909,33.9996,34.314,156400.0],["2025-01-23",34.0487,35.218,34.0487,34.54,122200.0],["2025-01-24",34.5793,35.562,34.4712,35.3654,133200.0],["2025-01-27",35.1493,35.5423,34.4811,34.599,124300.0],["2025-01-28",34.4811,34.7759,34.2059,34.3435,98200.0],["2025-01-29",34.1863,35.1689,34.1764,34.3828,97600.0],["2025-01-30",34.6481,35.4735,34.6481,34.9527,83500.0],["2025-01-31",34.884,35.0903,34.2158,34.3042,354400.0],["2025-02-03",33.4591,33.4591,32.3389,32.3684,110900.0],["2025-02-04",32.1817,32.9186,32.0441,32.6828,181200.0],["2025-02-05",32.8204,33.3117,32.7025,33.0759,130000.0],["2025-02-06",33.3314,33.6065,32.8302,33.1741,196200.0],["2025-02-07",32.8695,33.2528,32.1129,32.5158,112100.0],["2025-02-10",32.614,32.8499,31.9753,32.3585,330800.0],["2025-02-11",31.9851,33.2233,31.9851,33.2233,216900.0],["2025-02-12",32.614,33.0759,32.0244,32.732,208500.0],["2025-02-13",32.84,33.0562,32.2504,32.4175,109100.0],["2025-02-14",32.614,32.899,32.2799,32.4372,80300.0],["2025-02-18",32.5158,33.184,32.3487,32.8793,97300.0],["2025-02-19",32.4765,33.2331,32.3487,32.9187,110500.0],["2025-02-20",32.673,32.7614,32.0736,32.162,96900.0],["2025-02-21",32.5551,32.9973,30.3933,30.4424,121700.0],["2025-02-24",30.5505,30.5996,29.8528,29.8724,153900.0],["2025-02-25",29.7742,30.8944,29.6759,30.6291,239700.0],["2025-02-26",34.2157,36.4857,32.9088,34.8741,489000.0],["2025-02-27",34.5302,35.2967,33.9603,35.2279,325200.0],["2025-02-28",35.2279,35.5816,34.3533,34.9626,211700.0],["2025-03-03",34.9822,35.2967,33.9799,34.1273,320600.0],["2025-03-04",33.6556,34.1077,32.6337,33.5672,161600.0],["2025-03-05",33.7539,34.992,33.6556,34.9626,161900.0],["2025-03-06",34.4614,35.5816,34.0192,35.3065,122100.0],["2025-03-07",35.051,35.4637,34.4712,35.336,110500.0],["2025-03-10",35.0204,35.8882,34.6949,35.1289,234600.0],["2025-03-11",35.119,36.2334,34.5667,35.8587,152200.0],["2025-03-12",36.1545,36.332,34.9218,34.9316,196000.0],["2025-03-13",34.9711,35.7206,34.6456,35.188,181500.0],["2025-03-14",35.5529,36.194,35.2078,36.1447,94000.0],["2025-03-17",35.908,37.0322,35.908,36.1348,126800.0],["2025-03-18",35.7502,36.1151,35.2176,35.7403,127800.0],["2025-03-19",35.9178,36.6772,35.7995,36.3222,149300.0],["2025-03-20",35.8685,36.5786,35.5332,36.2236,113100.0],["2025-03-21",35.8685,35.8685,34.7837,35.1289,345900.0],["2025-03-24",35.8389,36.3518,35.76,36.2137,123900.0],["2025-03-25",36.0066,36.3222,35.7798,35.8587,87300.0],["2025-03-26",35.9967,36.6476,35.8685,36.0165,97700.0],["2025-03-27",36.0362,36.7167,35.336,35.4149,94100.0],["2025-03-28",35.3557,35.3951,34.4681,34.547,140600.0],["2025-03-31",34.2117,34.3991,33.5904,33.975,107100.0],["2025-04-01",33.6594,34.6851,33.4129,34.2413,93200.0],["2025-04-02",33.7482,34.6752,33.7482,34.6259,74100.0],["2025-04-03",32.7028,34.9908,30.829,31.2925,189600.0],["2025-04-04",29.9512,31.3319,29.2412,31.1347,229300.0],["2025-04-07",30.2471,32.6042,29.5863,30.6416,225100.0],["2025-04-08",31.9039,31.9039,29.8921,30.2274,140400.0],["2025-04-09",29.7639,33.472,29.7639,32.8014,171000.0],["2025-04-10",31.8645,32.5253,31.1446,32.1406,182000.0],["2025-04-11",32.0519,33.5312,31.4404,33.3044,176700.0],["2025-04-14",33.7975,34.0539,33.2551,33.6693,173200.0],["2025-04-15",33.6989,34.7837,33.689,34.0046,127400.0],["2025-04-16",33.8862,34.2709,33.1564,33.6397,156200.0],["2025-04-17",33.5706,34.0144,33.3142,33.689,91800.0],["2025-04-21",33.3734,33.5115,32.0716,32.4365,117900.0],["2025-04-22",33.0184,33.6298,32.3083,33.3734,117500.0],["2025-04-23",34.2807,35.2571,33.6594,33.8073,109300.0],["2025-04-24",33.6791,35.2275,33.5213,35.1683,90300.0],["2025-04-25",34.6358,34.9809,34.5371,34.9119,74600.0],["2025-04-28",34.9119,35.3458,34.3004,34.7837,83600.0],["2025-04-29",39.7345,42.1112,35.76,37.1111,334200.0],["2025-04-30",36.0756,36.4011,35.05,35.7304,228800.0],["2025-05-01",35.6516,36.9731,35.3754,36.8646,182100.0],["2025-05-02",37.9198,38.1467,37.2591,37.6043,153800.0],["2025-05-05",37.1506,38.3538,37.1506,37.6141,187900.0],["2025-05-06",37.1506,37.8804,36.766,37.6141,135300.0],["2025-05-07",37.693,37.8902,37.121,37.5747,112900.0],["2025-05-08",37.8804,39.2512,37.5747,38.6891,114700.0],["2025-05-09",38.6398,39.0638,38.6299,39.0047,138900.0],["2025-05-12",41.2631,42.0521,40.6418,41.0659,169800.0],["2025-05-13",41.5209,42.3322,41.5209,41.9859,158700.0],["2025-05-14",41.699,42.1937,41.4022,41.8375,149700.0],["2025-05-15",41.7979,42.2134,41.5704,41.7781,117100.0],["2025-05-16",41.7683,42.0749,41.4418,41.5506,98400.0],["2025-05-19",41.2439,41.4517,40.9867,41.2637,73500.0],["2025-05-20",41.056,41.3429,40.8482,41.0955,81900.0],["2025-05-21",40.6009,40.7888,39.5819,39.661,127400.0],["2025-05-22",39.572,39.9578,38.7113,38.7905,100400.0],["2025-05-23",38.1474,38.6816,37.9693,38.3354,122600.0],["2025-05-27",38.9982,39.7798,38.5926,39.4929,132300.0],["2025-05-28",39.6413,39.9875,38.8498,38.9883,162400.0],["2025-05-29",39.0576,39.3049,38.4442,39.1466,152300.0],["2025-05-30",38.929,39.3049,38.6421,38.8696,166300.0],["2025-06-02",39.1466,39.1466,38.0584,38.4442,139500.0],["2025-06-03",38.5728,39.6709,38.5332,39.4236,263700.0],["2025-06-04",39.5324,39.7105,39.206,39.3148,75500.0],["2025-06-05",39.2851,39.5819,38.8696,39.206,112400.0],["2025-06-06",39.7006,40.2744,39.4137,39.6314,94700.0],["2025-06-09",39.8688,40.4129,39.8688,40.2151,176300.0],["2025-06-10",40.3634,40.5118,39.9875,40.0963,100300.0],["2025-06-11",40.3338,40.7097,39.9282,39.9776,99900.0],["2025-06-12",39.5918,40.8878,39.3049,40.6998,135000.0],["2025-06-13",39.9974,40.403,38.7707,39.6215,93000.0],["2025-06-16",40.1854,40.7889,39.9578,40.4723,131000.0],["2025-06-17",39.9875,40.3536,38.7806,38.8399,110700.0],["2025-06-18",38.6816,39.6512,38.6124,38.929,148400.0],["2025-06-20",39.483,39.483,38.3354,38.4739,385200.0],["2025-06-23",38.1771,38.3651,37.0493,38.2068,165300.0],["2025-06-24",38.6223,38.83,36.0402,38.8102,113500.0],["2025-06-25",38.8102,39.7303,38.5036,39.6413,172200.0],["2025-06-26",39.7006,41.3824,39.7006,41.3626,268200.0],["2025-06-27",41.6792,42.1442,41.1252,41.9364,344200.0],["2025-06-30",42.0057,42.2134,40.957,41.2439,162700.0],["2025-07-01",40.7394,42.8565,40.7196,41.8276,203800.0],["2025-07-02",41.8573,42.5696,39.9183,42.4311,123300.0],["2025-07-03",42.4707,42.8862,41.9463,42.1442,106300.0],["2025-07-07",41.7979,42.2728,40.7097,41.1153,223500.0],["2025-07-08",41.2835,41.4913,40.2151,40.3041,166300.0],["2025-07-09",40.6899,40.6899,39.3939,40.3733,268400.0],["2025-07-10",40.4624,41.5209,40.3239,40.6899,299100.0],["2025-07-11",40.2546,41.6891,39.4533,39.6907,158600.0],["2025-07-14",39.4731,39.6215,38.6816,39.3445,162300.0],["2025-07-15",39.4038,39.849,38.2958,38.5135,169500.0],["2025-07-16",38.6124,39.7303,37.8111,38.1969,173100.0],["2025-07-17",38.1177,38.6421,37.7814,38.4838,157800.0],["2025-07-18",38.9488,38.9488,37.4153,37.5637,130100.0],["2025-07-21",37.9792,38.2167,37.5439,37.7715,161700.0],["2025-07-22",37.8111,38.7608,37.8111,38.7014,148600.0],["2025-07-23",38.9883,39.3445,38.6816,39.3148,123700.0],["2025-07-24",38.9784,39.3148,38.5728,39.2356,114200.0],["2025-07-25",39.4335,39.7402,38.8399,39.5918,99200.0],["2025-07-28",39.7699,40.2052,39.295,40.1458,127000.0],["2025-07-29",40.6108,40.6108,39.4632,39.76,129600.0],["2025-07-30",39.8391,40.3634,38.9685,39.0971,149700.0],["2025-07-31",38.7113,39.4731,38.5332,39.2356,153000.0],["2025-08-01",38.553,38.6717,37.4747,37.5044,153200.0],["2025-08-04",37.8407,39.1466,37.8308,39.1268,293400.0],["2025-08-05",39.4236,40.1161,38.5036,39.9578,295900.0],["2025-08-06",43.2918,43.2918,37.6824,38.9586,320400.0],["2025-08-07",39.2159,42.5399,39.0279,42.441,264000.0],["2025-08-08",42.6092,43.7666,41.1549,42.7279,267200.0],["2025-08-11",42.7378,42.966,41.7753,42.0531,199700.0],["2025-08-12",42.45,44.0079,41.7554,43.9583,223100.0],["2025-08-13",44.0575,46.2803,43.5713,46.1314,246300.0],["2025-08-14",45.2781,45.7047,44.4743,45.3773,173600.0],["2025-08-15",45.5261,45.7246,44.4942,44.8018,268300.0],["2025-08-18",44.8018,45.4964,44.385,44.9605,192200.0],["2025-08-19",45.1788,46.1413,44.7025,44.7323,207400.0],["2025-08-20",44.6033,44.6033,43.6507,43.7499,130100.0],["2025-08-21",43.5912,43.7499,43.1149,43.2141,104200.0],["2025-08-22",43.611,45.7841,43.3729,45.5956,219500.0],["2025-08-25",45.6551,45.9925,45.4269,45.675,192800.0],["2025-08-26",45.6948,46.4093,45.3773,46.1513,184500.0],["2025-08-27",45.8635,47.0939,45.6254,47.0443,190100.0],["2025-08-28",47.213,47.5702,46.31,46.6077,281600.0],["2025-08-29",46.4688,46.7665,45.3574,45.933,290800.0],["2025-09-02",45.3475,46.3696,45.2483,46.052,217900.0],["2025-09-03",45.933,46.4093,44.9506,45.3773,306200.0],["2025-09-04",45.546,46.6375,45.4071,46.6176,143900.0],["2025-09-05",46.9649,47.5107,46.3894,46.9153,139700.0],["2025-09-08",46.9352,46.9451,46.0024,46.6375,134900.0],["2025-09-09",46.439,46.439,45.3177,45.4765,148900.0],["2025-09-10",45.3872,46.1513,45.2284,45.7742,139800.0],["2025-09-11",45.7742,47.342,45.7742,47.2031,154000.0],["2025-09-12",46.8955,47.1039,46.0024,46.052,92700.0],["2025-09-15",46.31,47.7588,46.0024,47.4809,252400.0],["2025-09-16",47.342,47.4512,46.2009,46.3894,116400.0],["2025-09-17",46.6474,47.8481,46.062,46.191,163200.0],["2025-09-18",46.5283,48.5228,46.5283,48.2053,153200.0],["2025-09-19",48.2053,48.2053,47.2527,47.4412,437600.0],["2025-09-22",47.6298,47.7687,46.6077,47.4214,139500.0],["2025-09-23",47.6794,48.6816,47.3619,47.5305,223900.0],["2025-09-24",47.6099,47.8481,46.6673,47.2229,174600.0],["2025-09-25",46.7863,47.1932,46.0917,46.5482,194100.0],["2025-09-26",46.6772,47.7885,46.5779,47.3519,125400.0],["2025-09-29",47.5504,47.6595,46.8558,47.5603,157600.0],["2025-09-30",47.342,47.9275,47.3321,47.7588,181900.0],["2025-10-01",47.2924,47.9473,47.0146,47.7191,158800.0],["2025-10-02",47.729,48.2748,47.2031,48.1855,121700.0],["2025-10-03",48.2549,50.438,48.2549,49.0785,204000.0],["2025-10-06",49.4357,49.9021,48.0267,48.116,149100.0],["2025-10-07",47.9572,48.4831,47.0642,47.1436,114200.0],["2025-10-08",47.3916,48.1755,46.9054,47.7885,186600.0],["2025-10-09",47.5603,47.8084,45.665,45.7444,151000.0],["2025-10-10",45.7444,46.2703,43.7301,43.9087,142900.0],["2025-10-13",44.7918,45.1193,44.1568,44.514,144500.0],["2025-10-14",43.8889,46.1215,43.8889,45.7544,124400.0],["2025-10-15",46.3795,47.3321,46.2108,47.0741,165700.0],["2025-10-16",47.2329,47.5603,46.8062,47.4016,107500.0],["2025-10-17",47.2031,47.2031,45.7643,45.8337,161200.0],["2025-10-20",46.3398,47.2924,46.1215,46.9451,140200.0],["2025-10-21",47.0344,48.0465,46.4093,47.5504,182200.0],["2025-10-22",47.6,47.7985,46.2604,46.6176,118900.0],["2025-10-23",46.8161,47.7985,46.4589,47.7687,113100.0],["2025-10-24",48.4038,48.5328,47.9175,48.0465,129500.0],["2025-10-27",48.3244,48.3343,47.2626,47.4512,122200.0],["2025-10-28",47.2924,47.7588,46.6573,47.2626,113800.0],["2025-10-29",47.3817,48.4931,46.6772,47.3519,132100.0],["2025-10-30",46.9451,47.9572,45.7841,46.4093,135300.0],["2025-10-31",46.3696,46.4589,45.6154,46.1711,128500.0],["2025-11-03",45.9826,46.6077,44.772,46.449,157900.0],["2025-11-04",46.191,47.3321,45.8834,46.052,230600.0],["2025-11-05",45.1987,46.1612,41.6364,45.0201,368500.0],["2025-11-06",45.3971,46.3795,44.6529,45.2582,268900.0],["2025-11-07",45.159,45.3872,43.8988,44.643,203200.0],["2025-11-10",45.061,46.4243,44.3046,45.7775,172500.0],["2025-11-11",45.9566,46.0661,44.2947,44.4141,154700.0],["2025-11-12",44.7724,46.2452,44.2151,44.2449,186000.0],["2025-11-13",44.0857,44.3743,43.2896,43.5583,185200.0],["2025-11-14",43.0308,43.7274,42.9313,43.5085,206300.0],["2025-11-17",43.4786,43.7274,42.0556,42.1153,258000.0],["2025-11-18",41.9461,42.3641,40.9609,40.9808,218300.0],["2025-11-19",41.14,41.5182,40.5628,40.9609,210700.0],["2025-11-20",41.548,41.976,40.3937,40.4534,152200.0],["2025-11-21",40.4434,42.1053,40.2742,41.6177,171000.0],["2025-11-24",41.6675,42.3641,40.6126,42.2347,157500.0],["2025-11-25",42.6129,44.1653,42.4039,43.8071,223800.0],["2025-11-26",43.5085,44.3046,43.0308,43.7872,240800.0],["2025-11-28",44.0857,44.3345,43.3692,44.0459,64200.0],["2025-12-01",43.5583,44.3345,43.0806,43.5284,138400.0],["2025-12-02",44.0061,44.1156,43.4388,43.7573,191400.0],["2025-12-03",43.8668,45.668,43.618,45.4988,170800.0],["2025-12-04",45.6382,46.6234,44.9813,46.1357,307400.0],["2025-12-05",46.0561,46.5935,44.9216,45.0013,106000.0],["2025-12-08",45.3595,46.1954,44.0957,44.3743,196700.0],["2025-12-09",44.3245,44.9316,43.7075,43.7971,153800.0],["2025-12-10",43.7473,46.1954,43.5583,45.8571,178600.0],["2025-12-11",45.678,47.3299,45.678,46.9319,176000.0],["2025-12-12",47.1309,47.2205,46.0561,46.3248,104800.0],["2025-12-15",46.6035,47.0314,46.0163,46.0263,162100.0],["2025-12-16",46.0362,46.912,45.8571,46.2253,166200.0],["2025-12-17",46.2054,46.8921,45.4988,45.9168,136900.0],["2025-12-18",46.5935,46.7726,45.9168,46.086,98000.0],["2025-12-19",45.8471,46.1855,45.3197,45.4093,699000.0],["2025-12-22",45.4789,45.9467,44.7425,44.7724,190800.0],["2025-12-23",44.6728,45.3894,44.4838,45.2898,138900.0],["2025-12-24",45.2401,45.5386,45.0411,45.4292,85700.0],["2025-12-26",45.5486,45.8571,45.1107,45.6879,96400.0],["2025-12-29",45.678,45.9268,44.7425,44.9813,209400.0],["2025-12-30",45.0012,45.0012,43.6976,43.7473,343800.0],["2025-12-31",43.8966,43.8966,42.991,43.1104,317700.0],["2026-01-02",43.5782,44.5534,43.0806,44.4141,209300.0],["2026-01-05",44.3842,46.9816,44.1355,46.0362,215100.0],["2026-01-06",45.7576,47.3598,45.5287,47.3299,211000.0],["2026-01-07",47.5389,47.5389,45.5983,45.9964,118500.0],["2026-01-08",45.7675,47.8375,45.5187,47.3697,187400.0],["2026-01-09",47.529,47.8574,46.3447,47.2603,150100.0],["2026-01-12",47.2006,48.7729,46.8025,48.3052,152300.0],["2026-01-13",48.4147,48.8724,47.6384,48.5341,118000.0],["2026-01-14",48.5341,48.6037,47.4693,48.5639,149700.0],["2026-01-15",48.7331,49.8477,48.2554,48.7928,188000.0],["2026-01-16",48.7829,49.5591,48.3549,48.8625,277800.0],["2026-01-20",47.8375,48.1957,47.2105,47.5091,106200.0],["2026-01-21",48.1659,50.0766,47.9071,49.778,137200.0],["2026-01-22",50.1164,50.6737,49.4596,49.5491,206100.0],["2026-01-23",49.3103,49.3302,47.0612,48.0564,198800.0],["2026-01-26",48.0564,48.6933,47.8275,48.0962,117800.0],["2026-01-27",48.2853,48.5938,47.5887,48.1758,101100.0],["2026-01-28",48.4246,48.6236,47.101,47.4195,103700.0],["2026-01-29",47.7778,48.6137,47.2603,48.1858,141600.0],["2026-01-30",47.519,48.6336,47.4493,48.4843,393100.0],["2026-02-02",48.4843,50.7433,48.3549,50.604,180100.0],["2026-02-03",50.6936,52.7436,50.2557,52.7038,219400.0],["2026-02-04",53.3407,54.724,53.2213,54.1966,262100.0],["2026-02-05",53.7388,54.8434,53.3905,54.4155,257900.0],["2026-02-06",54.8534,57.6,54.8534,57.1522,264000.0],["2026-02-09",57.1522,57.9185,56.2366,57.3413,152700.0],["2026-02-10",57.0427,57.4308,55.9779,56.0774,226300.0],["2026-02-11",56.8238,58.5952,56.3859,57.7194,148400.0],["2026-02-12",58.4459,59.6998,56.9133,56.9631,148600.0],["2026-02-13",56.8636,58.9932,56.4456,58.9833,152000.0],["2026-02-17",58.4359,59.3913,57.0029,58.4857,148600.0],["2026-02-18",58.4658,59.1226,56.8238,57.3015,215500.0],["2026-02-19",57.3711,57.6697,56.8636,57.1621,182200.0],["2026-02-20",57.3612,59.0529,57.1124,58.4359,225300.0],["2026-02-23",58.416,58.6648,56.5252,57.6199,116000.0],["2026-02-24",57.7592,58.9435,57.5303,58.217,266200.0],["2026-02-25",62.1977,64.0387,54.5051,61.0134,567200.0],["2026-02-26",61.6404,64.0586,61.0433,62.0384,392800.0],["2026-02-27",61.0731,61.8792,59.7197,61.7896,311700.0],["2026-03-02",60.9935,63.8198,59.3515,63.6207,271500.0],["2026-03-03",61.2722,61.6901,59.7396,61.6105,483500.0],["2026-03-04",62.3668,63.3421,61.2921,62.327,238300.0],["2026-03-05",61.2025,62.2275,59.1127,60.2272,201100.0],["2026-03-06",58.3165,59.1127,56.9631,57.5901,225100.0],["2026-03-09",56.2835,57.3507,54.2288,57.0614,229400.0],["2026-03-10",56.443,59.4253,56.2436,57.7197,238700.0],["2026-03-11",57.4803,57.6,55.5055,56.1039,290100.0],["2026-03-12",55.1664,55.8945,53.1716,53.5606,276700.0],["2026-03-13",54.4383,54.6776,52.1143,52.7427,287600.0],["2026-03-16",53.7301,54.0094,52.2839,52.5133,230800.0],["2026-03-17",52.992,53.7501,51.9846,52.9721,229600.0],["2026-03-18",52.8424,54.2887,52.623,52.6629,292600.0],["2026-03-19",51.6356,52.1841,50.6182,51.3762,172500.0],["2026-03-20",51.6256,51.845,49.1919,49.7106,844100.0],["2026-03-23",52.1143,53.1516,51.1369,52.4036,216700.0],["2026-03-24",51.6156,54.4383,51.6156,53.6603,141800.0],["2026-03-25",54.3984,55.1265,53.5007,54.7275,156800.0],["2026-03-26",54.2787,54.5779,52.7327,52.9621,171100.0],["2026-03-27",52.4734,52.9821,51.6455,52.0046,127300.0],["2026-03-30",52.7925,52.7925,51.0571,51.3563,174300.0],["2026-03-31",52.4435,53.8897,51.7253,53.7002,192500.0],["2026-04-01",54.2188,56.5627,54.1889,56.0241,214000.0],["2026-04-02",54.4981,55.306,53.4409,54.917,143200.0],["2026-04-06",54.8273,55.3958,54.0892,55.1065,138500.0],["2026-04-07",54.917,55.4057,54.3784,55.2362,174000.0],["2026-04-08",57.63,59.2757,57.0614,58.7969,420300.0],["2026-04-09",58.4777,61.2505,57.999,61.0211,152500.0],["2026-04-10",61.1907,61.6595,60.692,61.061,108500.0],["2026-04-13",60.9613,61.2007,60.0137,60.9413,112700.0],["2026-04-14",61.2306,62.2878,60.7419,61.47,156500.0],["2026-04-15",61.1707,61.5996,58.6673,59.1959,139100.0],["2026-04-16",58.8468,59.7345,57.5103,57.6798,169600.0],["2026-04-17",59.146,60.7419,58.4279,59.3355,133900.0],["2026-04-20",58.9066,60.2332,58.1586,58.5077,141200.0],["2026-04-21",58.5077,59.0562,56.5528,57.2509,178400.0],["2026-04-22",57.7297,58.1386,56.9617,57.8095,117000.0],["2026-04-23",58.1386,59.8442,58.1386,59.0662,109300.0],["2026-04-24",58.8268,59.6647,58.398,59.0662,165900.0],["2026-04-27",59.4353,60.3828,58.4379,58.5974,207000.0],["2026-04-28",59.0562,61.4999,59.0562,60.4925,224500.0],["2026-04-29",60.4027,61.7592,59.5649,61.1707,381800.0],["2026-04-30",61.2705,65.5194,61.2705,64.8512,425300.0],["2026-05-01",64.4422,64.9808,61.9687,63.9934,216500.0],["2026-05-04",63.3351,63.9136,61.1608,61.3902,143600.0],["2026-05-05",62.3576,64.8013,62.1881,62.5372,317800.0],["2026-05-06",57.2509,57.4305,50.9274,53.4608,472600.0],["2026-05-07",54.0293,54.7973,52.8624,52.8624,320000.0],["2026-05-08",52.8723,53.8598,50.8975,53.2015,312200.0],["2026-05-11",52.8524,53.4608,51.8749,52.6729,271600.0],["2026-05-12",52.7327,52.7726,49.3216,49.93,330600.0],["2026-05-13",49.78,50.08,48.7,49.05,306600.0],["2026-05-14",49.49,50.35,48.99,49.89,288900.0],["2026-05-15",49.11,49.24,47.02,47.04,182900.0],["2026-05-18",47.25,48.81,47.05,47.5,138300.0],["2026-05-19",47.08,47.49,45.89,46.92,186900.0],["2026-05-20",47.72,49.01,46.9,48.7,219000.0],["2026-05-21",47.95,49.11,47.37,48.61,160900.0],["2026-05-22",49.0,49.29,48.2,48.58,132900.0],["2026-05-26",49.22,50.8,49.22,50.77,220800.0],["2026-05-27",51.2,51.72,50.29,51.07,191400.0],["2026-05-28",50.69,51.35,50.18,50.54,151300.0],["2026-05-29",50.52,50.95,49.76,50.36,138900.0],["2026-06-01",50.17,50.17,47.75,49.75,201800.0],["2026-06-02",49.84,52.31,49.84,52.02,157000.0],["2026-06-03",51.97,52.0,50.9,51.23,253400.0],["2026-06-04",51.73,52.31,51.15,51.57,352700.0],["2026-06-05",51.64,52.7,49.83,50.23,135700.0],["2026-06-08",50.57,51.88,49.73,51.36,143600.0],["2026-06-09",52.08,54.17,50.91,51.7,126300.0],["2026-06-10",51.73,52.9,49.46,49.46,298300.0],["2026-06-11",50.23,51.15,49.29,50.29,214500.0],["2026-06-12",50.63,51.82,49.85,51.37,143000.0],["2026-06-15",52.49,53.41,52.0,52.17,123600.0],["2026-06-16",52.91,53.53,51.96,52.57,200800.0],["2026-06-17",52.61,54.25,52.61,53.17,148000.0],["2026-06-18",54.36,56.28,54.0,56.12,341100.0],["2026-06-22",55.86,58.06,55.3,57.83,186500.0],["2026-06-23",56.47,58.35,56.47,56.68,171700.0],["2026-06-24",56.79,59.59,56.79,59.06,164600.0],["2026-06-25",59.83,63.06,59.67,61.74,236000.0],["2026-06-26",61.03,61.53,59.75,61.07,673700.0],["2026-06-29",60.47,61.41,59.66,60.85,183300.0],["2026-06-30",61.11,62.26,60.93,61.19,180400.0],["2026-07-01",60.7,61.51,59.91,60.12,175600.0],["2026-07-02",60.18,60.88,56.99,57.56,161300.0],["2026-07-06",57.5,59.17,57.4705,58.73,224914.536469],["2026-07-07",58.21,58.34,54.44,56,174040.853841],["2026-07-08",55.59,55.93,54.26,55.12,226237.407271],["2026-07-09",55.79,56.245,55.12,55.66,154328.372636],["2026-07-10",55.58,57.3299,55.435,56.62,111337.025002],["2026-07-13",56.32,56.56,55.58,55.82,138176.974786],["2026-07-14",56.96,57.01,55.74,55.94,178231.002765],["2026-07-15",55.94,56.86,55.7,56.37,167981.809938],["2026-07-16",55.75,57.8099,55.63,56.3,139161.77293],["2026-07-17",55.54,57.23,54.2995,55.09,123906.108543],["2026-07-20",55.44,56.03,53.605,53.89,121661.699307],["2026-07-21",54.49,55.515,53.665,55,178251.596853],["2026-07-22",54.65,56.745,54.65,56.08,141478.144156],["2026-07-23",55.43,56.9,55.43,56.22,231394.649905],["2026-07-24",56.9,57.615,56.095,56.4,141484.579347],["2026-07-27",56.84,57.93,55.1,56.15,199254.600977],["2026-07-28",56.13,56.44,54.66,54.89,111536.551312],["2026-07-29",54.17,55.16,50.81,51,296011.683589],["2026-07-30",52.26,54.71,50.965,51.4,301381.626027],["2026-07-31",52.17,52.355,50.49,50.66,279497.036366],["2026-08-03",51.15,52.795,50.97,52.55,389065.171718],["2026-08-04",53.66,54.18,51.29,52.25,576168.189476],["2026-08-05",47.53,48.7977,43.365,45.04,792157.555461],["2026-08-06",45.65,47.25,44.0501,44.18,433881.049213],["2026-08-07",44.2,45.12,43.9,44.25,395277.909364],["2026-08-10",44.02,44.705,43.225,43.3359,51761.679428],["2026-08-11",43.62,44.52,42.68,42.94,184444.271185],["2026-08-12",43.05,43.77,42.21,43.17,256371.688622],["2026-08-13",43.43,43.43,42.15,42.34,174429.013457],["2026-08-14",42.16,43.5,42,43.28,182946.628565]]}