{"t":"CVSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-21",1.0953,1.1529,1.0953,1.1241,8360800.0],["1991-06-24",1.1241,1.1385,1.0953,1.0953,283200.0],["1991-06-25",1.0953,1.1385,1.0953,1.0953,1167200.0],["1991-06-26",1.0953,1.0953,1.0088,1.052,3694400.0],["1991-06-27",1.052,1.0664,1.0088,1.0664,191200.0],["1991-06-28",1.0088,1.0664,1.0088,1.0664,650400.0],["1991-07-01",1.0376,1.0664,1.0376,1.0376,179200.0],["1991-07-02",1.0376,1.0664,1.0376,1.0664,359200.0],["1991-07-03",1.0376,1.0664,1.0376,1.0376,108000.0],["1991-07-05",1.0376,1.0664,1.0376,1.0376,77600.0],["1991-07-08",1.0376,1.0953,1.0376,1.0809,353600.0],["1991-07-09",1.0664,1.0953,1.0664,1.0664,148800.0],["1991-07-10",1.0664,1.1241,1.0664,1.0809,287200.0],["1991-07-11",1.1241,1.1241,1.0664,1.0664,43200.0],["1991-07-12",1.0664,1.1241,1.0664,1.1241,16800.0],["1991-07-15",1.0664,1.1241,1.0664,1.1241,33600.0],["1991-07-16",1.1241,1.1529,1.0809,1.0953,91200.0],["1991-07-17",1.1241,1.1529,1.1241,1.1529,301600.0],["1991-07-18",1.1529,1.2106,1.1385,1.2106,345600.0],["1991-07-19",1.2106,1.2106,1.1529,1.1673,419200.0],["1991-07-22",1.1529,1.1529,1.1529,1.1529,47200.0],["1991-07-23",1.1529,1.2106,1.1529,1.1817,60000.0],["1991-07-24",1.1529,1.2106,1.1529,1.1817,832000.0],["1991-07-25",1.2106,1.2106,1.1529,1.2106,118400.0],["1991-07-26",1.1529,1.2106,1.1529,1.1673,50400.0],["1991-07-29",1.1529,1.2106,1.1529,1.1817,13600.0],["1991-07-30",1.2106,1.225,1.1817,1.2106,109600.0],["1991-07-31",1.2394,1.2682,1.1817,1.2106,76800.0],["1991-08-01",1.2106,1.2682,1.2106,1.2394,36000.0],["1991-08-02",1.2682,1.2682,1.2106,1.2682,308000.0],["1991-08-05",1.2106,1.3114,1.2106,1.2682,70400.0],["1991-08-06",1.2682,1.3547,1.2682,1.297,153600.0],["1991-08-07",1.3547,1.3835,1.297,1.3835,228800.0],["1991-08-08",1.3547,1.3547,1.297,1.297,224000.0],["1991-08-09",1.3258,1.3258,1.3258,1.3258,27200.0],["1991-08-12",1.3835,1.5132,1.3835,1.4411,313600.0],["1991-08-13",1.5276,1.5276,1.47,1.5276,283200.0],["1991-08-14",1.5276,1.5564,1.4988,1.5276,297600.0],["1991-08-15",1.5276,1.5564,1.5276,1.5276,71200.0],["1991-08-16",1.5276,1.5276,1.4988,1.4988,216800.0],["1991-08-19",1.47,1.47,1.3979,1.4267,388000.0],["1991-08-20",1.4123,1.4411,1.4123,1.4411,688000.0],["1991-08-21",1.4411,1.4411,1.4123,1.4123,452800.0],["1991-08-22",1.4123,1.542,1.4123,1.47,926400.0],["1991-08-23",1.5276,1.5276,1.47,1.5276,619200.0],["1991-08-26",1.4988,1.5853,1.4988,1.5276,36000.0],["1991-08-27",1.5276,1.6141,1.5276,1.5564,77600.0],["1991-08-28",1.5564,1.6141,1.5564,1.5564,132800.0],["1991-08-29",1.5997,1.5997,1.5564,1.5997,32800.0],["1991-08-30",1.6141,1.6141,1.5564,1.5564,46400.0],["1991-09-03",1.5564,1.6429,1.5564,1.6141,141600.0],["1991-09-04",1.6429,1.6429,1.6141,1.6141,106400.0],["1991-09-05",1.6429,1.6429,1.5853,1.5853,156800.0],["1991-09-06",1.6141,1.6141,1.5708,1.5853,1545600.0],["1991-09-09",1.5853,1.6141,1.5853,1.5997,17600.0],["1991-09-10",1.6141,1.6141,1.5564,1.5564,46400.0],["1991-09-11",1.5853,1.5853,1.542,1.5564,32000.0],["1991-09-12",1.5853,1.5853,1.5853,1.5853,8000.0],["1991-09-13",1.5853,1.5853,1.5276,1.5708,52800.0],["1991-09-16",1.5276,1.5276,1.5276,1.5276,24000.0],["1991-09-17",1.5276,1.5564,1.5276,1.5564,25600.0],["1991-09-18",1.5276,1.5564,1.5276,1.542,54400.0],["1991-09-19",1.542,1.542,1.542,1.542,0.0],["1991-09-20",1.5564,1.5564,1.5276,1.5276,43200.0],["1991-09-23",1.4988,1.5276,1.4988,1.4988,12245600.0],["1991-09-24",1.5564,1.5564,1.5564,1.5564,1600.0],["1991-09-25",1.5564,1.5853,1.4988,1.5276,179200.0],["1991-09-26",1.5853,1.5853,1.4988,1.4988,1600.0],["1991-09-27",1.5853,1.5853,1.5276,1.5276,46400.0],["1991-09-30",1.5276,1.5853,1.5276,1.5853,5600.0],["1991-10-01",1.5853,1.6141,1.5853,1.6141,76000.0],["1991-10-02",1.5997,1.6717,1.5564,1.6717,184000.0],["1991-10-03",1.7005,1.7005,1.6429,1.7005,128800.0],["1991-10-04",1.6429,1.6717,1.6429,1.6573,86400.0],["1991-10-07",1.6717,1.6861,1.6429,1.6573,223200.0],["1991-10-08",1.6717,1.6861,1.6573,1.6861,100000.0],["1991-10-09",1.7005,1.7005,1.6717,1.6717,30400.0],["1991-10-10",1.6861,1.7005,1.6717,1.6717,132000.0],["1991-10-11",1.6717,1.6717,1.6717,1.6717,0.0],["1991-10-14",1.7294,1.7582,1.7294,1.7294,13600.0],["1991-10-15",1.7294,1.7582,1.6717,1.6861,183200.0],["1991-10-16",1.6717,1.6717,1.6717,1.6717,800.0],["1991-10-17",1.7294,1.7294,1.6717,1.6717,17600.0],["1991-10-18",1.7294,1.7582,1.6717,1.7582,12000.0],["1991-10-21",1.7582,1.7582,1.7582,1.7582,2400.0],["1991-10-22",1.7582,1.7582,1.6717,1.6717,3200.0],["1991-10-23",1.7582,1.7582,1.7582,1.7582,17600.0],["1991-10-24",1.7005,1.7582,1.7005,1.7294,29600.0],["1991-10-25",1.787,1.8158,1.787,1.8158,29600.0],["1991-10-28",1.8158,1.8158,1.8158,1.8158,7200.0],["1991-10-29",1.8158,1.8447,1.787,1.8447,96800.0],["1991-10-30",1.8735,1.8735,1.8014,1.8158,350400.0],["1991-10-31",1.8447,1.8447,1.7582,1.8014,490400.0],["1991-11-01",1.8447,1.8447,1.7294,1.7294,70400.0],["1991-11-04",1.787,1.787,1.7294,1.787,206400.0],["1991-11-05",1.8158,1.8158,1.7582,1.7582,1600.0],["1991-11-06",1.8158,1.8158,1.7582,1.787,155200.0],["1991-11-07",1.7582,1.787,1.7582,1.787,11200.0],["1991-11-08",1.787,1.787,1.787,1.787,0.0],["1991-11-11",1.7582,1.7582,1.7582,1.7582,1600.0],["1991-11-12",1.7582,1.7582,1.7582,1.7582,4000.0],["1991-11-13",1.8158,1.8302,1.7582,1.8158,491200.0],["1991-11-14",1.787,1.787,1.787,1.787,800.0],["1991-11-15",1.787,1.787,1.787,1.787,16000.0],["1991-11-18",1.7582,1.8158,1.7582,1.8158,400800.0],["1991-11-19",1.7582,1.8158,1.7294,1.7294,804000.0],["1991-11-20",1.7582,1.7726,1.7294,1.7582,145600.0],["1991-11-21",1.7438,1.7438,1.7294,1.7438,292000.0],["1991-11-22",1.7294,1.787,1.7294,1.787,48000.0],["1991-11-25",1.7294,1.7294,1.6141,1.6141,156800.0],["1991-11-26",1.6429,1.6429,1.6141,1.6429,680000.0],["1991-11-27",1.6141,1.6717,1.6141,1.6429,3092000.0],["1991-11-29",1.6141,1.6717,1.6141,1.6429,32000.0],["1991-12-02",1.6429,1.6429,1.6285,1.6429,272000.0],["1991-12-03",1.6717,1.6717,1.6429,1.6429,25600.0],["1991-12-04",1.6717,1.6717,1.6717,1.6717,800.0],["1991-12-05",1.6141,1.6141,1.6141,1.6141,8000.0],["1991-12-06",1.6429,1.6717,1.6141,1.6141,80000.0],["1991-12-09",1.6141,1.6717,1.5853,1.5853,48000.0],["1991-12-10",1.6717,1.6717,1.4988,1.5132,112800.0],["1991-12-11",1.4988,1.5564,1.4988,1.5564,8800.0],["1991-12-12",1.4988,1.4988,1.4988,1.4988,3200.0],["1991-12-13",1.5564,1.5564,1.47,1.5276,52000.0],["1991-12-16",1.5276,1.5276,1.47,1.47,15200.0],["1991-12-17",1.47,1.5276,1.47,1.5276,4800.0],["1991-12-18",1.5276,1.5276,1.47,1.5276,289600.0],["1991-12-19",1.5564,1.5564,1.47,1.47,19200.0],["1991-12-20",1.5564,1.5564,1.5276,1.5564,9600.0],["1991-12-23",1.5564,1.5564,1.5564,1.5564,800.0],["1991-12-24",1.5564,1.5564,1.5564,1.5564,2400.0],["1991-12-26",1.5564,1.5564,1.5564,1.5564,36800.0],["1991-12-27",1.47,1.5564,1.47,1.5564,6400.0],["1991-12-30",1.5276,1.5564,1.4988,1.5564,96800.0],["1991-12-31",1.5853,1.5853,1.5276,1.5853,934400.0],["1992-01-02",1.5708,1.5853,1.5276,1.5853,1866400.0],["1992-01-03",1.5853,1.6429,1.5276,1.6141,289600.0],["1992-01-06",1.6429,1.7005,1.6429,1.6429,80800.0],["1992-01-07",1.7005,1.7005,1.6141,1.7005,54400.0],["1992-01-08",1.7005,1.8735,1.6717,1.787,221600.0],["1992-01-09",1.9599,2.0464,1.9599,2.0176,410400.0],["1992-01-10",2.032,2.032,1.9599,1.9888,182400.0],["1992-01-13",1.9888,2.0752,1.9888,2.032,123200.0],["1992-01-14",2.0464,2.0752,2.0464,2.0752,52000.0],["1992-01-15",2.0464,2.0752,2.0464,2.0752,53600.0],["1992-01-16",2.0464,2.1041,2.0464,2.1041,301600.0],["1992-01-17",2.0752,2.1041,2.0752,2.0752,48000.0],["1992-01-20",2.0752,2.1041,2.0752,2.0752,35200.0],["1992-01-21",2.0752,2.1041,2.0752,2.1041,12000.0],["1992-01-22",2.0896,2.1041,2.0752,2.0752,29600.0],["1992-01-23",2.1041,2.1041,2.1041,2.1041,2400.0],["1992-01-24",2.1041,2.1041,2.0752,2.0896,75200.0],["1992-01-27",2.0752,2.1041,2.0752,2.0752,24000.0],["1992-01-28",2.1041,2.1041,2.0896,2.0896,4000.0],["1992-01-29",2.0752,2.0752,2.0752,2.0752,4800.0],["1992-01-30",2.1041,2.1041,2.0752,2.1041,48800.0],["1992-01-31",2.0896,2.1041,2.0896,2.1041,127200.0],["1992-02-03",2.1905,2.2194,2.1041,2.1905,272000.0],["1992-02-04",2.1905,2.1905,2.1329,2.1905,828000.0],["1992-02-05",2.1905,2.1905,2.1905,2.1905,6400.0],["1992-02-06",2.1905,2.1905,2.1905,2.1905,1600.0],["1992-02-07",2.2194,2.3346,2.1905,2.277,187200.0],["1992-02-10",2.3058,2.3058,2.2482,2.3058,43200.0],["1992-02-11",2.277,2.3058,2.2482,2.3058,80000.0],["1992-02-12",2.277,2.3635,2.277,2.277,186400.0],["1992-02-13",2.3058,2.3635,2.277,2.3058,576000.0],["1992-02-14",2.3635,2.3635,2.277,2.277,69600.0],["1992-02-18",2.2482,2.277,2.1905,2.1905,96800.0],["1992-02-19",2.277,2.277,2.277,2.277,4800.0],["1992-02-20",2.1905,2.1905,2.1905,2.1905,10400.0],["1992-02-21",2.277,2.277,2.1905,2.1905,140000.0],["1992-02-24",2.2194,2.2194,2.1617,2.2194,64800.0],["1992-02-25",2.277,2.277,2.1905,2.277,532000.0],["1992-02-26",2.277,2.277,2.277,2.277,3200.0],["1992-02-27",2.277,2.277,2.277,2.277,0.0],["1992-02-28",2.277,2.277,2.277,2.277,0.0],["1992-03-02",2.2194,2.277,2.2194,2.277,150400.0],["1992-03-03",2.2194,2.2482,2.2194,2.2482,148800.0],["1992-03-04",2.277,2.277,2.277,2.277,4800.0],["1992-03-05",2.2194,2.277,2.2194,2.2482,53600.0],["1992-03-06",2.1617,2.1617,2.0176,2.0752,456000.0],["1992-03-09",1.9888,2.0752,1.9888,1.9888,223200.0],["1992-03-10",1.9888,2.0752,1.9888,2.0176,11200.0],["1992-03-11",2.0176,2.0752,2.0176,2.0752,14400.0],["1992-03-12",2.0752,2.0752,2.0464,2.0752,16800.0],["1992-03-13",2.0176,2.0752,2.0176,2.0752,15200.0],["1992-03-16",2.0752,2.0752,2.0752,2.0752,0.0],["1992-03-17",2.1041,2.1041,2.1041,2.1041,17600.0],["1992-03-18",2.0176,2.0176,2.0176,2.0176,8000.0],["1992-03-19",2.1041,2.1041,2.1041,2.1041,16000.0],["1992-03-20",2.1329,2.1905,2.1041,2.1905,96800.0],["1992-03-23",2.2194,2.2194,2.2194,2.2194,7200.0],["1992-03-24",2.1329,2.1617,2.1041,2.1041,55200.0],["1992-03-25",2.1041,2.1041,2.1041,2.1041,0.0],["1992-03-26",2.1041,2.1041,2.1041,2.1041,0.0],["1992-03-27",2.1041,2.1905,2.1041,2.1041,26400.0],["1992-03-30",2.1473,2.1473,2.1041,2.1473,330400.0],["1992-03-31",2.1041,2.1905,2.1041,2.1905,13600.0],["1992-04-01",2.1905,2.1905,2.0464,2.1041,180000.0],["1992-04-02",2.1041,2.1041,2.1041,2.1041,9600.0],["1992-04-03",2.0464,2.0896,2.0176,2.0176,244800.0],["1992-04-06",2.0176,2.1041,2.0176,2.1041,2400.0],["1992-04-07",2.0176,2.0176,2.0176,2.0176,20000.0],["1992-04-08",2.0176,2.0176,2.0176,2.0176,2400.0],["1992-04-09",2.0464,2.0752,2.0464,2.0752,24000.0],["1992-04-10",2.1041,2.1041,2.0464,2.0608,108000.0],["1992-04-13",2.0176,2.0176,2.0176,2.0176,1600.0],["1992-04-14",2.0176,2.0176,2.0176,2.0176,0.0],["1992-04-15",2.032,2.1041,2.0176,2.1041,159200.0],["1992-04-16",2.0176,2.0176,2.0176,2.0176,17600.0],["1992-04-20",2.1041,2.1041,2.0176,2.1041,80000.0],["1992-04-21",2.1041,2.1041,2.1041,2.1041,0.0],["1992-04-22",2.0176,2.0176,2.0176,2.0176,16000.0],["1992-04-23",2.1041,2.1041,2.0176,2.0176,9600.0],["1992-04-24",2.1041,2.1041,2.0176,2.0176,6400.0],["1992-04-27",2.0176,2.0176,2.0176,2.0176,4000.0],["1992-04-28",2.0176,2.0176,2.0176,2.0176,0.0],["1992-04-29",2.0176,2.1041,2.0176,2.0176,170400.0],["1992-04-30",2.0176,2.0464,2.0176,2.0176,443200.0],["1992-05-01",2.0176,2.0752,2.0176,2.0176,617600.0],["1992-05-04",2.0752,2.0752,2.0176,2.0752,1387200.0],["1992-05-05",2.0752,2.0752,2.0176,2.0176,12000.0],["1992-05-06",2.0176,2.0176,2.0176,2.0176,0.0],["1992-05-07",2.0752,2.0752,1.9888,1.9888,9600.0],["1992-05-08",2.0176,2.0176,2.0176,2.0176,32000.0],["1992-05-11",1.9888,2.0464,1.9888,1.9888,68000.0],["1992-05-12",2.0464,2.0464,1.9599,1.9599,19200.0],["1992-05-13",2.0464,2.0464,2.0032,2.0464,9600.0],["1992-05-14",2.0176,2.0176,2.0176,2.0176,9600.0],["1992-05-15",2.0176,2.0176,2.0176,2.0176,0.0],["1992-05-18",1.9599,1.9599,1.9599,1.9599,28000.0],["1992-05-19",1.9599,2.0176,1.9599,2.0176,20800.0],["1992-05-20",1.9167,2.0176,1.9167,2.0176,151200.0],["1992-05-21",1.9023,1.9311,1.9023,1.9167,756000.0],["1992-05-22",1.9023,1.9599,1.9023,1.9311,77600.0],["1992-05-26",1.9311,1.9311,1.9311,1.9311,0.0],["1992-05-27",1.9023,1.9311,1.9023,1.9311,1600.0],["1992-05-28",2.0176,2.0176,1.9599,1.9744,281600.0],["1992-05-29",1.9744,1.9744,1.9744,1.9744,0.0],["1992-06-01",2.0176,2.0176,2.0176,2.0176,800.0],["1992-06-02",2.0464,2.0464,2.0464,2.0464,1600.0],["1992-06-03",1.9888,2.0176,1.9888,2.0176,752000.0],["1992-06-04",2.0176,2.0176,2.0176,2.0176,4000.0],["1992-06-05",1.9888,2.0032,1.9888,2.0032,400000.0],["1992-06-08",1.9311,2.0464,1.9311,2.0464,85600.0],["1992-06-09",1.9599,1.9599,1.9455,1.9455,48000.0],["1992-06-10",1.9888,1.9888,1.9888,1.9888,4800.0],["1992-06-11",1.9311,1.9311,1.9311,1.9311,28800.0],["1992-06-12",1.9311,1.9311,1.9311,1.9311,0.0],["1992-06-15",1.9311,1.9599,1.8735,1.8879,37600.0],["1992-06-16",1.9311,1.9311,1.8735,1.8735,13600.0],["1992-06-17",1.8735,1.9023,1.8735,1.8735,34400.0],["1992-06-18",1.8735,1.9167,1.8735,1.8735,21600.0],["1992-06-19",1.8735,1.8735,1.8735,1.8735,0.0],["1992-06-22",1.8735,1.9599,1.8735,1.9599,99200.0],["1992-06-23",1.9599,1.9599,1.9599,1.9599,1600.0],["1992-06-24",1.9599,1.9599,1.9599,1.9599,0.0],["1992-06-25",1.8735,1.8735,1.8735,1.8735,4000.0],["1992-06-26",1.8735,1.8735,1.8735,1.8735,0.0],["1992-06-29",1.9599,1.9599,1.9599,1.9599,20800.0],["1992-06-30",1.9599,2.0752,1.9599,2.0752,210400.0],["1992-07-01",2.0752,2.0752,2.0752,2.0752,1600.0],["1992-07-02",2.0176,2.0752,2.0176,2.0752,14400.0],["1992-07-06",2.1041,2.1329,2.0752,2.1329,68800.0],["1992-07-07",2.1617,2.1617,2.0752,2.1473,64000.0],["1992-07-08",2.1617,2.1617,2.1617,2.1617,28800.0],["1992-07-09",2.1041,2.1617,2.1041,2.1329,332800.0],["1992-07-10",2.1617,2.1617,2.1041,2.1041,7200.0],["1992-07-13",2.1617,2.1617,2.1617,2.1617,23200.0],["1992-07-14",2.1617,2.1617,2.1473,2.1473,24800.0],["1992-07-15",2.1473,2.1617,2.1329,2.1473,344000.0],["1992-07-16",2.1473,2.1473,2.1473,2.1473,0.0],["1992-07-17",2.1041,2.1617,2.1041,2.1617,361600.0],["1992-07-20",2.1617,2.1617,2.1041,2.1041,119200.0],["1992-07-21",2.1617,2.1617,2.1473,2.1617,160000.0],["1992-07-22",2.1617,2.1617,2.1617,2.1617,16800.0],["1992-07-23",2.1473,2.1617,2.1473,2.1617,4000.0],["1992-07-24",2.1329,2.1329,2.1329,2.1329,8000.0],["1992-07-27",2.1329,2.1473,2.1329,2.1329,214400.0],["1992-07-28",2.1329,2.1617,2.1329,2.1617,420800.0],["1992-07-29",2.1617,2.1617,2.1617,2.1617,0.0],["1992-07-30",2.1617,2.1617,2.1617,2.1617,37600.0],["1992-07-31",2.1329,2.1617,2.1329,2.1617,184800.0],["1992-08-03",2.1329,2.1905,2.1329,2.1761,125600.0],["1992-08-04",2.1905,2.1905,2.1329,2.1329,87200.0],["1992-08-05",2.1329,2.1329,2.1329,2.1329,800.0],["1992-08-06",2.1329,2.1329,2.1329,2.1329,0.0],["1992-08-07",2.1329,2.1905,2.1329,2.1329,12000.0],["1992-08-10",2.1761,2.1761,2.1473,2.1473,196000.0],["1992-08-11",2.1905,2.1905,2.1905,2.1905,3200.0],["1992-08-12",2.1329,2.1329,2.1329,2.1329,10400.0],["1992-08-13",2.1329,2.1329,2.1329,2.1329,0.0],["1992-08-14",2.1329,2.1617,2.1329,2.1617,21600.0],["1992-08-17",2.1905,2.1905,2.1905,2.1905,1600.0],["1992-08-18",2.1905,2.1905,2.1329,2.1329,1600.0],["1992-08-19",2.1329,2.1329,2.1329,2.1329,0.0],["1992-08-20",2.1617,2.2482,2.1617,2.2482,24800.0],["1992-08-21",2.2338,2.2482,2.1617,2.1905,15200.0],["1992-08-24",2.1617,2.2482,2.1617,2.2482,17600.0],["1992-08-25",2.2482,2.2482,2.2482,2.2482,10400.0],["1992-08-26",2.1905,2.2482,2.1905,2.2482,4800.0],["1992-08-27",2.1905,2.277,2.1905,2.277,41600.0],["1992-08-28",2.1905,2.3346,2.1905,2.3346,44800.0],["1992-08-31",2.3635,2.3635,2.3058,2.3635,58400.0],["1992-09-01",2.2482,2.3346,2.2482,2.3346,52800.0],["1992-09-02",2.3635,2.3635,2.2482,2.3635,365600.0],["1992-09-03",2.3635,2.3635,2.3058,2.3058,102400.0],["1992-09-04",2.3346,2.3635,2.3058,2.3202,1035200.0],["1992-09-08",2.3635,2.3635,2.3635,2.3635,4000.0],["1992-09-09",2.3635,2.3635,2.3058,2.3058,8800.0],["1992-09-10",2.3635,2.3635,2.3635,2.3635,1600.0],["1992-09-11",2.3635,2.3635,2.277,2.3058,228000.0],["1992-09-14",2.3058,2.3635,2.3058,2.3635,3200.0],["1992-09-15",2.3346,2.3635,2.3058,2.3058,17600.0],["1992-09-16",2.3635,2.3635,2.3635,2.3635,800.0],["1992-09-17",2.3635,2.3635,2.3058,2.3346,77600.0],["1992-09-18",2.3346,2.3346,2.3202,2.3202,240000.0],["1992-09-21",2.3202,2.3202,2.3202,2.3202,0.0],["1992-09-22",2.3635,2.3635,2.3058,2.3058,16000.0],["1992-09-23",2.3635,2.3635,2.3058,2.3635,4800.0],["1992-09-24",2.3202,2.3202,2.3058,2.3058,32000.0],["1992-09-25",2.3346,2.3346,2.3346,2.3346,12000.0],["1992-09-28",2.3635,2.3635,2.3635,2.3635,800.0],["1992-09-29",2.3058,2.3635,2.3058,2.3635,35200.0],["1992-09-30",2.3635,2.3635,2.3635,2.3635,24000.0],["1992-10-01",2.3635,2.3923,2.3635,2.3635,16000.0],["1992-10-02",2.3923,2.3923,2.3779,2.3923,8000.0],["1992-10-05",2.3058,2.3635,2.3058,2.3058,18400.0],["1992-10-06",2.3058,2.3058,2.3058,2.3058,0.0],["1992-10-07",2.3923,2.3923,2.277,2.3346,91200.0],["1992-10-08",2.277,2.3923,2.277,2.3923,16800.0],["1992-10-09",2.3923,2.3923,2.3923,2.3923,0.0],["1992-10-12",2.3923,2.3923,2.3923,2.3923,0.0],["1992-10-13",2.3923,2.5076,2.3923,2.5076,534400.0],["1992-10-14",2.5076,2.5076,2.4355,2.4643,351200.0],["1992-10-15",2.4499,2.4788,2.4211,2.4211,48800.0],["1992-10-16",2.4211,2.4788,2.4211,2.4788,32000.0],["1992-10-19",2.4788,2.4788,2.4211,2.4788,26400.0],["1992-10-20",2.4788,2.4788,2.4211,2.4355,328000.0],["1992-10-21",2.4499,2.4788,2.4211,2.4788,27200.0],["1992-10-22",2.4788,2.4788,2.4788,2.4788,24000.0],["1992-10-23",2.4211,2.4788,2.4211,2.4788,105600.0],["1992-10-26",2.4788,2.4788,2.4211,2.4211,44000.0],["1992-10-27",2.4211,2.4211,2.4211,2.4211,8000.0],["1992-10-28",2.4355,2.4788,2.4211,2.4211,56800.0],["1992-10-29",2.4211,2.4499,2.3346,2.3491,181600.0],["1992-10-30",2.3923,2.3923,2.3491,2.3779,536800.0],["1992-11-02",2.3923,2.3923,2.3346,2.3346,88800.0],["1992-11-03",2.3779,2.3779,2.3635,2.3779,67200.0],["1992-11-04",2.3346,2.3923,2.3058,2.3635,511200.0],["1992-11-05",2.3058,2.3635,2.3058,2.3635,12000.0],["1992-11-06",2.3635,2.3635,2.3058,2.3346,785600.0],["1992-11-09",2.3202,2.3346,2.3202,2.3346,204800.0],["1992-11-10",2.3058,2.3635,2.3058,2.3635,32000.0],["1992-11-11",2.3635,2.3635,2.3058,2.3635,11200.0],["1992-11-12",2.3058,2.3058,2.3058,2.3058,2400.0],["1992-11-13",2.3058,2.3058,2.3058,2.3058,3200.0],["1992-11-16",2.3058,2.3635,2.3058,2.3635,24000.0],["1992-11-17",2.3635,2.3635,2.3058,2.3058,6400.0],["1992-11-18",2.3635,2.3635,2.3058,2.3058,65600.0],["1992-11-19",2.3058,2.3923,2.3058,2.3058,105600.0],["1992-11-20",2.3635,2.3635,2.2914,2.3202,147200.0],["1992-11-23",2.3058,2.3202,2.277,2.3058,196800.0],["1992-11-24",2.277,2.3346,2.277,2.3058,8000.0],["1992-11-25",2.3346,2.3346,2.277,2.277,42400.0],["1992-11-27",2.3346,2.3346,2.3346,2.3346,7200.0],["1992-11-30",2.3346,2.3346,2.277,2.3058,16800.0],["1992-12-01",2.3346,2.3346,2.277,2.3346,18400.0],["1992-12-02",2.277,2.3346,2.277,2.3346,4000.0],["1992-12-03",2.277,2.3346,2.277,2.3346,32800.0],["1992-12-04",2.3346,2.3346,2.3346,2.3346,4000.0],["1992-12-07",2.3346,2.3346,2.277,2.2914,64000.0],["1992-12-08",2.277,2.3058,2.277,2.2914,26400.0],["1992-12-09",2.277,2.3346,2.1617,2.1761,178400.0],["1992-12-10",2.2194,2.2194,2.2194,2.2194,6400.0],["1992-12-11",2.1617,2.2194,2.1617,2.1617,34400.0],["1992-12-14",2.1905,2.2194,2.1905,2.2049,18400.0],["1992-12-15",2.2194,2.2194,2.2194,2.2194,7200.0],["1992-12-16",2.2194,2.2194,2.1905,2.1905,4000.0],["1992-12-17",2.2194,2.277,2.2194,2.2482,65600.0],["1992-12-18",2.277,2.277,2.2338,2.2338,23200.0],["1992-12-21",2.277,2.3058,2.277,2.3058,40000.0],["1992-12-22",2.2482,2.2482,2.2482,2.2482,24000.0],["1992-12-23",2.3058,2.3058,2.2482,2.277,9600.0],["1992-12-24",2.277,2.277,2.277,2.277,0.0],["1992-12-28",2.2482,2.277,2.2482,2.2482,10400.0],["1992-12-29",2.277,2.277,2.277,2.277,90400.0],["1992-12-30",2.277,2.2914,2.2482,2.2482,52800.0],["1992-12-31",2.277,2.3346,2.277,2.3202,91200.0],["1993-01-04",2.3346,2.3346,2.2482,2.277,232800.0],["1993-01-05",2.3346,2.3346,2.3202,2.3346,91200.0],["1993-01-06",2.3202,2.3635,2.3202,2.3635,28000.0],["1993-01-07",2.3635,2.3923,2.3346,2.3346,48000.0],["1993-01-08",2.3923,2.3923,2.3491,2.3635,94400.0],["1993-01-11",2.3635,2.3635,2.3635,2.3635,0.0],["1993-01-12",2.4211,2.4211,2.3346,2.3346,10400.0],["1993-01-13",2.4211,2.4211,2.4211,2.4211,32800.0],["1993-01-14",2.4211,2.4211,2.3779,2.4211,12000.0],["1993-01-15",2.4211,2.4499,2.4211,2.4499,64800.0],["1993-01-18",2.4211,2.5364,2.4211,2.5076,123200.0],["1993-01-19",2.5364,2.7093,2.5364,2.7093,120800.0],["1993-01-20",2.6805,2.767,2.6517,2.7382,220000.0],["1993-01-21",2.7093,2.7093,2.5652,2.6229,207200.0],["1993-01-22",2.6517,2.6517,2.5652,2.5652,16000.0],["1993-01-25",2.6517,2.6517,2.6517,2.6517,5600.0],["1993-01-26",2.5364,2.6517,2.5364,2.6517,67200.0],["1993-01-27",2.6517,2.6517,2.5364,2.5652,15200.0],["1993-01-28",2.594,2.594,2.5364,2.594,13600.0],["1993-01-29",2.594,2.594,2.594,2.594,0.0],["1993-02-01",2.594,2.594,2.5076,2.5364,39200.0],["1993-02-02",2.5652,2.594,2.5652,2.594,24000.0],["1993-02-03",2.594,2.594,2.5076,2.594,9600.0],["1993-02-04",2.594,2.594,2.5076,2.594,10400.0],["1993-02-05",2.594,2.594,2.5076,2.594,83200.0],["1993-02-08",2.594,2.6517,2.5652,2.6517,77600.0],["1993-02-09",2.6517,2.6517,2.6517,2.6517,31200.0],["1993-02-10",2.6229,2.6805,2.6229,2.6805,7200.0],["1993-02-11",2.6517,2.7093,2.6517,2.7093,46400.0],["1993-02-12",2.6517,2.7093,2.6517,2.7093,90400.0],["1993-02-16",2.7093,2.7093,2.594,2.594,141600.0],["1993-02-17",2.5364,2.5364,2.4499,2.4499,169600.0],["1993-02-18",2.5364,2.5652,2.5364,2.5652,39200.0],["1993-02-19",2.5652,2.6229,2.5364,2.6229,208000.0],["1993-02-22",2.6229,2.6229,2.5364,2.6229,16800.0],["1993-02-23",2.6229,2.6229,2.6229,2.6229,0.0],["1993-02-24",2.6229,2.6229,2.5364,2.5364,12800.0],["1993-02-25",2.5364,2.6229,2.5364,2.5364,4000.0],["1993-02-26",2.6229,2.6229,2.5364,2.5364,18400.0],["1993-03-01",2.6229,2.6229,2.5652,2.6229,114400.0],["1993-03-02",2.5652,2.6229,2.5508,2.5652,263200.0],["1993-03-03",2.6229,2.6229,2.594,2.594,7200.0],["1993-03-04",2.5364,2.6229,2.5364,2.6229,12000.0],["1993-03-05",2.5364,2.594,2.5364,2.5364,72000.0],["1993-03-08",2.5652,2.6229,2.5652,2.5796,546400.0],["1993-03-09",2.6229,2.7382,2.6229,2.7382,331200.0],["1993-03-10",2.7382,2.767,2.6805,2.767,66400.0],["1993-03-11",2.767,2.767,2.7382,2.767,94400.0],["1993-03-12",2.767,2.7958,2.767,2.767,143200.0],["1993-03-15",2.8246,2.8535,2.7382,2.8535,39200.0],["1993-03-16",2.7958,2.7958,2.5364,2.5508,357600.0],["1993-03-17",2.5364,2.5508,2.4788,2.5364,9455200.0],["1993-03-18",2.5364,2.5652,2.5364,2.5508,2919200.0],["1993-03-19",2.5652,2.594,2.5364,2.5652,2607200.0],["1993-03-22",2.5364,2.5652,2.5364,2.5364,1824800.0],["1993-03-23",2.5508,2.5508,2.4499,2.4643,609600.0],["1993-03-24",2.4788,2.4788,2.4499,2.4643,46400.0],["1993-03-25",2.4499,2.5364,2.4499,2.4499,205600.0],["1993-03-26",2.5076,2.5076,2.3923,2.4499,489600.0],["1993-03-29",2.3923,2.4211,2.3923,2.3923,113600.0],["1993-03-30",2.3923,2.5076,2.3923,2.5076,485600.0],["1993-03-31",2.5076,2.5652,2.5076,2.5652,1766400.0],["1993-04-01",2.594,2.594,2.5364,2.594,463200.0],["1993-04-02",2.5652,2.594,2.5076,2.5076,633600.0],["1993-04-05",2.5076,2.5652,2.5076,2.5076,48800.0],["1993-04-06",2.5652,2.5652,2.5076,2.5652,60000.0],["1993-04-07",2.5364,2.5364,2.5076,2.5076,129600.0],["1993-04-08",2.5364,2.594,2.5364,2.5652,268800.0],["1993-04-12",2.5364,2.594,2.5364,2.594,224800.0],["1993-04-13",2.6229,2.6229,2.5364,2.594,99200.0],["1993-04-14",2.6229,2.6229,2.5652,2.6229,204800.0],["1993-04-15",2.6229,2.6229,2.5652,2.6229,62400.0],["1993-04-16",2.5652,2.6229,2.5652,2.594,284800.0],["1993-04-19",2.5652,2.6517,2.5652,2.6517,449600.0],["1993-04-20",2.594,2.7958,2.594,2.767,488800.0],["1993-04-21",2.8246,2.8246,2.7382,2.7382,249600.0],["1993-04-22",2.7382,2.767,2.6229,2.6517,864800.0],["1993-04-23",2.6517,2.6805,2.6229,2.6373,282400.0],["1993-04-26",2.6805,2.6805,2.6229,2.6229,24000.0],["1993-04-27",2.6229,2.6229,2.6229,2.6229,800.0],["1993-04-28",2.6805,2.7093,2.6517,2.6517,49600.0],["1993-04-29",2.7093,2.7093,2.6517,2.6517,260800.0],["1993-04-30",2.7093,2.7382,2.7093,2.7382,56000.0],["1993-05-03",2.6517,2.7382,2.6517,2.7382,73600.0],["1993-05-04",2.6517,2.7814,2.6517,2.7382,280800.0],["1993-05-05",2.7958,2.8823,2.767,2.8246,210400.0],["1993-05-06",2.8246,2.8823,2.767,2.8535,62400.0],["1993-05-07",2.8535,2.8535,2.7958,2.8535,58400.0],["1993-05-10",2.7958,2.8535,2.7958,2.7958,20000.0],["1993-05-11",2.8246,2.8823,2.7958,2.7958,40800.0],["1993-05-12",2.8246,2.8823,2.7958,2.8823,56000.0],["1993-05-13",2.8823,2.8967,2.7958,2.8535,131200.0],["1993-05-14",2.8823,2.8823,2.8535,2.8535,361600.0],["1993-05-17",2.8535,2.8823,2.8246,2.8823,70400.0],["1993-05-18",2.8246,2.8823,2.7526,2.8246,113600.0],["1993-05-19",2.8246,2.8246,2.7382,2.8246,3200.0],["1993-05-20",2.8246,2.8246,2.767,2.8246,68000.0],["1993-05-21",2.7958,2.8246,2.7958,2.7958,13600.0],["1993-05-24",2.7958,2.8246,2.767,2.767,105600.0],["1993-05-25",2.8102,2.8246,2.767,2.767,63200.0],["1993-05-26",2.767,2.8246,2.767,2.8246,43200.0],["1993-05-27",2.8246,2.8535,2.767,2.767,4000.0],["1993-05-28",2.8535,2.8535,2.7382,2.7958,59200.0],["1993-06-01",2.767,2.767,2.7093,2.7526,191200.0],["1993-06-02",2.767,2.767,2.767,2.767,14400.0],["1993-06-03",2.7093,2.7526,2.7093,2.7526,37600.0],["1993-06-04",2.767,2.767,2.7237,2.7526,56800.0],["1993-06-07",2.767,2.7958,2.7093,2.7958,97600.0],["1993-06-08",2.767,2.8246,2.7093,2.8246,20800.0],["1993-06-09",2.8246,2.8246,2.8246,2.8246,63200.0],["1993-06-10",2.8246,2.8246,2.7382,2.8102,49600.0],["1993-06-11",2.7958,2.8246,2.7958,2.8246,98400.0],["1993-06-14",2.8102,2.8102,2.767,2.767,17600.0],["1993-06-15",2.767,2.767,2.767,2.767,0.0],["1993-06-16",2.7958,2.8246,2.7958,2.8246,44000.0],["1993-06-17",2.767,2.8246,2.767,2.767,26400.0],["1993-06-18",2.8246,2.8246,2.767,2.767,96000.0],["1993-06-21",2.8102,2.8823,2.767,2.8823,101600.0],["1993-06-22",2.9111,2.9111,2.8535,2.9111,210400.0],["1993-06-23",2.9111,2.9111,2.8679,2.8823,100800.0],["1993-06-24",2.8535,2.9111,2.8535,2.9111,837600.0],["1993-06-25",2.9111,2.9111,2.8535,2.8535,464800.0],["1993-06-28",2.8535,2.8535,2.8535,2.8535,61600.0],["1993-06-29",2.8535,2.9111,2.8535,2.8535,7200.0],["1993-06-30",2.8679,2.9111,2.8246,2.8967,110400.0],["1993-07-01",2.8535,2.9399,2.8535,2.8823,1747200.0],["1993-07-02",2.8823,2.9111,2.8823,2.9111,86400.0],["1993-07-06",2.9111,2.9111,2.8535,2.8535,15200.0],["1993-07-07",2.8535,2.8535,2.7093,2.7093,467200.0],["1993-07-08",2.7093,2.7958,2.7093,2.7958,20000.0],["1993-07-09",2.7382,2.7958,2.7382,2.7814,94400.0],["1993-07-12",2.7382,2.7958,2.7382,2.7958,37600.0],["1993-07-13",2.767,2.8246,2.7382,2.7814,314400.0],["1993-07-14",2.767,2.8102,2.767,2.7958,100800.0],["1993-07-15",2.767,2.8246,2.767,2.7814,132000.0],["1993-07-16",2.7382,2.8246,2.7382,2.8246,4800.0],["1993-07-19",2.7382,2.8246,2.7382,2.7958,28800.0],["1993-07-20",2.7958,2.7958,2.7382,2.7382,42400.0],["1993-07-21",2.767,2.7958,2.7093,2.7382,70400.0],["1993-07-22",2.7958,2.7958,2.7382,2.7526,194400.0],["1993-07-23",2.7958,2.7958,2.767,2.7814,40000.0],["1993-07-26",2.7958,2.8246,2.767,2.8246,80800.0],["1993-07-27",2.8823,2.8823,2.8246,2.8246,576800.0],["1993-07-28",2.8823,2.8823,2.8535,2.8679,28000.0],["1993-07-29",2.8246,2.9399,2.8246,2.8535,200000.0],["1993-07-30",2.8535,2.9399,2.8535,2.9399,5600.0],["1993-08-02",2.9687,2.9687,2.8535,2.8535,84000.0],["1993-08-03",2.8535,2.9399,2.8535,2.9399,773600.0],["1993-08-04",2.8535,3.0264,2.8535,3.0264,105600.0],["1993-08-05",2.9399,3.0264,2.9399,2.9399,46400.0],["1993-08-06",2.9399,2.9832,2.9399,2.9832,19200.0],["1993-08-09",3.0264,3.0264,3.0264,3.0264,53600.0],["1993-08-10",3.0552,3.1705,2.9976,3.084,168800.0],["1993-08-11",3.1705,3.2281,3.084,3.2281,408800.0],["1993-08-12",3.1993,3.2281,3.1417,3.2281,49600.0],["1993-08-13",3.2281,3.4443,3.1417,3.4011,776000.0],["1993-08-16",3.3723,3.4011,3.2858,3.3146,703200.0],["1993-08-17",3.3146,3.3723,3.257,3.257,452800.0],["1993-08-18",3.3146,3.3146,3.1417,3.1993,509600.0],["1993-08-19",3.1417,3.1993,3.1417,3.1417,137600.0],["1993-08-20",3.1417,3.1993,3.1417,3.1849,254400.0],["1993-08-23",3.1417,3.1993,3.1417,3.1993,33600.0],["1993-08-24",3.1705,3.2281,3.1705,3.1705,123200.0],["1993-08-25",3.1849,3.2281,3.1705,3.2281,533600.0],["1993-08-26",3.2281,3.2281,3.1705,3.2281,32000.0],["1993-08-27",3.1705,3.2281,3.1705,3.2281,114400.0],["1993-08-30",3.2137,3.2281,3.1705,3.1705,164000.0],["1993-08-31",3.1705,3.2281,3.1417,3.1417,101600.0],["1993-09-01",3.1129,3.1561,3.1129,3.1417,172000.0],["1993-09-02",3.1129,3.1705,3.1129,3.1273,12800.0],["1993-09-03",3.1129,3.1705,3.1129,3.1561,87200.0],["1993-09-07",3.1705,3.1705,3.1129,3.1129,8800.0],["1993-09-08",3.1129,3.1705,3.1129,3.1129,128800.0],["1993-09-09",3.1129,3.1705,3.1129,3.1705,4800.0],["1993-09-10",3.1993,3.1993,3.1417,3.1417,4800.0],["1993-09-13",3.1561,3.1993,3.1129,3.1129,360000.0],["1993-09-14",3.1129,3.1705,3.1129,3.1129,72800.0],["1993-09-15",3.1561,3.1993,3.1129,3.1417,235200.0],["1993-09-16",3.1705,3.2281,3.1705,3.2281,11200.0],["1993-09-17",3.1705,3.257,3.1705,3.2281,81600.0],["1993-09-20",3.3434,3.3434,3.257,3.257,6400.0],["1993-09-21",3.3434,3.3434,3.3434,3.3434,45600.0],["1993-09-22",3.3434,3.3434,3.257,3.3434,1260800.0],["1993-09-23",3.257,3.3434,3.257,3.2858,255200.0],["1993-09-24",3.257,3.3146,3.257,3.3146,91200.0],["1993-09-27",3.3434,3.3434,3.257,3.3434,153600.0],["1993-09-28",3.257,3.3434,3.257,3.257,18400.0],["1993-09-29",3.3434,3.3434,3.3434,3.3434,1600.0],["1993-09-30",3.2281,3.3146,3.2281,3.3146,53600.0],["1993-10-01",3.2281,3.3146,3.2281,3.2858,415200.0],["1993-10-04",3.2281,3.3146,3.2281,3.3146,16000.0],["1993-10-05",3.2281,3.2858,3.2281,3.2858,72000.0],["1993-10-06",3.3146,3.3146,3.2281,3.257,89600.0],["1993-10-07",3.3146,3.3146,3.2281,3.3146,139200.0],["1993-10-08",3.3146,3.3146,3.257,3.3146,127200.0],["1993-10-11",3.2281,3.3146,3.2281,3.3146,169600.0],["1993-10-12",3.3146,3.3146,3.2281,3.3146,6400.0],["1993-10-13",3.3146,3.3146,3.2281,3.3146,17600.0],["1993-10-14",3.3146,3.3146,3.3146,3.3146,7200.0],["1993-10-15",3.3146,3.3146,3.2281,3.3146,60000.0],["1993-10-18",3.2858,3.3146,3.2281,3.3146,564800.0],["1993-10-19",3.3146,3.3146,3.2281,3.3002,18400.0],["1993-10-20",3.2426,3.3146,3.2426,3.3146,111200.0],["1993-10-21",3.3146,3.3146,3.2281,3.2281,80800.0],["1993-10-22",3.2281,3.3146,3.2281,3.2281,56000.0],["1993-10-25",3.1705,3.257,3.1561,3.2281,928000.0],["1993-10-26",3.1129,3.2281,3.1129,3.2281,793600.0],["1993-10-27",3.1705,3.2281,3.1561,3.1561,113600.0],["1993-10-28",3.1417,3.2281,3.1417,3.1993,38400.0],["1993-10-29",3.1417,3.2281,3.1417,3.2281,95200.0],["1993-11-01",3.2281,3.2281,3.2137,3.2281,191200.0],["1993-11-02",3.1993,3.2281,3.1993,3.2281,272800.0],["1993-11-03",3.1993,3.2281,3.1705,3.2281,70400.0],["1993-11-04",3.2281,3.2281,3.1705,3.2281,32000.0],["1993-11-05",3.1705,3.2281,3.1417,3.1849,236000.0],["1993-11-08",3.2281,3.2281,3.1705,3.1993,80800.0],["1993-11-09",3.1705,3.2281,3.1705,3.2281,94400.0],["1993-11-10",3.2281,3.2281,3.1705,3.2281,788800.0],["1993-11-11",3.2281,3.2281,3.1705,3.2137,248800.0],["1993-11-12",3.1705,3.2281,3.1705,3.2281,24800.0],["1993-11-15",3.2281,3.3434,3.1993,3.3146,171200.0],["1993-11-16",3.3146,3.4011,3.3146,3.4011,35200.0],["1993-11-17",3.4011,3.4011,3.3146,3.4011,287200.0],["1993-11-18",3.3146,3.4011,3.3146,3.4011,44000.0],["1993-11-19",3.3434,3.4011,3.257,3.257,543200.0],["1993-11-22",3.2137,3.257,3.1561,3.2426,2208000.0],["1993-11-23",3.2858,3.2858,3.2137,3.2137,24000.0],["1993-11-24",3.2137,3.2858,3.1993,3.1993,52800.0],["1993-11-26",3.1993,3.1993,3.1993,3.1993,0.0],["1993-11-29",3.257,3.257,3.1705,3.1993,180000.0],["1993-11-30",3.257,3.257,3.1705,3.1849,252000.0],["1993-12-01",3.257,3.257,3.1849,3.257,740000.0],["1993-12-02",3.1849,3.257,3.1705,3.2137,118400.0],["1993-12-03",3.1849,3.1993,3.1849,3.1993,24800.0],["1993-12-06",3.1705,3.2281,3.1129,3.1129,109600.0],["1993-12-07",3.1129,3.1993,3.0984,3.1129,215200.0],["1993-12-08",3.1129,3.1993,3.1129,3.1417,862400.0],["1993-12-09",3.1705,3.1993,3.1129,3.1993,60800.0],["1993-12-10",3.1993,3.1993,3.1993,3.1993,7200.0],["1993-12-13",3.1129,3.1993,3.1129,3.1417,416800.0],["1993-12-14",3.1993,3.1993,3.1129,3.1129,381600.0],["1993-12-15",3.1993,3.1993,3.1129,3.1129,552800.0],["1993-12-16",3.1129,3.1705,3.1129,3.1705,198400.0],["1993-12-17",3.1705,3.1705,3.084,3.1705,184800.0],["1993-12-20",3.1129,3.1129,3.084,3.0984,870400.0],["1993-12-21",3.084,3.1705,3.0696,3.1705,280000.0],["1993-12-22",3.0984,3.1705,3.0984,3.1705,761600.0],["1993-12-23",3.084,3.084,3.084,3.084,7200.0],["1993-12-27",3.1129,3.1705,3.0984,3.1705,297600.0],["1993-12-28",3.1129,3.1417,3.1129,3.1129,420800.0],["1993-12-29",3.084,3.2281,3.084,3.2281,372000.0],["1993-12-30",3.1849,3.2281,3.1561,3.2281,54400.0],["1993-12-31",3.1417,3.2281,3.1417,3.2281,166400.0],["1994-01-03",3.2281,3.2281,3.1417,3.2281,37600.0],["1994-01-04",3.2281,3.3146,3.1993,3.3146,96800.0],["1994-01-05",3.3146,3.3723,3.257,3.3146,88800.0],["1994-01-06",3.3723,3.3723,3.3146,3.3146,582400.0],["1994-01-07",3.3723,3.3723,3.3146,3.3723,110400.0],["1994-01-10",3.3723,3.3723,3.3146,3.3434,400800.0],["1994-01-11",3.3434,3.3723,3.3434,3.3723,14400.0],["1994-01-12",3.3723,3.4299,3.2858,3.3434,59200.0],["1994-01-13",3.4299,3.4299,3.3434,3.4299,25600.0],["1994-01-14",3.3434,3.4299,3.3434,3.3434,68000.0],["1994-01-17",3.4299,3.4876,3.3723,3.4876,74400.0],["1994-01-18",3.5164,3.5164,3.4011,3.5164,184800.0],["1994-01-19",3.4731,3.6028,3.4587,3.6028,405600.0],["1994-01-20",3.6028,3.6028,3.5164,3.5164,72800.0],["1994-01-21",3.5164,3.5164,3.5164,3.5164,800.0],["1994-01-24",3.574,3.574,3.5164,3.5164,2400.0],["1994-01-25",3.7181,3.7181,3.6317,3.6317,132800.0],["1994-01-26",3.7181,3.7181,3.6317,3.7181,561600.0],["1994-01-27",3.6605,3.7758,3.6605,3.7758,850400.0],["1994-01-28",3.7758,3.8334,3.7758,3.8046,71200.0],["1994-01-31",3.747,3.8622,3.747,3.7758,197600.0],["1994-02-01",3.8334,3.8622,3.6893,3.8046,535200.0],["1994-02-02",3.6893,3.7758,3.6893,3.6893,231200.0],["1994-02-03",3.6893,3.7758,3.6893,3.7758,1363200.0],["1994-02-04",3.6893,3.747,3.6893,3.6893,76000.0],["1994-02-07",3.6605,3.747,3.6605,3.6605,24800.0],["1994-02-08",3.747,3.747,3.6605,3.747,52000.0],["1994-02-09",3.6749,3.8334,3.6749,3.7181,552000.0],["1994-02-10",3.8334,3.8334,3.7181,3.747,19200.0],["1994-02-11",3.8046,3.8046,3.747,3.747,40000.0],["1994-02-14",3.7181,3.8046,3.7181,3.8046,92000.0],["1994-02-15",3.747,3.8046,3.747,3.747,46400.0],["1994-02-16",3.747,3.8046,3.7181,3.7181,228800.0],["1994-02-17",3.7758,3.7758,3.6893,3.6893,37600.0],["1994-02-18",3.7758,3.7758,3.6893,3.6893,1203200.0],["1994-02-22",3.747,3.747,3.6893,3.747,62400.0],["1994-02-23",3.6893,3.747,3.6028,3.6028,120000.0],["1994-02-24",3.6028,3.6317,3.6028,3.6173,192000.0],["1994-02-25",3.574,3.6893,3.574,3.574,188800.0],["1994-02-28",3.5452,3.6028,3.5452,3.6028,32000.0],["1994-03-01",3.5452,3.6028,3.5452,3.574,58400.0],["1994-03-02",3.5164,3.574,3.5164,3.5452,96800.0],["1994-03-03",3.5452,3.574,3.4876,3.4876,61600.0],["1994-03-04",3.4876,3.574,3.4876,3.5452,58400.0],["1994-03-07",3.4876,3.6028,3.4876,3.574,135200.0],["1994-03-08",3.5308,3.6028,3.5308,3.574,182400.0],["1994-03-09",3.574,3.574,3.4876,3.5164,351200.0],["1994-03-10",3.5452,3.574,3.4876,3.5164,145600.0],["1994-03-11",3.5308,3.5596,3.4876,3.4876,408800.0],["1994-03-14",3.4876,3.574,3.4876,3.5164,768800.0],["1994-03-15",3.574,3.574,3.4876,3.5164,188800.0],["1994-03-16",3.5164,3.5308,3.4876,3.4876,265600.0],["1994-03-17",3.5164,3.5308,3.4876,3.502,234400.0],["1994-03-18",3.574,3.574,3.4011,3.4011,456000.0],["1994-03-21",3.4299,3.5164,3.4299,3.502,70400.0],["1994-03-22",3.5164,3.5164,3.3723,3.4299,120000.0],["1994-03-23",3.3434,3.4299,3.3434,3.4011,224000.0],["1994-03-24",3.3723,3.4299,3.3434,3.3434,178400.0],["1994-03-25",3.329,3.3579,3.329,3.3579,119200.0],["1994-03-28",3.3434,3.4011,3.3434,3.3579,96800.0],["1994-03-29",3.3434,3.3579,3.3146,3.3146,110400.0],["1994-03-30",3.3146,3.3434,3.2858,3.3434,780000.0],["1994-03-31",3.2858,3.3146,3.257,3.2714,268800.0],["1994-04-04",3.2858,3.2858,3.2281,3.2281,512000.0],["1994-04-05",3.2858,3.2858,3.1705,3.257,1747200.0],["1994-04-06",3.1705,3.257,3.1705,3.1705,201600.0],["1994-04-07",3.2281,3.257,3.2281,3.2426,44800.0],["1994-04-08",3.257,3.257,3.1705,3.2281,370400.0],["1994-04-11",3.1705,3.257,3.1705,3.1705,26400.0],["1994-04-12",3.257,3.257,3.1705,3.257,48000.0],["1994-04-13",3.2281,3.257,3.1993,3.1993,50400.0],["1994-04-14",3.1705,3.2281,3.1417,3.1561,123200.0],["1994-04-15",3.1993,3.2281,3.1417,3.2281,46400.0],["1994-04-18",3.1993,3.1993,3.1417,3.1849,43200.0],["1994-04-19",3.1993,3.1993,3.1417,3.1417,23200.0],["1994-04-20",3.1993,3.1993,3.1129,3.1129,392800.0],["1994-04-21",3.1129,3.1705,3.084,3.084,380800.0],["1994-04-22",3.1129,3.1417,3.084,3.1129,193600.0],["1994-04-25",3.0984,3.1705,3.084,3.1705,228000.0],["1994-04-26",3.1993,3.2137,3.1705,3.1849,48000.0],["1994-04-28",3.2281,3.2281,3.1705,3.2281,54400.0],["1994-04-29",3.2281,3.2281,3.1705,3.1705,8000.0],["1994-05-02",3.1705,3.2281,3.1705,3.1993,187200.0],["1994-05-03",3.2137,3.2281,3.1993,3.2281,201600.0],["1994-05-04",3.2137,3.2281,3.1993,3.1993,496000.0],["1994-05-05",3.1993,3.2281,3.1993,3.2281,203200.0],["1994-05-06",3.1993,3.2281,3.1993,3.2137,110400.0],["1994-05-09",3.1993,3.2281,3.1993,3.1993,83200.0],["1994-05-10",3.2281,3.2281,3.1705,3.1705,173600.0],["1994-05-11",3.1705,3.1993,3.1417,3.1705,240800.0],["1994-05-12",3.1417,3.1417,3.1129,3.1129,99200.0],["1994-05-13",3.1129,3.1705,3.1129,3.1273,789600.0],["1994-05-16",3.1129,3.1273,3.1129,3.1129,248000.0],["1994-05-17",3.1129,3.1273,3.1129,3.1129,635200.0],["1994-05-18",3.1273,3.1417,3.1129,3.1129,203200.0],["1994-05-19",3.1417,3.1417,3.1129,3.1129,93600.0],["1994-05-20",3.1705,3.1705,3.1129,3.1273,96000.0],["1994-05-23",3.1129,3.1417,3.084,3.084,71200.0],["1994-05-24",3.1417,3.1417,3.084,3.084,11200.0],["1994-05-25",3.1417,3.1417,3.084,3.084,52000.0],["1994-05-26",3.084,3.1417,3.084,3.1417,8000.0],["1994-05-27",3.084,3.1417,3.084,3.084,219200.0],["1994-05-31",3.084,3.1561,3.084,3.084,40000.0],["1994-06-01",3.1129,3.1129,3.0264,3.0264,80000.0],["1994-06-02",3.084,3.084,3.0264,3.0264,80800.0],["1994-06-03",3.1129,3.1129,3.0552,3.0552,56800.0],["1994-06-06",3.0696,3.1129,3.0696,3.1129,12800.0],["1994-06-07",3.1129,3.1129,3.0264,3.1129,30400.0],["1994-06-08",3.1129,3.1129,3.0264,3.1129,116800.0],["1994-06-09",3.084,3.084,2.9687,2.9687,157600.0],["1994-06-10",2.9687,2.9976,2.9399,2.9399,74400.0],["1994-06-13",2.9399,2.9687,2.8535,2.8535,2132000.0],["1994-06-14",2.9399,2.9399,2.8535,2.8823,2297600.0],["1994-06-15",2.8535,2.8823,2.8535,2.8823,18400.0],["1994-06-16",2.8535,2.9399,2.7093,2.7382,2905600.0],["1994-06-17",2.8246,2.8535,2.767,2.839,1196000.0],["1994-06-20",2.8823,2.8823,2.8102,2.8823,236800.0],["1994-06-21",2.7958,2.8823,2.7958,2.8823,112800.0],["1994-06-22",2.8823,2.9111,2.8246,2.8535,216000.0],["1994-06-23",2.8246,2.8823,2.7958,2.7958,16800.0],["1994-06-24",2.7958,2.7958,2.7093,2.767,168800.0],["1994-06-27",2.7093,2.839,2.7093,2.7958,148800.0],["1994-06-28",2.9111,2.9687,2.8823,2.9543,212800.0],["1994-06-29",2.9255,3.1705,2.9255,3.1129,428800.0],["1994-06-30",3.1993,3.3434,3.1705,3.3434,227200.0],["1994-07-01",3.2426,3.3434,3.2281,3.2281,132000.0],["1994-07-05",3.2858,3.2858,3.2281,3.2858,30400.0],["1994-07-06",3.2858,3.2858,3.2281,3.2714,75200.0],["1994-07-07",3.257,3.257,3.1993,3.257,32800.0],["1994-07-08",3.1993,3.257,3.1993,3.1993,54400.0],["1994-07-11",3.1993,3.257,3.1993,3.2281,83200.0],["1994-07-12",3.2281,3.2858,3.1993,3.2858,63200.0],["1994-07-13",3.257,3.3146,3.257,3.257,18400.0],["1994-07-14",3.257,3.2858,3.2281,3.2281,67200.0],["1994-07-15",3.2858,3.2858,3.2858,3.2858,800.0],["1994-07-18",3.2281,3.2281,3.2281,3.2281,12800.0],["1994-07-19",3.2137,3.257,3.2137,3.257,323200.0],["1994-07-20",3.1993,3.1993,3.1705,3.1993,84000.0],["1994-07-21",3.1993,3.1993,3.1993,3.1993,800.0],["1994-07-22",3.1705,3.2281,3.1705,3.2281,28800.0],["1994-07-25",3.1993,3.2281,3.1417,3.1417,32000.0],["1994-07-26",3.2281,3.2281,3.2137,3.2137,25600.0],["1994-07-27",3.2137,3.257,3.1705,3.257,130400.0],["1994-07-28",3.2281,3.2281,3.084,3.084,768800.0],["1994-07-29",3.084,3.1129,3.048,3.0552,415200.0],["1994-08-01",3.0264,3.084,3.0264,3.0264,152000.0],["1994-08-02",3.0552,3.0552,3.0264,3.0552,1084000.0],["1994-08-03",3.0264,3.0552,2.9255,2.9687,260800.0],["1994-08-04",2.9687,2.9976,2.9399,2.9832,632800.0],["1994-08-05",2.9399,2.9399,2.9255,2.9255,28800.0],["1994-08-08",2.9111,2.9976,2.9111,2.9399,55200.0],["1994-08-09",2.9976,2.9976,2.9976,2.9976,800.0],["1994-08-10",2.9976,2.9976,2.9111,2.9111,44800.0],["1994-08-11",2.9399,2.9687,2.9111,2.9399,867200.0],["1994-08-12",3.0264,3.0264,2.9399,3.0264,664800.0],["1994-08-15",2.9399,3.0264,2.9399,3.0264,93600.0],["1994-08-16",2.9399,3.1417,2.9399,3.1417,324800.0],["1994-08-17",3.1417,3.1993,3.084,3.1993,910400.0],["1994-08-18",3.1993,3.1993,3.084,3.084,249600.0],["1994-08-19",3.084,3.1705,3.084,3.1129,9600.0],["1994-08-22",3.0984,3.0984,3.0264,3.0264,117600.0],["1994-08-23",3.084,3.084,2.9976,2.9976,12800.0],["1994-08-24",2.9976,3.0192,2.9399,2.9399,194400.0],["1994-08-25",2.9399,3.0264,2.9399,2.9399,12800.0],["1994-08-26",2.9399,2.9399,2.9399,2.9399,0.0],["1994-08-29",2.9399,2.9399,2.9399,2.9399,0.0],["1994-08-30",3.0264,3.0264,2.9399,2.9399,23200.0],["1994-08-31",2.9399,3.0264,2.9399,3.0264,2400.0],["1994-09-01",2.9399,2.9687,2.8895,2.9183,190400.0],["1994-09-02",2.9687,3.012,2.9399,2.9687,266400.0],["1994-09-06",3.0264,3.0264,2.9976,3.0264,44800.0],["1994-09-07",3.012,3.0264,2.9832,3.0264,50400.0],["1994-09-08",2.9687,3.0264,2.9687,3.0264,177600.0],["1994-09-09",3.0264,3.0264,2.9687,2.9687,455200.0],["1994-09-12",3.012,3.084,3.012,3.0264,586400.0],["1994-09-13",3.084,3.084,2.9976,3.084,14400.0],["1994-09-14",3.1129,3.1129,2.9976,2.9976,32800.0],["1994-09-15",3.1129,3.1129,2.9976,3.0264,16000.0],["1994-09-16",3.1417,3.1417,3.0552,3.1417,94400.0],["1994-09-19",3.1129,3.1705,3.084,3.084,120000.0],["1994-09-20",3.1705,3.1705,3.0984,3.1129,42400.0],["1994-09-21",3.084,3.1705,3.084,3.084,219200.0],["1994-09-22",3.0552,3.0552,3.0552,3.0552,40000.0],["1994-09-23",3.0552,3.0696,2.9976,2.9976,878400.0],["1994-09-26",3.012,3.0552,2.9976,3.0408,438400.0],["1994-09-27",3.0264,3.084,2.9976,2.9976,34400.0],["1994-09-28",3.0264,3.084,3.0264,3.0408,99200.0],["1994-09-29",3.0552,3.084,3.0264,3.084,589600.0],["1994-09-30",3.0552,3.1129,3.0264,3.1129,92000.0],["1994-10-03",3.0264,3.1129,3.0264,3.1129,846400.0],["1994-10-04",3.0264,3.0264,3.0264,3.0264,8800.0],["1994-10-05",3.012,3.084,3.012,3.084,320800.0],["1994-10-06",3.0552,3.0552,2.9687,2.9687,37600.0],["1994-10-07",2.9976,3.012,2.9832,3.012,144800.0],["1994-10-10",2.9687,3.0552,2.9687,3.0552,1053600.0],["1994-10-11",2.9687,2.9976,2.9687,2.9976,34400.0],["1994-10-12",2.9976,3.0552,2.9687,3.0552,216800.0],["1994-10-13",3.0552,3.0552,2.9687,3.0552,5600.0],["1994-10-14",3.0552,3.0552,2.9687,2.9687,30400.0],["1994-10-17",2.9687,3.0552,2.9687,2.9976,11200.0],["1994-10-18",3.0552,3.0552,3.0552,3.0552,800.0],["1994-10-19",3.0552,3.084,2.9832,3.012,47200.0],["1994-10-20",3.084,3.1705,3.0552,3.1417,116800.0],["1994-10-21",3.1417,3.2426,3.1417,3.1705,196000.0],["1994-10-24",3.2858,3.2858,3.1993,3.2281,116000.0],["1994-10-25",3.1993,3.1993,3.1129,3.1993,96000.0],["1994-10-26",3.1129,3.1993,3.1129,3.1705,109600.0],["1994-10-27",3.1417,3.257,3.1417,3.2281,320800.0],["1994-10-28",3.257,3.3434,3.257,3.257,198400.0],["1994-10-31",3.3434,3.4011,3.3146,3.4011,143200.0],["1994-11-01",3.3146,3.574,3.3146,3.4876,483200.0],["1994-11-02",3.4876,3.5452,3.4299,3.4353,757600.0],["1994-11-03",3.4587,3.4731,3.4299,3.4443,163200.0],["1994-11-04",3.4299,3.4299,3.4011,3.4299,37600.0],["1994-11-07",3.4011,3.4876,3.4011,3.4876,84800.0],["1994-11-08",3.4587,3.4587,3.4155,3.4155,31200.0],["1994-11-09",3.4876,3.4876,3.4587,3.4876,17600.0],["1994-11-10",3.4587,3.5164,3.4011,3.4876,101600.0],["1994-11-11",3.4299,3.5164,3.4299,3.5164,752000.0],["1994-11-14",3.4299,3.4299,3.4299,3.4299,23200.0],["1994-11-15",3.4299,3.4587,3.4011,3.4011,623200.0],["1994-11-16",3.4587,3.4587,3.4011,3.4299,297600.0],["1994-11-17",3.4299,3.4587,3.4011,3.4011,85600.0],["1994-11-18",3.4587,3.4587,3.3434,3.3434,557600.0],["1994-11-21",3.4155,3.4876,3.4011,3.4011,791200.0],["1994-11-22",3.4299,3.4299,3.1993,3.1993,154400.0],["1994-11-23",3.2281,3.257,3.1705,3.257,97600.0],["1994-11-25",3.2281,3.2281,3.2281,3.2281,2400.0],["1994-11-28",3.2858,3.3146,3.2281,3.2858,132800.0],["1994-11-29",3.2858,3.3434,3.2714,3.3146,449600.0],["1994-11-30",3.257,3.3146,3.2426,3.3146,371200.0],["1994-12-01",3.3146,3.3146,3.257,3.257,28800.0],["1994-12-02",3.257,3.2858,3.2281,3.2281,1367200.0],["1994-12-05",3.3146,3.3434,3.2281,3.2858,237600.0],["1994-12-06",3.3146,3.3146,3.257,3.257,6400.0],["1994-12-07",3.3146,3.3146,3.2606,3.2858,60800.0],["1994-12-08",3.257,3.3146,3.257,3.257,29600.0],["1994-12-09",3.2858,3.3146,3.2281,3.2858,68000.0],["1994-12-12",3.2714,3.2858,3.2281,3.2858,8000.0],["1994-12-13",3.3146,3.3146,3.2858,3.3146,11200.0],["1994-12-14",3.257,3.3434,3.257,3.3434,500000.0],["1994-12-15",3.3434,3.3723,3.3146,3.3434,381600.0],["1994-12-16",3.3434,3.3723,3.2858,3.329,38400.0],["1994-12-19",3.3723,3.3723,3.3146,3.3434,19200.0],["1994-12-20",3.329,3.3723,3.2858,3.3579,532800.0],["1994-12-21",3.3434,3.4876,3.3434,3.4876,1132000.0],["1994-12-22",3.4876,3.574,3.4587,3.5308,254400.0],["1994-12-23",3.574,3.574,3.5164,3.5164,127200.0],["1994-12-27",3.5452,3.574,3.5452,3.574,40800.0],["1994-12-28",3.574,3.574,3.4948,3.5164,216000.0],["1994-12-29",3.5236,3.5452,3.4876,3.5452,74400.0],["1994-12-30",3.4876,3.574,3.4876,3.574,83200.0],["1995-01-03",3.5164,3.574,3.5164,3.574,571200.0],["1995-01-04",3.574,3.574,3.5452,3.574,61600.0],["1995-01-05",3.6028,3.6028,3.5452,3.6028,40800.0],["1995-01-06",3.574,3.6605,3.5452,3.6605,234400.0],["1995-01-09",3.6605,3.747,3.6317,3.747,176000.0],["1995-01-10",3.6605,3.7758,3.6605,3.6893,246400.0],["1995-01-11",3.7181,3.7181,3.6028,3.6028,327200.0],["1995-01-12",3.6893,3.6893,3.6028,3.6749,142400.0],["1995-01-13",3.6893,3.6893,3.6028,3.6028,281600.0],["1995-01-16",3.6173,3.6893,3.6028,3.6028,824000.0],["1995-01-17",3.6028,3.6893,3.6028,3.6893,23200.0],["1995-01-18",3.6893,3.6893,3.6028,3.6461,30400.0],["1995-01-19",3.6028,3.6893,3.6028,3.6028,73600.0],["1995-01-20",3.6028,3.6893,3.6028,3.6317,1596000.0],["1995-01-23",3.574,3.6893,3.574,3.574,232800.0],["1995-01-24",3.6605,3.6605,3.5884,3.5884,56000.0],["1995-01-25",3.6317,3.6605,3.574,3.574,972800.0],["1995-01-26",3.574,3.6605,3.574,3.6028,29600.0],["1995-01-27",3.6028,3.6605,3.574,3.6173,1217600.0],["1995-01-30",3.574,3.6317,3.574,3.5884,57600.0],["1995-01-31",3.6028,3.6317,3.574,3.6173,1128800.0],["1995-02-01",3.6028,3.6028,3.574,3.574,41600.0],["1995-02-02",3.6028,3.6317,3.574,3.6317,80800.0],["1995-02-03",3.6317,3.6317,3.574,3.6317,1006400.0],["1995-02-06",3.6317,3.6317,3.574,3.6317,797600.0],["1995-02-07",3.574,3.7181,3.574,3.6028,188000.0],["1995-02-08",3.6317,3.6893,3.6028,3.6028,184800.0],["1995-02-09",3.747,3.7758,3.7181,3.7758,1943200.0],["1995-02-10",3.7181,3.7758,3.7181,3.747,543200.0],["1995-02-13",3.7181,3.7758,3.7181,3.7758,219200.0],["1995-02-14",3.7758,3.7758,3.7181,3.7758,63200.0],["1995-02-15",3.747,3.7758,3.7181,3.7758,84000.0],["1995-02-16",3.7181,3.7758,3.7181,3.7758,80800.0],["1995-02-17",3.7181,3.8046,3.7181,3.7181,8800.0],["1995-02-21",3.7181,3.8334,3.7181,3.8334,154400.0],["1995-02-22",3.8478,3.8622,3.7758,3.8046,70400.0],["1995-02-23",3.8046,3.8622,3.8046,3.8334,53600.0],["1995-02-24",3.8478,3.8622,3.8046,3.8478,348000.0],["1995-02-27",3.8622,3.8622,3.8046,3.8622,17600.0],["1995-02-28",3.8622,4.0352,3.8622,4.0064,692800.0],["1995-03-01",3.992,4.1072,3.9487,4.064,881600.0],["1995-03-02",4.0352,4.1072,3.9775,4.064,515200.0],["1995-03-03",4.0064,4.1505,4.0064,4.064,153600.0],["1995-03-06",4.064,4.0928,4.064,4.064,63200.0],["1995-03-07",4.064,4.1217,4.064,4.1217,195200.0],["1995-03-08",4.1505,4.1505,4.0928,4.1505,79200.0],["1995-03-09",4.1505,4.1505,4.0928,4.0928,209600.0],["1995-03-10",4.1505,4.1793,4.1361,4.1361,372800.0],["1995-03-13",4.1793,4.2081,4.1505,4.1649,190400.0],["1995-03-14",4.1505,4.2081,4.1217,4.1649,506400.0],["1995-03-15",4.1793,4.1793,4.1217,4.1217,62400.0],["1995-03-16",4.1217,4.1793,4.1217,4.1505,346400.0],["1995-03-17",4.1217,4.1793,4.0928,4.1793,46400.0],["1995-03-20",4.1793,4.1793,4.0928,4.1361,30400.0],["1995-03-21",4.1793,4.1793,4.0928,4.0928,67200.0],["1995-03-22",4.1217,4.4099,4.0928,4.4099,880800.0],["1995-03-23",4.4099,4.4387,4.3522,4.3811,162400.0],["1995-03-24",4.4099,4.4531,4.3234,4.3234,792800.0],["1995-03-27",4.2946,4.3811,4.2946,4.3522,165600.0],["1995-03-28",4.2946,4.3378,4.2946,4.3234,645600.0],["1995-03-29",4.3378,4.3811,4.309,4.3234,272000.0],["1995-03-30",4.3811,4.3811,4.2946,4.2946,100800.0],["1995-03-31",4.2946,4.3811,4.2946,4.3234,116800.0],["1995-04-03",4.2946,4.3811,4.2658,4.2658,392000.0],["1995-04-04",4.2658,4.3522,4.2369,4.2369,271200.0],["1995-04-05",4.2946,4.2946,4.2369,4.2369,112000.0],["1995-04-06",4.2946,4.2946,4.2369,4.2369,365600.0],["1995-04-07",4.2369,4.2369,4.2369,4.2369,1600.0],["1995-04-10",4.2946,4.2946,4.2369,4.2369,18400.0],["1995-04-11",4.2946,4.2946,4.2081,4.2081,25600.0],["1995-04-12",4.2225,4.2946,4.2081,4.2658,152800.0],["1995-04-13",4.2081,4.3234,4.2081,4.2946,305600.0],["1995-04-17",4.2369,4.3522,4.2369,4.2802,78400.0],["1995-04-18",4.2658,4.3234,4.2369,4.2369,530400.0],["1995-04-19",4.2369,4.3234,4.2369,4.3234,34400.0],["1995-04-20",4.2369,4.3234,4.2369,4.2802,625600.0],["1995-04-21",4.2658,4.3811,4.2658,4.2658,198400.0],["1995-04-24",4.2658,4.3811,4.2658,4.3234,811200.0],["1995-04-25",4.3234,4.3811,4.3234,4.3666,75200.0],["1995-04-26",4.3522,4.3666,4.3522,4.3666,255200.0],["1995-04-27",4.4099,4.4099,4.3234,4.3234,33600.0],["1995-04-28",4.4099,4.4099,4.3234,4.4099,79200.0],["1995-05-01",4.3234,4.4099,4.3234,4.4099,15200.0],["1995-05-02",4.3378,4.4099,4.3234,4.4099,4000.0],["1995-05-03",4.4387,4.4819,4.3811,4.4675,248800.0],["1995-05-04",4.4675,4.4675,4.4099,4.4387,41600.0],["1995-05-05",4.4963,4.5252,4.4099,4.5252,333600.0],["1995-05-08",4.4531,4.5252,4.4387,4.4819,108000.0],["1995-05-09",4.5252,4.554,4.4387,4.5396,184000.0],["1995-05-10",4.554,4.6405,4.5396,4.6116,206400.0],["1995-05-11",4.6116,4.6405,4.554,4.6405,565600.0],["1995-05-12",4.5612,4.6405,4.554,4.6405,144800.0],["1995-05-15",4.554,4.6405,4.554,4.554,64000.0],["1995-05-16",4.5972,4.6405,4.554,4.6405,112000.0],["1995-05-17",4.6405,4.7918,4.554,4.7846,436000.0],["1995-05-18",4.8134,4.8134,4.5828,4.6405,509600.0],["1995-05-19",4.6116,4.6981,4.554,4.6981,164000.0],["1995-05-22",4.7269,4.7269,4.6116,4.6405,176000.0],["1995-05-23",4.6981,4.7269,4.6116,4.6405,576000.0],["1995-05-24",4.6405,4.6981,4.6405,4.6405,123200.0],["1995-05-25",4.6693,4.6693,4.6116,4.6116,14400.0],["1995-05-26",4.6693,4.6693,4.6116,4.6116,322400.0],["1995-05-30",4.6116,4.6405,4.6116,4.6116,38400.0],["1995-05-31",4.6261,4.6261,4.4675,4.4963,488000.0],["1995-06-01",4.5252,4.5252,4.4387,4.4963,35200.0],["1995-06-02",4.4387,4.6693,4.4387,4.6549,548800.0],["1995-06-05",4.6405,4.7413,4.6116,4.7269,380000.0],["1995-06-06",4.7269,4.7846,4.6405,4.6693,582400.0],["1995-06-07",4.6116,4.6405,4.5828,4.6116,437600.0],["1995-06-08",4.6693,4.6693,4.5828,4.6405,24800.0],["1995-06-09",4.6405,4.6405,4.6405,4.6405,2400.0],["1995-06-12",4.5828,4.6116,4.5828,4.6116,236800.0],["1995-06-13",4.6405,4.6405,4.554,4.554,372800.0],["1995-06-14",4.6116,4.6116,4.554,4.6116,27200.0],["1995-06-15",4.5828,4.6116,4.5684,4.5684,644000.0],["1995-06-16",4.6116,4.6116,4.5252,4.554,163200.0],["1995-06-19",4.5252,4.5828,4.5252,4.5828,815200.0],["1995-06-20",4.5828,4.5828,4.5288,4.5828,203200.0],["1995-06-21",4.5828,4.6981,4.5252,4.6981,368800.0],["1995-06-22",4.8999,4.8999,4.6693,4.6981,128000.0],["1995-06-23",4.7846,4.9575,4.6693,4.9575,168400.0],["1995-06-26",4.9575,4.9575,4.7269,4.7269,273200.0],["1995-06-27",4.6693,4.7558,4.6405,4.6693,97600.0],["1995-06-28",4.6693,4.7269,4.6116,4.6116,213600.0],["1995-06-29",4.7269,4.7269,4.554,4.554,136800.0],["1995-06-30",4.554,4.6981,4.554,4.6116,59600.0],["1995-07-03",4.7269,4.7269,4.6116,4.6693,30800.0],["1995-07-05",4.7269,4.8422,4.6116,4.8422,114000.0],["1995-07-06",4.8134,5.0152,4.7846,5.0152,163600.0],["1995-07-07",5.0152,5.0728,4.8999,5.0728,139600.0],["1995-07-10",5.0728,5.4187,5.0152,5.3034,340000.0],["1995-07-11",5.3034,5.3034,5.2457,5.3034,229200.0],["1995-07-12",5.3034,5.3322,5.1881,5.3034,238800.0],["1995-07-13",5.3034,5.3034,5.2457,5.3034,46400.0],["1995-07-14",5.3034,5.3034,5.2457,5.2457,54000.0],["1995-07-17",5.3034,5.3034,5.1881,5.3034,22400.0],["1995-07-18",5.3034,5.3034,5.1881,5.1881,19200.0],["1995-07-19",5.1881,5.2457,5.1304,5.1881,24000.0],["1995-07-20",5.1881,5.1881,5.1304,5.1881,12800.0],["1995-07-21",5.1881,5.2457,5.1304,5.1881,202000.0],["1995-07-24",5.3034,5.3034,5.1881,5.3034,61200.0],["1995-07-25",5.3034,5.3034,5.1304,5.2169,89600.0],["1995-07-26",5.1304,5.2457,5.1304,5.1881,169600.0],["1995-07-27",5.1304,5.2457,5.1304,5.1881,114400.0],["1995-07-28",5.2457,5.2457,5.1304,5.2457,18800.0],["1995-07-31",5.2457,5.2457,5.2025,5.2457,26800.0],["1995-08-01",5.2457,5.2457,5.044,5.044,105600.0],["1995-08-02",5.1593,5.3034,5.1016,5.2457,450800.0],["1995-08-03",5.1593,5.2457,5.1593,5.1593,7600.0],["1995-08-04",5.2457,5.2457,5.1593,5.1593,109600.0],["1995-08-07",5.1593,5.2457,5.1593,5.1593,67200.0],["1995-08-08",5.1881,5.2169,4.871,4.9863,453600.0],["1995-08-09",5.0728,5.1305,5.0728,5.1016,251600.0],["1995-08-10",5.1016,5.1016,5.044,5.1016,21200.0],["1995-08-11",5.1016,5.1016,5.0152,5.044,32800.0],["1995-08-14",5.0152,5.0728,5.0152,5.044,44800.0],["1995-08-15",5.1016,5.1016,4.9575,5.0152,260000.0],["1995-08-16",4.9575,5.0728,4.9287,4.9719,887600.0],["1995-08-17",4.9863,5.1016,4.9287,5.0152,146000.0],["1995-08-18",5.044,5.0728,5.0152,5.0152,124400.0],["1995-08-21",4.9575,5.0728,4.9575,5.0728,81600.0],["1995-08-22",4.9575,5.0728,4.6693,4.8422,640000.0],["1995-08-23",4.7846,4.8999,4.7846,4.871,21200.0],["1995-08-24",4.8999,5.0728,4.8999,4.9575,346400.0],["1995-08-25",5.044,5.1016,5.0152,5.0728,226000.0],["1995-08-28",5.1016,5.1016,4.9863,4.9863,137200.0],["1995-08-29",5.044,5.0728,4.9863,4.9863,76000.0],["1995-08-30",5.0296,5.0728,4.9863,5.0728,410800.0],["1995-08-31",5.1016,5.1016,4.9863,5.1016,46800.0],["1995-09-01",5.0584,5.1016,5.0584,5.1016,5200.0],["1995-09-05",5.1016,5.1593,5.0728,5.1016,187600.0],["1995-09-06",5.1016,5.1593,5.044,5.1593,114400.0],["1995-09-07",5.0728,5.1593,5.044,5.1304,70000.0],["1995-09-08",5.1304,5.1304,5.0152,5.0152,42400.0],["1995-09-11",5.044,5.1304,5.0152,5.0152,31600.0],["1995-09-12",5.1304,5.1593,5.0152,5.1304,206000.0],["1995-09-13",5.0152,5.1305,5.0152,5.1016,76800.0],["1995-09-14",5.0152,5.1304,5.0152,5.1304,16400.0],["1995-09-15",5.0152,5.1304,5.0152,5.1304,13600.0],["1995-09-18",5.1304,5.1304,5.1016,5.1304,4800.0],["1995-09-19",5.1304,5.2457,5.0152,5.0728,119200.0],["1995-09-20",5.1593,5.1881,5.0728,5.0728,32800.0],["1995-09-21",5.0728,5.2457,5.0728,5.2169,51600.0],["1995-09-22",5.1881,5.2457,5.1881,5.1881,18800.0],["1995-09-25",5.2457,5.361,5.1881,5.361,80000.0],["1995-09-26",5.1881,5.361,5.1881,5.1881,26400.0],["1995-09-27",5.3034,5.3034,5.1881,5.1881,28400.0],["1995-09-28",5.3034,5.4475,5.2457,5.361,206400.0],["1995-09-29",5.361,5.9375,5.361,5.9375,395200.0],["1995-10-02",5.7646,5.9375,5.7069,5.7646,94800.0],["1995-10-03",5.7645,5.7645,5.6493,5.7069,105600.0],["1995-10-04",5.7069,5.7069,5.6493,5.6493,36000.0],["1995-10-05",5.534,5.6493,5.4763,5.4763,47200.0],["1995-10-06",5.534,5.534,5.4763,5.534,88800.0],["1995-10-09",5.5916,5.5916,5.4763,5.5916,10400.0],["1995-10-10",5.361,5.534,5.361,5.4763,78800.0],["1995-10-11",5.4187,5.534,5.4187,5.534,50400.0],["1995-10-12",5.534,5.534,5.4187,5.534,98400.0],["1995-10-13",5.4187,5.534,5.4187,5.5051,93600.0],["1995-10-16",5.4763,5.534,5.4763,5.534,14800.0],["1995-10-17",5.5051,5.534,5.4763,5.534,96800.0],["1995-10-18",5.534,5.534,5.4763,5.534,34400.0],["1995-10-19",5.4187,5.534,5.4187,5.534,14000.0],["1995-10-20",5.4187,5.534,5.4187,5.534,6400.0],["1995-10-23",5.4763,5.4763,5.361,5.3899,94000.0],["1995-10-24",5.4763,5.4763,5.361,5.4763,112800.0],["1995-10-25",5.4763,5.4763,5.361,5.4763,160800.0],["1995-10-26",5.4763,5.4763,5.3034,5.361,150400.0],["1995-10-27",5.3034,5.361,5.1881,5.2457,125200.0],["1995-10-30",5.1881,5.2457,5.1016,5.1881,78000.0],["1995-10-31",5.1881,5.2457,5.0728,5.1304,53200.0],["1995-11-01",5.1304,5.2457,5.1304,5.2457,11600.0],["1995-11-02",5.2457,5.2457,5.1304,5.1881,207600.0],["1995-11-03",5.2169,5.2457,5.1304,5.2457,251200.0],["1995-11-06",5.2457,5.4187,5.2457,5.361,311200.0],["1995-11-07",5.4187,5.534,5.361,5.361,135600.0],["1995-11-08",5.5196,5.6493,5.4763,5.6493,204800.0],["1995-11-09",5.7069,5.8222,5.534,5.7646,184000.0],["1995-11-10",5.8222,5.9951,5.6493,5.9951,188000.0],["1995-11-13",5.9951,6.0528,5.4187,5.4763,399600.0],["1995-11-14",5.534,5.8222,5.534,5.7934,74400.0],["1995-11-15",5.7934,5.9375,5.7934,5.9087,32000.0],["1995-11-16",5.9663,5.9951,5.9375,5.9951,55200.0],["1995-11-17",5.9951,6.1104,5.9951,6.1104,14800.0],["1995-11-20",6.1104,6.1969,6.1104,6.1969,22800.0],["1995-11-21",6.1969,6.4275,6.1681,6.3698,84400.0],["1995-11-22",6.3987,6.4563,6.3698,6.3698,57600.0],["1995-11-24",6.3122,6.3122,6.2257,6.2257,14800.0],["1995-11-27",6.2257,6.2257,6.024,6.1104,54000.0],["1995-11-28",6.1104,6.1104,6.0528,6.0816,53600.0],["1995-11-29",6.0816,6.1104,6.0528,6.1104,61200.0],["1995-11-30",6.0816,6.1392,6.0816,6.1392,17200.0],["1995-12-01",6.1681,6.1681,6.1104,6.1392,486400.0],["1995-12-04",6.1392,6.1392,6.0816,6.1392,14800.0],["1995-12-05",6.1392,6.1681,6.1104,6.1392,232000.0],["1995-12-06",6.1104,6.1104,6.0816,6.0816,65600.0],["1995-12-07",6.0528,6.0528,5.9663,5.9951,140400.0],["1995-12-08",6.024,6.0528,5.9951,6.024,46000.0],["1995-12-11",6.0528,6.0528,5.9951,6.0528,255200.0],["1995-12-12",6.0528,6.0528,6.024,6.024,334800.0],["1995-12-13",6.0816,6.1104,6.0528,6.0816,14400.0],["1995-12-14",6.0816,6.0816,6.0528,6.0816,23600.0],["1995-12-15",6.0528,6.0816,5.9951,6.024,66400.0],["1995-12-18",6.0816,6.1969,6.0816,6.1681,77600.0],["1995-12-19",6.1681,6.2257,6.1681,6.2257,45200.0],["1995-12-20",6.2834,6.2834,6.2257,6.2545,55600.0],["1995-12-21",6.3122,6.341,6.3122,6.341,32800.0],["1995-12-22",6.2834,6.3122,6.2257,6.2257,46400.0],["1995-12-26",6.2257,6.2834,6.1969,6.2834,19200.0],["1995-12-27",6.2545,6.341,6.2545,6.3122,107200.0],["1995-12-28",6.3987,6.4851,6.3698,6.4851,152400.0],["1995-12-29",6.4563,6.4563,6.2257,6.2257,126400.0],["1996-01-02",6.3122,6.4851,6.2834,6.4851,135600.0],["1996-01-03",6.6004,6.6869,6.5716,6.6004,269200.0],["1996-01-04",6.7157,6.7157,6.6292,6.6581,226000.0],["1996-01-05",6.6581,6.6581,6.5716,6.6004,129200.0],["1996-01-08",6.6292,6.6292,6.5716,6.5716,23200.0],["1996-01-09",6.6292,6.6292,6.5428,6.5428,66000.0],["1996-01-10",6.5716,6.5716,6.4851,6.5428,50400.0],["1996-01-11",6.5428,6.5716,6.5139,6.5139,40800.0],["1996-01-12",6.4851,6.5716,6.4851,6.5716,104800.0],["1996-01-15",6.5716,6.5716,6.341,6.3698,82400.0],["1996-01-16",6.3987,6.4563,6.2834,6.341,58400.0],["1996-01-17",6.3698,6.4275,6.341,6.3698,46400.0],["1996-01-18",6.3987,6.3987,6.341,6.3698,51200.0],["1996-01-19",6.3986,6.3986,6.2834,6.3122,52800.0],["1996-01-22",6.3122,6.341,6.2545,6.2834,24000.0],["1996-01-23",6.3122,6.341,6.2545,6.2834,106400.0],["1996-01-24",6.3122,6.341,6.2545,6.2545,267200.0],["1996-01-25",6.2834,6.3122,6.2257,6.2257,72400.0],["1996-01-26",6.2257,6.2257,6.024,6.1104,145200.0],["1996-01-29",6.1681,6.1681,5.9375,5.9951,120800.0],["1996-01-30",6.0528,6.1969,5.9951,6.1681,106800.0],["1996-01-31",6.1681,6.2834,6.1104,6.2834,57200.0],["1996-02-01",6.2834,6.4851,6.2834,6.4851,38800.0],["1996-02-02",6.4275,6.5716,6.3987,6.5716,41200.0],["1996-02-05",6.5428,6.6004,6.4851,6.5716,65200.0],["1996-02-06",6.5428,6.6869,6.5428,6.6869,93200.0],["1996-02-07",6.6292,6.8598,6.6292,6.8598,44400.0],["1996-02-08",6.8886,6.8886,6.8022,6.8022,42800.0],["1996-02-09",6.831,6.8886,6.6292,6.7733,154400.0],["1996-02-12",6.8022,6.8022,6.6004,6.7445,169200.0],["1996-02-13",6.8022,6.8598,6.6869,6.831,105200.0],["1996-02-14",6.8598,6.8886,6.8022,6.8886,42000.0],["1996-02-15",6.9175,6.9175,6.7445,6.7445,114000.0],["1996-02-16",6.6869,6.6869,6.5716,6.6581,39600.0],["1996-02-20",6.6869,6.6869,6.6004,6.6581,52800.0],["1996-02-21",6.6869,6.6869,6.6292,6.6581,41200.0],["1996-02-22",6.6869,6.831,6.6869,6.7733,26800.0],["1996-02-23",6.8598,6.9751,6.831,6.9175,110800.0],["1996-02-26",6.9463,7.0616,6.9463,6.9751,209600.0],["1996-02-27",6.9751,6.9751,6.9175,6.9463,32800.0],["1996-02-28",6.9463,6.9463,6.8598,6.8598,36000.0],["1996-02-29",6.8022,6.8886,6.8022,6.831,17600.0],["1996-03-01",6.8022,6.8886,6.7445,6.7445,114000.0],["1996-03-04",6.8022,6.8598,6.7733,6.8022,49200.0],["1996-03-05",6.8022,6.8886,6.8022,6.8886,17200.0],["1996-03-06",6.8598,6.8886,6.831,6.8886,28000.0],["1996-03-07",6.8598,6.8886,6.7733,6.8598,36000.0],["1996-03-08",6.8022,6.8598,6.5139,6.5139,150000.0],["1996-03-11",6.5139,6.7445,6.5139,6.6869,122400.0],["1996-03-12",6.7157,6.7733,6.6869,6.7733,47600.0],["1996-03-13",6.7733,6.8886,6.7733,6.8886,46000.0],["1996-03-14",6.8886,6.8886,6.831,6.831,31200.0],["1996-03-15",6.831,7.0328,6.8022,7.0039,87600.0],["1996-03-18",6.9463,7.0616,6.9175,7.0616,135600.0],["1996-03-19",7.1192,7.321,7.1192,7.2633,40800.0],["1996-03-20",7.321,7.5804,7.2922,7.5804,31600.0],["1996-03-21",7.638,8.1857,7.5804,8.0415,246400.0],["1996-03-22",8.0127,8.0992,7.9551,8.0415,65200.0],["1996-03-25",8.0704,8.0992,8.0127,8.0704,167600.0],["1996-03-26",8.0415,8.0704,7.9551,8.0127,92800.0],["1996-03-27",8.0415,8.0704,7.9839,7.9839,46000.0],["1996-03-28",8.0127,8.0127,7.8398,7.8974,164400.0],["1996-03-29",7.8398,7.8686,7.811,7.8398,28000.0],["1996-04-01",7.8398,7.8974,7.7533,7.7821,179600.0],["1996-04-02",7.811,7.8398,7.7821,7.811,52800.0],["1996-04-03",7.7533,7.8398,7.6092,7.6092,80400.0],["1996-04-04",7.638,7.811,7.6092,7.7821,68800.0],["1996-04-08",7.811,7.811,7.7245,7.7821,46400.0],["1996-04-09",7.811,7.811,7.7821,7.7821,14800.0],["1996-04-10",7.7245,7.7821,7.7245,7.7821,24400.0],["1996-04-11",7.7245,7.7821,7.6669,7.6669,32000.0],["1996-04-12",7.6669,7.7245,7.6092,7.6669,37200.0],["1996-04-15",7.6957,7.7821,7.638,7.7821,72400.0],["1996-04-16",7.7821,7.811,7.7533,7.811,7200.0],["1996-04-17",7.8398,7.8398,7.7821,7.7821,138800.0],["1996-04-18",7.7821,7.811,7.7533,7.811,20400.0],["1996-04-19",7.811,7.811,7.7821,7.811,60400.0],["1996-04-22",7.7821,7.811,7.7245,7.7821,101200.0],["1996-04-23",7.811,7.8398,7.7533,7.7533,102800.0],["1996-04-24",7.811,7.811,7.6092,7.7821,157600.0],["1996-04-25",7.811,7.8686,7.7821,7.8686,198800.0],["1996-04-26",7.811,8.2721,7.811,8.2721,96400.0],["1996-04-29",8.3586,8.9927,8.3586,8.9062,86400.0],["1996-04-30",8.8486,8.8774,8.5892,8.5892,58800.0],["1996-05-01",8.5604,8.7621,8.5604,8.7621,476400.0],["1996-05-02",8.7909,8.7909,8.7045,8.7333,105200.0],["1996-05-03",8.6757,8.6757,8.2721,8.2721,93600.0],["1996-05-06",8.2145,8.2145,7.7821,7.8398,242400.0],["1996-05-07",7.8974,8.3298,7.8974,8.301,412400.0],["1996-05-08",8.301,8.618,8.301,8.5892,84000.0],["1996-05-09",8.5892,8.6756,8.5892,8.618,96400.0],["1996-05-10",8.618,8.9062,8.618,8.9062,194800.0],["1996-05-13",8.9062,8.9927,8.8486,8.9927,38400.0],["1996-05-14",8.9927,9.3097,8.9927,9.3097,126800.0],["1996-05-15",9.5115,9.598,9.425,9.5403,297600.0],["1996-05-16",9.5692,9.5692,9.5115,9.5115,26800.0],["1996-05-17",9.5692,9.6268,9.5692,9.598,54000.0],["1996-05-20",9.5692,9.5692,9.425,9.4827,63600.0],["1996-05-21",9.4539,9.6268,9.4539,9.598,42000.0],["1996-05-22",9.5403,9.6268,9.3962,9.4539,38800.0],["1996-05-23",9.4827,9.5692,9.425,9.5115,46000.0],["1996-05-24",9.425,9.5115,9.425,9.4539,42000.0],["1996-05-28",9.5692,9.598,9.4539,9.4539,47200.0],["1996-05-29",9.5115,9.6268,9.3386,9.3386,48400.0],["1996-05-30",9.2809,9.2809,9.108,9.1656,51600.0],["1996-05-31",9.1945,9.2233,9.1656,9.1656,81600.0],["1996-06-03",9.2233,9.3097,9.1656,9.3097,56800.0],["1996-06-04",9.2521,9.2521,9.1656,9.1656,15600.0],["1996-06-05",9.2233,9.3674,9.1945,9.2521,126800.0],["1996-06-06",9.2521,9.2521,8.9351,8.9927,68400.0],["1996-06-07",8.9927,8.9927,8.8774,8.9062,26800.0],["1996-06-10",8.9062,8.9062,8.7045,8.7333,68400.0],["1996-06-11",8.7045,8.7045,8.6468,8.6468,29600.0],["1996-06-12",8.6756,8.7333,8.6468,8.6756,56000.0],["1996-06-13",8.7045,8.7909,8.6756,8.7045,98800.0],["1996-06-14",8.7621,8.8486,8.7621,8.8198,84800.0],["1996-06-17",8.7909,8.8774,8.7621,8.7621,235600.0],["1996-06-18",8.7333,8.7621,8.7045,8.7045,203600.0],["1996-06-19",8.7621,8.7621,8.7333,8.7333,55200.0],["1996-06-20",8.7333,8.7621,8.7333,8.7333,43600.0],["1996-06-21",8.8198,9.2233,8.8198,9.2233,196000.0],["1996-06-24",9.2809,9.4539,9.2521,9.3962,85200.0],["1996-06-25",9.425,9.7709,9.3818,9.7709,212800.0],["1996-06-26",9.7997,9.8862,9.7421,9.7421,190400.0],["1996-06-27",9.7997,10.5203,9.7997,10.3762,158000.0],["1996-06-28",10.4915,10.5779,10.2609,10.3762,115200.0],["1996-07-01",10.3474,10.405,10.2609,10.3185,49600.0],["1996-07-02",10.405,10.405,9.7997,9.915,275200.0],["1996-07-03",9.915,10.0303,9.8574,9.8574,54000.0],["1996-07-05",9.7709,9.7709,9.6268,9.7709,113200.0],["1996-07-08",9.7421,9.8574,9.7133,9.8574,39200.0],["1996-07-09",9.8286,10.0303,9.4539,9.5692,263600.0],["1996-07-10",9.5692,9.6268,9.5403,9.6268,40000.0],["1996-07-11",9.6556,9.6556,9.1368,9.2521,212400.0],["1996-07-12",9.2233,9.2233,8.9062,8.9927,43200.0],["1996-07-15",8.9351,8.9639,8.8774,8.9062,15200.0],["1996-07-16",8.8774,8.9927,8.7621,8.8774,65600.0],["1996-07-17",8.9351,9.2233,8.9351,9.2233,30000.0],["1996-07-18",9.2233,9.4827,9.1945,9.3962,165600.0],["1996-07-19",9.425,9.6844,9.425,9.5403,71200.0],["1996-07-22",9.5115,9.5115,9.2809,9.4539,53200.0],["1996-07-23",9.5692,9.6268,9.5115,9.5403,34800.0],["1996-07-24",9.425,9.5115,9.3674,9.4539,138800.0],["1996-07-25",9.4539,9.4827,9.3962,9.425,141600.0],["1996-07-26",9.3674,9.6844,9.3674,9.6268,33600.0],["1996-07-29",9.6844,10.1744,9.6844,10.0303,712000.0],["1996-07-30",10.0303,10.0303,9.8286,9.8286,25600.0],["1996-07-31",9.8574,10.1456,9.8574,10.0591,140400.0],["1996-08-01",10.1168,10.2033,10.0303,10.088,178400.0],["1996-08-02",10.088,10.1456,10.0303,10.1456,157200.0],["1996-08-05",10.2033,10.2897,10.2033,10.2609,38800.0],["1996-08-06",10.2609,10.2609,10.1744,10.1744,52400.0],["1996-08-07",10.2033,10.3762,10.1744,10.3762,26400.0],["1996-08-08",10.3185,10.3474,10.2033,10.2609,65600.0],["1996-08-09",10.3185,10.4338,10.2897,10.4338,66800.0],["1996-08-12",10.4627,10.5203,10.3474,10.405,108000.0],["1996-08-13",10.405,10.5203,10.3762,10.5203,152800.0],["1996-08-14",10.5491,10.6068,10.4338,10.4338,164800.0],["1996-08-15",10.4915,10.4915,10.3474,10.4627,308800.0],["1996-08-16",10.4627,10.7797,10.4338,10.6932,165200.0],["1996-08-19",10.6932,10.7509,10.6356,10.6644,27600.0],["1996-08-20",10.6068,10.7221,10.5779,10.6068,64800.0],["1996-08-21",10.6356,10.6356,10.3185,10.4338,52000.0],["1996-08-22",10.3762,10.405,10.2897,10.2897,18400.0],["1996-08-23",10.1456,10.3762,10.0303,10.3762,73600.0],["1996-08-26",10.3474,10.3474,10.3185,10.3185,5200.0],["1996-08-27",10.3185,10.8085,10.3185,10.6644,118800.0],["1996-08-28",10.6068,10.6644,10.5203,10.5491,60000.0],["1996-08-29",10.4915,10.5491,10.4627,10.5491,74000.0],["1996-08-30",10.5203,10.6068,10.5203,10.6068,21600.0],["1996-09-03",10.5491,10.5491,10.4338,10.5203,170400.0],["1996-09-04",10.4915,10.4915,10.405,10.4627,93200.0],["1996-09-05",10.4338,10.4627,10.405,10.4338,74000.0],["1996-09-06",10.4338,10.5491,10.405,10.5491,236400.0],["1996-09-09",10.5491,10.5491,10.4915,10.5491,86800.0],["1996-09-10",10.5491,10.5491,10.5203,10.5203,58400.0],["1996-09-11",10.4915,10.5203,10.4627,10.4915,9600.0],["1996-09-12",10.5491,10.5491,10.3185,10.405,142000.0],["1996-09-13",10.4338,10.4915,10.3762,10.4627,31200.0],["1996-09-16",10.4915,10.6356,10.4482,10.4627,124800.0],["1996-09-17",10.4627,10.4915,10.405,10.4338,20800.0],["1996-09-18",10.4338,10.4915,10.3474,10.3762,57200.0],["1996-09-19",10.3762,10.4915,10.3474,10.3762,65600.0],["1996-09-20",10.4627,10.4627,10.2609,10.2609,106000.0],["1996-09-23",10.3185,10.3185,10.1456,10.2033,256000.0],["1996-09-24",10.2033,10.2897,10.2033,10.2897,64000.0],["1996-09-25",10.2897,10.3762,10.2321,10.3762,50400.0],["1996-09-26",10.3474,10.405,10.3185,10.405,259600.0],["1996-09-27",10.405,10.6932,10.405,10.5491,489600.0],["1996-09-30",10.5491,10.578,10.3762,10.4915,142400.0],["1996-10-01",10.5203,10.5491,10.4915,10.4915,122400.0],["1996-10-02",10.4627,10.4915,10.405,10.4915,33200.0],["1996-10-03",10.4915,10.578,10.4915,10.5491,65200.0],["1996-10-04",10.5491,10.6068,10.5491,10.6068,123600.0],["1996-10-07",10.6644,10.9526,10.6644,10.8662,112400.0],["1996-10-08",10.8662,10.9526,10.7797,10.8374,48400.0],["1996-10-09",10.7797,10.8374,10.7797,10.8085,9200.0],["1996-10-10",10.7797,10.7797,10.6932,10.6932,22000.0],["1996-10-11",10.6932,10.895,10.6932,10.8085,30800.0],["1996-10-14",10.7797,10.8374,10.7509,10.7797,28800.0],["1996-10-15",10.8374,10.895,10.8085,10.8374,126000.0],["1996-10-16",10.8374,10.9526,10.8374,10.9526,16800.0],["1996-10-17",10.9526,11.0103,10.9526,10.9815,12000.0],["1996-10-18",10.9815,10.9815,10.9238,10.9238,33200.0],["1996-10-21",10.895,10.9238,10.895,10.9238,36000.0],["1996-10-22",10.9526,10.9526,10.9238,10.9238,41600.0],["1996-10-23",10.895,10.9526,10.895,10.9238,51200.0],["1996-10-24",10.9238,11.212,10.9238,11.0103,74800.0],["1996-10-25",11.1256,11.2409,11.0679,11.2409,34400.0],["1996-10-28",11.212,11.4715,11.1832,11.4715,74000.0],["1996-10-29",11.5003,11.6732,11.5003,11.6732,44400.0],["1996-10-30",11.702,11.702,11.6156,11.6732,17200.0],["1996-10-31",11.6156,11.6732,11.4426,11.5003,258800.0],["1996-11-01",11.4715,11.5579,11.4715,11.4715,157600.0],["1996-11-04",11.5291,11.5291,11.2985,11.2985,420800.0],["1996-11-05",11.2697,11.2697,11.1256,11.1256,48800.0],["1996-11-06",11.1256,11.1256,10.7509,10.7509,124000.0],["1996-11-07",10.5491,10.578,10.405,10.5491,377600.0],["1996-11-08",10.4915,10.6644,10.4915,10.6356,116400.0],["1996-11-11",10.5491,10.6068,10.5491,10.5491,131600.0],["1996-11-12",10.6068,10.6644,10.6068,10.6356,20400.0],["1996-11-13",10.6932,10.7221,10.6356,10.6356,21200.0],["1996-11-14",10.5779,10.5779,10.5203,10.5779,23600.0],["1996-11-15",10.5491,10.6644,10.4915,10.4915,85600.0],["1996-11-18",10.4915,10.5779,10.4338,10.5779,30000.0],["1996-11-19",10.5203,10.6932,10.5203,10.6356,101200.0],["1996-11-20",10.6644,10.6932,10.6356,10.6644,31600.0],["1996-11-21",10.7221,10.7221,10.5491,10.5491,52400.0],["1996-11-22",10.6068,10.6356,10.5203,10.6356,45600.0],["1996-11-25",10.6644,10.6932,10.4915,10.5491,68400.0],["1996-11-26",10.5491,10.5491,10.3474,10.3474,83200.0],["1996-11-27",10.3185,10.4915,10.2897,10.3762,184400.0],["1996-11-29",10.3474,10.3762,10.2897,10.2897,123200.0],["1996-12-02",10.2897,10.2897,10.088,10.1744,160400.0],["1996-12-03",10.1168,10.1456,9.7709,9.8862,171600.0],["1996-12-04",9.9438,10.0303,9.8862,9.9438,88000.0],["1996-12-05",9.9727,9.9727,9.598,9.6844,206000.0],["1996-12-06",9.5115,9.5403,9.3674,9.3674,130800.0],["1996-12-09",9.3674,9.5115,9.2521,9.2809,84800.0],["1996-12-10",9.3386,9.3674,9.108,9.1945,371200.0],["1996-12-11",9.108,9.1368,8.8774,9.0792,506800.0],["1996-12-12",9.0792,9.0792,8.9351,8.9351,122400.0],["1996-12-13",8.9927,8.9927,8.8486,8.8774,258000.0],["1996-12-16",8.9351,8.9639,8.4739,8.5315,649200.0],["1996-12-17",8.5892,8.8198,8.5027,8.7621,163200.0],["1996-12-18",8.7333,9.6844,8.7333,9.6844,556800.0],["1996-12-19",9.5692,10.3762,9.5692,10.1456,301200.0],["1996-12-20",10.088,10.2033,10.0303,10.1456,81400.0],["1996-12-23",10.1456,10.1456,9.2809,9.5692,95800.0],["1996-12-24",9.5692,10.088,9.5692,9.915,34800.0],["1996-12-26",9.915,10.2609,9.915,9.915,38200.0],["1996-12-27",9.9727,10.0303,9.8574,9.9727,61600.0],["1996-12-30",9.9727,11.1832,9.9727,10.7797,161200.0],["1996-12-31",10.6644,10.8374,10.6644,10.8374,90000.0],["1997-01-02",10.6068,10.7221,10.4338,10.4915,236000.0],["1997-01-03",10.6068,10.9526,10.6068,10.6068,113200.0],["1997-01-06",10.895,11.702,10.895,11.5867,111800.0],["1997-01-07",11.5867,11.8173,11.5867,11.7597,61800.0],["1997-01-08",11.7597,11.9903,11.7597,11.9903,86400.0],["1997-01-09",12.2785,12.5091,12.2208,12.5091,120200.0],["1997-01-10",12.1632,12.2785,12.0479,12.1056,82600.0],["1997-01-13",12.3938,12.4514,11.8173,11.9326,67800.0],["1997-01-14",11.9903,12.2785,11.7597,11.7597,103400.0],["1997-01-15",11.8173,12.0479,11.8173,12.0479,40400.0],["1997-01-16",12.1632,12.2208,11.7597,11.7597,107600.0],["1997-01-17",11.7597,11.9903,11.702,11.8173,55600.0],["1997-01-20",11.875,12.0479,11.702,11.8173,102000.0],["1997-01-21",11.875,12.1056,11.875,12.1056,124400.0],["1997-01-22",12.0479,12.1632,11.9903,12.1632,245000.0],["1997-01-23",12.2208,12.9126,12.1632,12.682,311600.0],["1997-01-24",12.682,12.682,11.9903,11.9903,253600.0],["1997-01-27",11.9903,12.1056,11.9326,11.9903,579600.0],["1997-01-28",12.1056,12.2208,11.9903,12.0479,115400.0],["1997-01-29",12.1056,12.1632,11.9903,11.9903,82000.0],["1997-01-30",12.0479,12.1632,11.9903,12.1056,85800.0],["1997-01-31",12.1056,12.1056,11.9903,12.1056,38800.0],["1997-02-03",12.1056,12.1056,12.0479,12.1056,24800.0],["1997-02-04",12.1056,12.1056,11.7597,11.875,123000.0],["1997-02-05",11.875,11.875,11.702,11.7597,63200.0],["1997-02-06",11.875,11.9326,11.7597,11.7597,148400.0],["1997-02-07",11.8173,11.9326,11.8173,11.875,47800.0],["1997-02-10",11.875,11.9903,11.875,11.875,63600.0],["1997-02-11",11.875,12.0479,11.875,11.9326,103400.0],["1997-02-12",11.875,12.1056,11.875,12.0479,221400.0],["1997-02-13",12.0479,12.1632,11.875,11.9326,81000.0],["1997-02-14",11.9326,11.9326,11.5867,11.6444,58800.0],["1997-02-18",11.6444,11.702,11.2985,11.6444,204400.0],["1997-02-19",11.5867,11.875,11.5867,11.875,30600.0],["1997-02-20",11.7597,11.9326,11.702,11.875,141400.0],["1997-02-21",11.8173,11.9903,11.7597,11.8173,31200.0],["1997-02-24",11.8173,11.9326,11.6444,11.702,38800.0],["1997-02-25",11.6444,11.702,11.1256,11.1256,76200.0],["1997-02-26",11.1832,11.1832,10.7797,10.7797,53400.0],["1997-02-27",10.8374,10.8374,10.0303,10.0303,171400.0],["1997-02-28",9.6844,9.6844,8.7621,9.1656,576000.0],["1997-03-03",9.1656,9.2809,9.108,9.2233,231400.0],["1997-03-04",9.3386,9.3386,9.0503,9.0503,382000.0],["1997-03-05",9.1656,9.4539,9.108,9.4539,396400.0],["1997-03-06",9.6844,10.088,9.6844,9.9727,289800.0],["1997-03-07",10.0303,10.9526,10.0303,10.7797,283800.0],["1997-03-10",10.7221,10.8374,10.6644,10.7797,60800.0],["1997-03-11",10.7797,10.8374,10.1456,10.2033,88000.0],["1997-03-12",10.2609,10.2609,10.1456,10.2609,50400.0],["1997-03-13",10.2033,10.2609,9.915,9.915,44200.0],["1997-03-14",9.9727,9.9727,9.6844,9.7997,118200.0],["1997-03-17",9.7421,9.7421,9.6268,9.6844,30800.0],["1997-03-18",9.7421,9.915,9.6844,9.7421,32600.0],["1997-03-19",9.8574,10.3185,9.8574,10.2033,33800.0],["1997-03-20",10.2033,10.2609,10.2033,10.2609,30000.0],["1997-03-21",10.2609,10.2609,10.0303,10.0303,91600.0],["1997-03-24",9.9727,10.0303,9.6844,10.0303,331800.0],["1997-03-25",10.0303,10.1456,9.9727,10.088,104400.0],["1997-03-26",9.9727,10.0303,9.915,9.915,33800.0],["1997-03-27",10.1456,10.2609,9.915,10.2609,1715000.0],["1997-03-31",10.2033,10.2609,10.0303,10.1456,340200.0],["1997-04-01",10.0303,10.2033,10.0303,10.088,215400.0],["1997-04-02",10.1456,10.6644,10.1456,10.5491,206600.0],["1997-04-03",10.4915,10.6068,10.4338,10.6068,239400.0],["1997-04-04",10.6068,11.0103,10.6068,10.9526,83400.0],["1997-04-07",10.9526,11.4715,10.9526,11.4715,89400.0],["1997-04-08",11.3562,11.4715,11.1832,11.1832,181200.0],["1997-04-09",11.0679,11.1256,10.6068,10.895,84600.0],["1997-04-10",10.9526,11.0679,10.895,10.895,72000.0],["1997-04-11",10.6644,10.7221,10.2033,10.6644,126200.0],["1997-04-14",10.3762,10.5491,10.2033,10.4915,161200.0],["1997-04-15",10.6644,11.1256,10.6644,11.1256,150600.0],["1997-04-16",11.1832,11.702,11.1832,11.5291,190800.0],["1997-04-17",11.6444,11.875,11.5867,11.7597,174600.0],["1997-04-18",11.8173,11.9326,11.5291,11.5867,149200.0],["1997-04-21",11.5291,11.5291,11.0679,11.0679,93200.0],["1997-04-22",11.0103,11.0679,10.8374,10.8374,64400.0],["1997-04-23",10.895,11.0103,10.8374,10.8374,65400.0],["1997-04-24",10.895,10.895,10.6068,10.6068,116000.0],["1997-04-25",10.6068,10.7797,10.4915,10.4915,259800.0],["1997-04-28",10.4915,10.4915,10.1456,10.1456,53400.0],["1997-04-29",10.2033,10.3762,10.1456,10.1456,74800.0],["1997-04-30",10.1456,10.2033,9.9727,10.1456,132600.0],["1997-05-01",10.2033,10.4338,10.2033,10.4338,232000.0],["1997-05-02",10.4338,11.3562,10.4338,11.2409,256400.0],["1997-05-05",11.4138,11.4715,11.2985,11.3562,127000.0],["1997-05-06",11.2409,11.2985,11.1256,11.1256,94400.0],["1997-05-07",11.1256,11.1256,10.6068,10.6068,43600.0],["1997-05-08",10.3762,11.1832,10.3762,11.1832,478000.0],["1997-05-09",11.2409,11.7597,11.2409,11.3562,143600.0],["1997-05-12",11.3562,11.3562,11.1256,11.2985,53800.0],["1997-05-13",11.2985,11.4715,11.2409,11.3562,100600.0],["1997-05-14",11.5291,11.875,11.3562,11.3562,113200.0],["1997-05-15",11.5867,11.702,11.5867,11.702,83400.0],["1997-05-16",11.702,12.3361,11.702,12.0479,118400.0],["1997-05-19",12.0479,12.1632,11.9903,12.1056,77600.0],["1997-05-20",12.1056,12.2785,11.9903,12.1632,192000.0],["1997-05-21",12.2208,12.6244,12.2208,12.6244,240800.0],["1997-05-22",12.7397,13.0855,12.6244,12.7973,286000.0],["1997-05-23",12.7397,12.7397,12.6244,12.6244,108000.0],["1997-05-27",12.682,12.7397,12.5667,12.5667,44000.0],["1997-05-28",12.682,12.7397,12.6244,12.682,190800.0],["1997-05-29",12.682,12.7397,12.682,12.7397,85200.0],["1997-05-30",12.7397,12.7397,12.682,12.7397,54200.0],["1997-06-02",12.7397,12.7397,12.5667,12.682,100600.0],["1997-06-03",12.682,12.8549,12.682,12.7973,96600.0],["1997-06-04",12.7973,13.0855,12.7973,13.0279,109400.0],["1997-06-05",13.0855,13.2008,12.9702,13.1432,24600.0],["1997-06-06",13.1432,13.7773,13.1432,13.7773,52800.0],["1997-06-09",13.6043,13.662,13.2008,13.2585,148200.0],["1997-06-10",13.3161,13.3161,12.682,12.7973,262000.0],["1997-06-11",12.7973,13.0279,12.6244,12.682,163400.0],["1997-06-12",12.682,12.7973,12.5667,12.7973,110400.0],["1997-06-13",12.9126,13.0279,12.7397,12.7397,141400.0],["1997-06-16",12.8549,12.9126,12.7397,12.7397,89800.0],["1997-06-17",12.7973,12.8549,12.5667,12.6244,49200.0],["1997-06-18",12.5667,12.7973,12.5091,12.7973,57000.0],["1997-06-19",12.7397,12.8549,12.7397,12.7973,44800.0],["1997-06-20",12.4514,12.6244,12.4514,12.5091,103600.0],["1997-06-23",12.5091,12.5667,12.3938,12.3938,26000.0],["1997-06-24",12.3938,12.7397,12.3361,12.6244,58200.0],["1997-06-25",12.5091,12.6244,12.1632,12.1632,75000.0],["1997-06-26",12.2785,12.5667,12.2785,12.3361,69400.0],["1997-06-27",12.4514,12.4514,12.2209,12.2785,94400.0],["1997-06-30",12.3938,12.4514,12.3938,12.4514,127400.0],["1997-07-01",12.4514,12.4514,12.2497,12.3938,64600.0],["1997-07-02",12.3938,12.5955,12.3938,12.3938,36600.0],["1997-07-03",12.3938,12.5091,12.3938,12.3938,8600.0],["1997-07-07",12.5091,12.682,12.5091,12.6532,55000.0],["1997-07-08",12.6532,12.8549,12.5091,12.8549,69200.0],["1997-07-09",12.8549,13.1432,12.8261,13.0567,44600.0],["1997-07-10",13.0567,13.4026,13.0567,13.3738,33600.0],["1997-07-11",13.662,13.7196,13.0855,13.0855,192600.0],["1997-07-14",13.0279,13.6332,13.0279,13.5755,66800.0],["1997-07-15",13.6908,13.8061,13.6043,13.8061,97200.0],["1997-07-16",13.8061,14.0079,13.7196,13.9214,48400.0],["1997-07-17",13.9502,13.9502,13.6043,13.6908,220600.0],["1997-07-18",13.8061,13.8061,13.4314,13.4314,66800.0],["1997-07-21",13.3738,13.5179,13.3161,13.5179,40800.0],["1997-07-22",13.489,13.6043,13.489,13.6043,157600.0],["1997-07-23",13.5467,13.7196,13.5179,13.6043,98800.0],["1997-07-24",13.6043,13.6043,13.489,13.489,118600.0],["1997-07-25",13.4314,13.489,13.0279,13.0279,121800.0],["1997-07-28",13.0279,13.4314,13.0279,13.3161,125200.0],["1997-07-29",13.3161,13.4314,13.2873,13.4314,50200.0],["1997-07-30",13.5467,13.8061,13.489,13.7196,41400.0],["1997-07-31",13.662,13.662,13.489,13.5467,19600.0],["1997-08-01",13.5467,13.5755,13.2585,13.2585,96200.0],["1997-08-04",13.3738,13.4026,13.1432,13.1432,40800.0],["1997-08-05",12.682,12.8838,12.5955,12.7397,153000.0],["1997-08-06",12.7973,13.3738,12.7973,13.3161,75600.0],["1997-08-07",13.4314,13.4314,13.0855,13.2008,183000.0],["1997-08-08",13.0855,13.0855,12.7973,12.8261,62600.0],["1997-08-11",12.7973,12.7973,12.5955,12.6244,60800.0],["1997-08-12",12.5955,12.7397,12.5091,12.682,77800.0],["1997-08-13",12.682,12.682,12.1632,12.4514,89000.0],["1997-08-14",12.4803,12.7685,12.4803,12.7685,237800.0],["1997-08-15",12.7685,13.0855,12.7685,12.9126,81000.0],["1997-08-18",12.9126,13.6043,12.9126,13.4602,75000.0],["1997-08-19",13.4602,13.5755,13.4602,13.5755,72000.0],["1997-08-20",13.5755,13.7196,13.489,13.489,38000.0],["1997-08-21",13.3738,13.489,13.1432,13.2585,26600.0],["1997-08-22",13.1432,13.3738,13.0279,13.3738,46600.0],["1997-08-25",13.2585,13.489,13.2008,13.2296,12000.0],["1997-08-26",13.2296,13.3449,12.9126,12.9126,37200.0],["1997-08-27",12.7973,12.8261,12.5667,12.7397,53200.0],["1997-08-28",12.7397,12.8838,12.7108,12.8838,50800.0],["1997-08-29",12.8838,12.8838,12.4514,12.4514,69600.0],["1997-09-02",12.5091,12.8838,12.5091,12.8838,51400.0],["1997-09-03",12.7973,12.8549,12.2785,12.3938,55400.0],["1997-09-04",12.4514,12.4514,12.0479,12.3361,117800.0],["1997-09-05",12.3361,12.3361,12.0767,12.1632,70800.0],["1997-09-08",12.2208,12.3361,12.2208,12.3361,60000.0],["1997-09-09",12.2785,12.2785,12.1632,12.2208,73200.0],["1997-09-10",12.2208,12.2208,12.1056,12.1344,119800.0],["1997-09-11",11.9903,11.9903,11.9038,11.9614,68800.0],["1997-09-12",11.9903,12.5667,11.875,12.5667,149000.0],["1997-09-15",12.5667,12.5955,12.3938,12.4226,15600.0],["1997-09-16",12.365,12.8838,12.365,12.8838,111800.0],["1997-09-17",12.8838,12.8838,12.7397,12.8261,94600.0],["1997-09-18",12.7397,12.9414,12.7397,12.9414,143600.0],["1997-09-19",12.8838,12.9414,12.8261,12.8261,103200.0],["1997-09-22",12.8261,13.0855,12.8261,12.8549,37200.0],["1997-09-23",12.8549,13.3738,12.8549,13.3738,65800.0],["1997-09-24",13.3738,13.662,13.3738,13.662,111000.0],["1997-09-25",13.5467,13.7773,13.4602,13.7773,37200.0],["1997-09-26",13.7485,13.7485,13.4602,13.489,11800.0],["1997-09-29",13.4602,13.6043,13.4314,13.6043,22400.0],["1997-09-30",13.7196,13.8349,13.7196,13.7773,65200.0],["1997-10-01",13.7773,14.4114,13.7196,14.3537,47400.0],["1997-10-02",14.3537,14.3537,14.0655,14.2384,20200.0],["1997-10-03",14.2961,14.6131,14.1808,14.5843,54600.0],["1997-10-06",14.642,15.0743,14.642,14.7284,38800.0],["1997-10-07",14.7284,14.9878,13.2008,13.3738,1225000.0],["1997-10-08",13.4314,13.4314,13.172,13.3738,73600.0],["1997-10-09",13.4314,13.4314,13.1144,13.2296,48200.0],["1997-10-10",13.2585,13.2585,12.7973,12.8261,96600.0],["1997-10-13",13.0855,13.3161,12.9126,12.9126,160600.0],["1997-10-14",13.0279,13.0855,12.7973,12.7973,889400.0],["1997-10-15",12.682,12.9126,12.5667,12.7397,99000.0],["1997-10-16",12.8549,13.0855,12.6244,12.6244,67200.0],["1997-10-17",12.5667,12.5955,12.0479,12.4803,101000.0],["1997-10-20",12.5379,12.8838,12.4514,12.7397,78000.0],["1997-10-21",12.7973,13.2008,12.682,12.9702,92800.0],["1997-10-22",12.9702,12.9702,12.4226,12.8549,97000.0],["1997-10-23",12.6244,13.0855,12.5091,13.0279,355800.0],["1997-10-24",12.9126,12.9126,12.1056,12.2208,431400.0],["1997-10-27",12.1632,12.1632,11.7309,11.9903,571200.0],["1997-10-28",11.875,12.4226,11.6444,12.4226,1036200.0],["1997-10-29",12.5955,13.0855,12.2208,12.5667,229400.0],["1997-10-30",12.2785,12.2785,11.8173,11.9326,304600.0],["1997-10-31",11.9614,12.2208,11.9038,12.2208,419000.0],["1997-11-03",12.1056,12.4514,12.1056,12.3361,214400.0],["1997-11-04",12.3938,12.4514,12.0479,12.0767,58800.0],["1997-11-05",12.1632,12.3073,11.9903,12.1056,103200.0],["1997-11-06",12.1056,12.4514,12.0767,12.4514,65400.0],["1997-11-07",12.3361,12.3361,11.8173,12.0479,157600.0],["1997-11-10",12.1632,12.2208,11.9903,11.9903,278600.0],["1997-11-11",11.9326,12.192,11.9326,12.192,18200.0],["1997-11-12",12.0767,12.0767,11.8173,11.9326,67600.0],["1997-11-13",11.9614,12.0767,11.9038,11.9903,110600.0],["1997-11-14",11.9903,12.2785,11.9326,12.2785,117800.0],["1997-11-17",12.2785,12.5379,12.2785,12.4803,68800.0],["1997-11-18",12.4803,12.4803,12.3361,12.4226,87400.0],["1997-11-19",12.4226,12.4514,12.365,12.4514,55200.0],["1997-11-20",12.5379,12.5379,11.9326,12.1632,146000.0],["1997-11-21",12.1632,12.1632,11.8173,11.9326,729600.0],["1997-11-24",11.9038,11.9326,11.5291,11.8173,541600.0],["1997-11-25",11.9326,12.3361,11.9326,12.3361,256800.0],["1997-11-26",12.3938,12.4514,12.2209,12.2785,88200.0],["1997-11-28",12.3361,12.3361,12.3073,12.3361,30800.0],["1997-12-01",12.3361,12.682,12.2785,12.682,536600.0],["1997-12-02",12.6532,13.0279,12.6532,12.8838,194200.0],["1997-12-03",12.9414,13.662,12.8549,13.662,234200.0],["1997-12-04",13.662,14.3537,13.662,13.9502,340000.0],["1997-12-05",14.0655,14.3537,14.0079,14.0367,386600.0],["1997-12-08",13.9214,14.0367,13.8349,13.8637,90800.0],["1997-12-09",13.7485,13.7485,13.3738,13.5755,173800.0],["1997-12-10",13.5179,13.662,13.4602,13.662,63800.0],["1997-12-11",13.5467,13.5467,13.3449,13.3738,28800.0],["1997-12-12",13.4026,13.4314,13.1432,13.4314,28000.0],["1997-12-15",13.4314,13.8061,13.4026,13.7773,75600.0],["1997-12-16",13.8061,14.5267,13.7484,14.3826,131400.0],["1997-12-17",14.3826,14.5267,14.2961,14.3826,40400.0],["1997-12-18",14.3826,14.4978,14.3249,14.3537,211600.0],["1997-12-19",14.2384,14.2384,13.9214,14.0079,100200.0],["1997-12-22",14.0655,14.5555,13.979,14.3249,141800.0],["1997-12-23",14.4114,14.5267,14.3249,14.3537,67800.0],["1997-12-24",14.4114,14.469,14.2961,14.4402,18800.0],["1997-12-26",14.4402,14.469,14.3249,14.4114,58800.0],["1997-12-29",14.4114,14.4402,14.2384,14.3826,313000.0],["1997-12-30",14.4114,14.469,14.2961,14.2961,143600.0],["1997-12-31",14.3537,15.2184,14.3537,14.6996,178000.0],["1998-01-02",14.7573,14.7573,14.2673,14.2961,44400.0],["1998-01-05",14.2673,14.2673,13.9502,14.2673,52600.0],["1998-01-06",14.2673,14.2673,13.979,14.0367,23200.0],["1998-01-07",14.0655,14.0655,13.4314,13.6043,55200.0],["1998-01-08",13.3738,13.4026,13.1432,13.2008,153400.0],["1998-01-09",13.1432,13.3161,13.1432,13.1432,206800.0],["1998-01-12",13.0279,13.2296,12.9126,13.2008,49000.0],["1998-01-13",13.3161,13.9502,13.3161,13.8349,95400.0],["1998-01-14",13.7773,13.9502,13.5467,13.7196,109200.0],["1998-01-15",13.7196,13.8349,13.4314,13.489,65000.0],["1998-01-16",13.5755,13.8926,13.4314,13.8061,106400.0],["1998-01-20",13.6043,13.6332,13.3449,13.4602,129800.0],["1998-01-21",13.4602,13.7196,13.3161,13.489,29000.0],["1998-01-22",13.5467,13.5467,13.2008,13.2008,33400.0],["1998-01-23",13.2296,13.3449,13.1144,13.1432,30400.0],["1998-01-26",13.1144,13.3161,12.9126,13.3161,85000.0],["1998-01-27",13.2585,13.4314,13.2585,13.3161,46200.0],["1998-01-28",13.4602,14.1231,13.4602,14.0367,46400.0],["1998-01-29",14.0079,14.6708,14.0079,14.6708,100400.0],["1998-01-30",14.6131,14.6996,13.9502,13.9502,77800.0],["1998-02-02",13.979,14.4114,13.9502,14.2961,30600.0],["1998-02-03",14.2961,14.5267,14.2384,14.4978,14400.0],["1998-02-04",14.4402,14.4978,14.2384,14.4114,25600.0],["1998-02-05",14.5267,14.8149,14.5267,14.6996,52000.0],["1998-02-06",14.6708,14.959,14.5843,14.959,30200.0],["1998-02-09",14.8437,15.1896,14.8437,15.1319,30200.0],["1998-02-10",15.2184,15.6796,15.1031,15.1031,70800.0],["1998-02-11",15.1319,15.1608,15.0167,15.0455,28000.0],["1998-02-12",15.1031,15.1031,14.7861,14.8725,27800.0],["1998-02-13",14.959,14.9878,14.8149,14.8437,49000.0],["1998-02-17",14.8437,14.8437,14.6996,14.7572,16800.0],["1998-02-18",14.6708,14.9014,14.4114,14.8725,62800.0],["1998-02-19",14.9878,14.9878,14.7572,14.7572,113400.0],["1998-02-20",14.7284,14.7284,14.5267,14.5555,147000.0],["1998-02-23",14.6708,14.9302,14.5843,14.9302,27400.0],["1998-02-24",14.9014,14.9302,14.7284,14.8437,32600.0],["1998-02-25",14.7861,15.1896,14.7861,15.1896,20200.0],["1998-02-26",15.1031,15.7949,15.1031,15.6796,90000.0],["1998-02-27",15.6796,15.7949,15.6796,15.6796,24200.0],["1998-03-02",15.7949,16.429,15.7949,16.0254,115400.0],["1998-03-03",16.0254,16.2272,15.939,16.1407,77200.0],["1998-03-04",16.1407,16.1407,15.9678,16.1407,56200.0],["1998-03-05",16.1119,16.1119,15.6796,15.6796,49000.0],["1998-03-06",15.6796,15.7372,15.2184,15.3625,126000.0],["1998-03-09",15.3913,15.5066,15.3337,15.3337,58400.0],["1998-03-10",15.449,15.6508,14.642,15.0743,154000.0],["1998-03-11",15.0167,15.5643,14.959,15.3625,295400.0],["1998-03-12",15.3625,15.4202,14.7572,14.959,152400.0],["1998-03-13",15.0167,15.2184,14.9878,15.0455,41000.0],["1998-03-16",15.0455,15.2184,14.9878,15.2184,214200.0],["1998-03-17",15.2184,15.2184,14.7572,14.9878,116000.0],["1998-03-18",14.9302,14.9878,14.7572,14.8149,99600.0],["1998-03-19",14.8725,14.8725,14.7572,14.8437,54200.0],["1998-03-20",14.7572,14.9302,14.642,14.8725,37600.0],["1998-03-23",14.9014,15.1896,14.8725,15.1608,243400.0],["1998-03-24",15.2761,15.5643,15.1608,15.4202,118600.0],["1998-03-25",15.449,15.5643,15.3049,15.3913,101200.0],["1998-03-26",15.3337,15.3914,15.1896,15.2472,26200.0],["1998-03-27",15.2184,15.2761,14.8725,15.2761,140400.0],["1998-03-30",15.2184,15.449,15.1608,15.3049,41000.0],["1998-03-31",15.4202,15.8813,15.3625,15.766,155600.0],["1998-04-01",15.939,16.0543,15.7372,15.9102,205400.0],["1998-04-02",15.8237,15.8237,15.6508,15.6508,37600.0],["1998-04-03",15.6508,15.7949,15.5355,15.6796,90200.0],["1998-04-06",15.7372,15.7949,15.2761,15.3049,527800.0],["1998-04-07",15.3914,15.3914,15.1031,15.2472,144000.0],["1998-04-08",15.2184,15.5643,15.2184,15.3049,56600.0],["1998-04-09",15.3913,15.7949,15.2761,15.7949,158200.0],["1998-04-13",15.9102,15.9102,15.5355,15.6219,111200.0],["1998-04-14",15.6508,15.8525,15.6219,15.8237,108800.0],["1998-04-15",15.7949,16.0254,15.766,15.9966,42600.0],["1998-04-16",15.9102,15.9102,15.7084,15.766,55600.0],["1998-04-17",15.6796,15.939,15.6796,15.939,35000.0],["1998-04-20",15.8525,16.1119,15.7372,16.0831,32400.0],["1998-04-21",16.1407,16.5154,16.1407,16.3425,33600.0],["1998-04-22",16.4001,16.746,16.4001,16.4866,95800.0],["1998-04-23",16.3713,16.429,16.1696,16.1696,54400.0],["1998-04-24",16.1696,16.6307,16.1696,16.4001,148000.0],["1998-04-27",16.3713,16.5731,16.3713,16.5731,175800.0],["1998-04-28",16.5154,17.0631,16.5154,16.9766,93000.0],["1998-04-29",16.8901,17.3513,16.8901,17.2072,80800.0],["1998-04-30",17.3801,17.726,17.2648,17.4666,118600.0],["1998-05-01",17.5819,17.6972,17.4089,17.6395,51000.0],["1998-05-04",17.7548,18.1583,17.6107,17.9278,131800.0],["1998-05-05",17.9854,18.1007,17.9854,18.0142,94600.0],["1998-05-06",18.4466,18.706,18.3025,18.3313,271400.0],["1998-05-07",18.3024,18.3024,18.1583,18.2736,58000.0],["1998-05-08",18.3024,18.3024,17.9854,18.1872,94400.0],["1998-05-11",18.216,18.3889,18.1583,18.216,177400.0],["1998-05-12",18.216,18.216,17.9854,18.0719,49200.0],["1998-05-13",18.1007,18.1872,18.0719,18.1583,46000.0],["1998-05-14",18.1872,18.1872,17.9854,17.9854,57000.0],["1998-05-15",17.9854,17.9854,17.7548,17.7836,83800.0],["1998-05-18",17.8701,17.9854,17.7836,17.9854,36800.0],["1998-05-19",18.043,18.1295,17.9854,18.1295,29800.0],["1998-05-20",18.1583,18.2736,18.1295,18.2448,119000.0],["1998-05-21",18.2448,18.9077,18.2448,18.9077,109400.0],["1998-05-22",18.9077,19.0807,18.8213,19.023,60800.0],["1998-05-26",18.9654,19.3112,18.6771,18.7924,83400.0],["1998-05-27",18.3889,18.3889,18.0142,18.043,209600.0],["1998-05-28",18.043,18.5618,17.9854,18.5042,110600.0],["1998-05-29",18.5042,18.6195,18.3313,18.3601,200600.0],["1998-06-01",18.3601,18.3601,17.6972,17.8125,221000.0],["1998-06-02",17.8701,18.1007,17.8413,17.9854,223000.0],["1998-06-03",18.0142,18.0142,17.6972,17.726,59200.0],["1998-06-04",17.726,17.7548,17.6107,17.6395,19800.0],["1998-06-05",17.6395,17.7548,17.2648,17.2937,81200.0],["1998-06-08",17.2936,17.726,17.2936,17.6972,105800.0],["1998-06-09",17.6683,18.043,17.6395,18.043,46800.0],["1998-06-10",18.043,18.1007,17.9854,18.0142,70000.0],["1998-06-11",18.0142,18.0142,17.5242,17.8125,142600.0],["1998-06-12",17.9277,17.9566,17.5242,17.6972,27400.0],["1998-06-15",17.6395,17.6395,17.0631,17.0919,47400.0],["1998-06-16",17.1495,17.5819,17.1495,17.5819,94000.0],["1998-06-17",18.1007,18.4466,18.1007,18.3313,137400.0],["1998-06-18",18.3313,18.5042,18.2736,18.5042,73200.0],["1998-06-19",18.5042,19.0807,18.5042,18.6771,131400.0],["1998-06-22",18.9077,19.6571,18.9077,19.5995,134600.0],["1998-06-23",19.7724,20.2912,19.7724,20.1759,68200.0],["1998-06-24",20.1759,20.2912,20.003,20.2912,109300.0],["1998-06-25",20.5218,20.6371,19.5995,20.1183,89800.0],["1998-06-26",20.2336,20.5218,19.8877,20.0606,94700.0],["1998-06-29",20.2912,20.5218,19.7148,20.003,122800.0],["1998-06-30",20.1183,20.2912,20.0606,20.2336,116500.0],["1998-07-01",20.7524,20.983,20.6947,20.9253,85600.0],["1998-07-02",20.983,21.4441,20.983,21.1559,78100.0],["1998-07-06",21.3865,21.6747,21.3865,21.4441,55400.0],["1998-07-07",21.6747,22.0782,21.6747,21.8476,62200.0],["1998-07-08",21.9629,22.7123,21.9629,22.3088,132400.0],["1998-07-09",22.3088,22.3088,20.3489,20.983,219900.0],["1998-07-10",20.983,21.2135,20.6371,20.983,90000.0],["1998-07-13",21.0983,21.5594,21.0983,21.2135,107500.0],["1998-07-14",21.3865,21.4441,21.0983,21.2135,38100.0],["1998-07-15",21.0983,21.0983,20.003,20.2912,82700.0],["1998-07-16",20.5218,20.8677,19.7148,19.83,126800.0],["1998-07-17",19.83,19.83,18.9077,18.9077,157500.0],["1998-07-20",18.9077,19.2536,18.216,18.5042,188500.0],["1998-07-21",18.6771,19.5995,18.5042,18.6195,110300.0],["1998-07-22",19.2536,20.0606,19.023,19.9453,173900.0],["1998-07-23",20.0606,20.1183,18.9654,18.9654,104600.0],["1998-07-24",19.0807,19.5418,19.0807,19.3112,45300.0],["1998-07-27",19.4842,19.4842,18.5619,18.8501,39200.0],["1998-07-28",18.7348,19.2536,18.3889,18.6771,57700.0],["1998-07-29",18.6771,18.6771,18.043,18.2736,61300.0],["1998-07-30",18.4466,18.9077,18.4466,18.9077,97000.0],["1998-07-31",18.9077,19.4265,18.7924,18.7924,63300.0],["1998-08-03",18.7924,19.023,18.4466,18.5619,101300.0],["1998-08-04",18.5042,18.7924,18.4466,18.4466,32900.0],["1998-08-05",18.5042,19.023,18.3889,19.023,133800.0],["1998-08-06",18.9077,18.9077,17.8701,18.4466,128900.0],["1998-08-07",18.4466,19.4842,18.4466,18.7348,165300.0],["1998-08-10",18.7348,18.7348,17.8701,18.2736,63400.0],["1998-08-11",17.9278,17.9278,16.8325,17.0631,120500.0],["1998-08-12",17.8701,18.9077,17.6395,17.8125,110400.0],["1998-08-13",17.8701,18.3313,17.5242,17.6395,63700.0],["1998-08-14",17.7548,19.3689,17.5242,19.0807,72700.0],["1998-08-17",18.9077,20.983,18.6771,20.983,124900.0],["1998-08-18",20.983,21.4441,19.5995,20.5218,77700.0],["1998-08-19",20.5218,20.5794,19.8301,20.1183,99700.0],["1998-08-20",20.1183,20.1183,19.9453,20.003,33900.0],["1998-08-21",19.4842,19.5418,18.5618,19.5418,95000.0],["1998-08-24",19.7148,19.8877,19.1383,19.2536,66400.0],["1998-08-25",19.023,19.6571,19.023,19.4842,72200.0],["1998-08-26",19.2536,19.3112,18.9077,19.1383,37900.0],["1998-08-27",19.0807,19.1383,18.4466,18.4466,104900.0],["1998-08-28",18.7924,18.7924,17.9854,18.043,86800.0],["1998-08-31",17.7548,17.8125,16.4866,16.6595,123500.0],["1998-09-01",17.0631,17.5242,16.7748,17.0631,183000.0],["1998-09-02",16.8325,18.6771,16.6595,18.1007,103900.0],["1998-09-03",17.9854,18.7924,17.5819,18.6195,66000.0],["1998-09-04",18.8501,19.5418,18.8501,19.3689,65200.0],["1998-09-08",20.6371,20.983,19.2536,19.9453,187400.0],["1998-09-09",19.7148,19.7148,19.2536,19.4842,89400.0],["1998-09-10",19.3689,19.3689,18.7348,19.1383,140000.0],["1998-09-11",19.023,20.4642,19.023,20.2336,306900.0],["1998-09-14",20.4642,21.6171,20.2336,21.6171,122900.0],["1998-09-15",21.3865,22.1359,21.3865,22.0782,261100.0],["1998-09-16",22.1359,22.8276,20.983,21.5018,141000.0],["1998-09-17",20.983,20.983,19.1383,20.1183,125600.0],["1998-09-18",20.6371,20.6371,19.3689,20.1759,157700.0],["1998-09-21",19.8301,19.8301,19.023,19.4842,58000.0],["1998-09-22",19.8301,21.2712,19.8301,20.6371,67900.0],["1998-09-23",20.8677,21.9053,20.3489,21.8476,44400.0],["1998-09-24",21.9053,22.0206,21.5594,21.8476,48600.0],["1998-09-25",21.79,23.5194,21.79,23.3464,96900.0],["1998-09-28",23.8076,24.6723,21.6747,21.9629,147900.0],["1998-09-29",21.9629,22.7123,21.2135,22.4817,142600.0],["1998-09-30",22.9429,23.5194,21.5594,21.6171,75700.0],["1998-10-01",21.2712,21.3288,19.5995,19.7724,108800.0],["1998-10-02",18.4466,19.3689,18.3313,19.3689,216500.0],["1998-10-05",19.023,19.1383,17.5242,18.3313,322900.0],["1998-10-06",18.5618,19.023,17.5242,17.8125,240800.0],["1998-10-07",17.8125,17.8125,16.1407,16.4866,159700.0],["1998-10-08",15.9102,15.9102,14.8149,15.6796,260000.0],["1998-10-09",15.9102,17.0631,15.5643,16.9478,163500.0],["1998-10-12",17.5242,17.8701,16.3137,16.8325,128200.0],["1998-10-13",16.8901,17.4089,16.5443,17.1784,107900.0],["1998-10-14",17.2937,17.8125,17.0631,17.2937,274100.0],["1998-10-15",17.1784,19.7148,17.1784,19.7148,95800.0],["1998-10-16",19.7148,21.0983,19.7148,20.8677,112100.0],["1998-10-19",21.0983,22.4817,20.983,22.3665,127200.0],["1998-10-20",22.2512,22.9429,21.79,22.1359,303700.0],["1998-10-21",21.6747,21.6747,20.4065,21.2135,227500.0],["1998-10-22",21.4441,21.4441,20.8677,21.3288,90200.0],["1998-10-23",21.3865,21.9629,20.8677,21.0406,115400.0],["1998-10-26",20.6371,20.81,20.4065,20.5794,101100.0],["1998-10-27",20.7524,20.983,19.023,19.0807,256000.0],["1998-10-28",19.0807,19.8301,18.7924,19.2536,171900.0],["1998-10-29",19.3689,19.83,19.3689,19.83,50000.0],["1998-10-30",19.8301,21.4441,19.8301,20.2912,96000.0],["1998-11-02",20.7524,20.81,20.5218,20.7524,129000.0],["1998-11-03",20.81,20.8677,20.2912,20.4065,144300.0],["1998-11-04",20.4642,20.983,20.4065,20.6371,153300.0],["1998-11-05",20.8677,21.5594,20.8677,21.1559,79100.0],["1998-11-06",20.8677,21.2712,20.81,21.2712,31900.0],["1998-11-09",21.0983,21.3288,20.81,21.2135,57300.0],["1998-11-10",20.5218,22.0206,20.4065,22.0206,66900.0],["1998-11-11",22.2512,22.2512,21.4441,21.5018,58200.0],["1998-11-12",21.6171,22.3665,21.6171,22.2512,73000.0],["1998-11-13",22.2512,22.2512,21.79,21.8476,38400.0],["1998-11-16",21.79,22.597,21.5594,22.3665,56600.0],["1998-11-17",22.4241,22.6547,21.8476,22.6547,55900.0],["1998-11-18",23.0006,23.2311,22.6547,23.2311,61900.0],["1998-11-19",23.2311,23.6923,22.9429,23.2311,205500.0],["1998-11-20",23.0006,23.1158,22.77,23.1158,23800.0],["1998-11-23",22.8853,23.1735,22.8276,23.1158,118800.0],["1998-11-24",23.2888,23.5194,23.1158,23.5194,113800.0],["1998-11-25",23.5194,23.6347,23.2311,23.4617,112800.0],["1998-11-27",23.6923,23.7499,23.5194,23.6923,23000.0],["1998-11-30",23.7499,24.3264,23.4617,24.3264,108000.0],["1998-12-01",24.2111,24.2111,23.577,23.8652,67900.0],["1998-12-02",23.9805,23.9805,23.3464,23.3464,67400.0],["1998-12-03",23.1159,23.1735,22.5394,22.5394,75800.0],["1998-12-04",22.597,22.597,22.4817,22.4817,217400.0],["1998-12-07",22.4817,22.4817,22.2512,22.3088,252300.0],["1998-12-08",22.3088,22.3088,21.5594,21.6747,76400.0],["1998-12-09",21.79,22.4817,21.7324,22.3088,121300.0],["1998-12-10",22.3665,23.8652,22.2512,23.0582,106600.0],["1998-12-11",22.8853,22.8853,22.4817,22.7123,99900.0],["1998-12-14",22.4817,22.9429,22.3088,22.4817,51600.0],["1998-12-15",22.8276,22.9429,22.6547,22.7123,190700.0],["1998-12-16",22.8853,23.2311,22.7123,23.2311,135100.0],["1998-12-17",23.5194,26.2864,23.5194,25.8828,379000.0],["1998-12-18",25.8828,27.324,25.8828,26.1711,275300.0],["1998-12-21",26.5169,27.9004,26.4593,27.2087,258200.0],["1998-12-22",26.9781,27.2087,26.0558,26.0558,119400.0],["1998-12-23",26.2287,26.5169,25.4793,26.5169,153200.0],["1998-12-24",25.8252,26.0558,25.8252,25.9981,37700.0],["1998-12-28",26.5746,26.5746,24.4417,25.537,145100.0],["1998-12-29",25.7675,26.6322,25.7099,26.5169,94800.0],["1998-12-30",27.5545,28.2463,27.0357,27.9004,97200.0],["1998-12-31",27.9004,28.2463,27.5546,28.2463,93700.0],["1999-01-04",28.0157,28.0157,26.6322,26.8628,218600.0],["1999-01-05",26.8628,26.9781,26.4016,26.4016,102200.0],["1999-01-06",26.1711,26.2863,25.5946,25.5946,93500.0],["1999-01-07",24.9029,25.537,24.4417,25.537,160800.0],["1999-01-08",25.4793,26.344,25.4793,26.0558,80300.0],["1999-01-11",25.8252,25.8252,25.1911,25.4217,40000.0],["1999-01-12",24.9605,25.2487,24.3264,24.384,48900.0],["1999-01-13",23.6347,24.384,23.5194,24.384,88300.0],["1999-01-14",24.6146,25.1334,24.0382,24.2111,115000.0],["1999-01-15",25.1334,25.6522,24.9029,24.9029,75600.0],["1999-01-19",24.9029,25.1334,24.3264,24.4417,85100.0],["1999-01-20",24.6723,25.9405,24.6723,24.7299,76500.0],["1999-01-21",24.9029,25.9405,24.8452,25.5946,100300.0],["1999-01-22",25.537,26.6899,25.4217,26.6322,100800.0],["1999-01-25",26.5169,26.6322,25.0181,25.364,139300.0],["1999-01-26",25.2487,25.7675,25.1334,25.364,100100.0],["1999-01-27",25.5946,26.1134,25.3064,25.364,228400.0],["1999-01-28",25.7099,26.2863,25.5946,26.0558,59400.0],["1999-01-29",25.9405,27.4393,25.8828,27.151,89700.0],["1999-02-01",27.151,27.151,25.364,25.4217,89500.0],["1999-02-02",25.6522,25.9405,25.1911,25.2487,102600.0],["1999-02-03",25.364,25.537,24.4993,25.2487,77800.0],["1999-02-04",25.2487,25.2487,24.6723,24.9029,43200.0],["1999-02-05",24.9605,24.9605,24.2111,24.2111,53000.0],["1999-02-08",24.0958,24.384,23.6923,24.0958,66000.0],["1999-02-09",24.0958,24.0958,23.7499,23.9229,36200.0],["1999-02-10",23.9805,24.2111,23.4041,23.7499,86600.0],["1999-02-11",23.9229,23.9805,22.7123,23.4041,214400.0],["1999-02-12",23.4041,23.6923,23.0006,23.577,134900.0],["1999-02-16",23.9229,25.8252,23.8652,24.557,134500.0],["1999-02-17",24.557,24.6146,23.7499,23.7499,43600.0],["1999-02-18",23.8076,24.4417,23.6347,23.9805,87800.0],["1999-02-19",23.9805,24.0382,22.6547,22.7123,91400.0],["1999-02-22",22.7123,23.577,22.597,22.6547,111200.0],["1999-02-23",22.6547,23.577,22.3665,23.1735,96300.0],["1999-02-24",23.1158,24.4417,22.7123,22.7123,189800.0],["1999-02-25",22.4817,23.0006,22.4817,23.0006,80000.0],["1999-02-26",23.0582,23.3464,22.7123,23.1735,70300.0],["1999-03-01",23.2888,23.5194,23.1735,23.5194,35900.0],["1999-03-02",23.6347,24.8452,23.6347,24.4417,93300.0],["1999-03-03",24.9029,24.9605,23.2888,23.7499,122400.0],["1999-03-04",23.75,24.6723,23.75,24.6146,67000.0],["1999-03-05",24.6146,25.1334,24.6146,24.6146,43700.0],["1999-03-08",24.4417,25.4217,24.0382,25.4217,119700.0],["1999-03-09",25.4793,26.5169,25.4217,25.8828,125300.0],["1999-03-10",26.344,26.5169,25.7099,25.8252,52500.0],["1999-03-11",25.7675,26.344,25.5946,26.2287,63000.0],["1999-03-12",26.2287,26.6899,25.8252,25.8252,95300.0],["1999-03-15",25.8828,26.1711,25.364,26.1711,43200.0],["1999-03-16",25.9405,26.5169,25.7675,26.5169,50500.0],["1999-03-17",26.1711,26.7475,25.8828,26.6322,58700.0],["1999-03-18",26.6322,26.6899,26.0558,26.2863,85800.0],["1999-03-19",26.2864,26.9781,26.2864,26.6322,154800.0],["1999-03-22",26.4016,26.8628,26.1711,26.2287,114900.0],["1999-03-23",26.1134,26.1134,23.9805,24.3264,821300.0],["1999-03-24",24.3264,24.3264,23.8652,24.2111,111000.0],["1999-03-25",24.384,26.1711,24.384,25.8252,96200.0],["1999-03-26",25.8252,25.8252,24.557,25.0182,69800.0],["1999-03-29",25.0181,26.1711,25.0181,26.0558,132400.0],["1999-03-30",26.2863,26.5169,25.7675,26.4593,88000.0],["1999-03-31",26.4593,27.5545,25.8252,26.7475,206900.0],["1999-04-01",27.2087,29.3992,26.7475,27.2087,210300.0],["1999-04-05",27.6698,28.0734,27.2663,27.8428,105800.0],["1999-04-06",27.8428,27.9581,27.324,27.3816,66100.0],["1999-04-07",27.2663,27.9004,26.9781,27.9004,64900.0],["1999-04-08",27.6698,28.3039,27.4393,27.7851,93900.0],["1999-04-09",26.7475,28.131,26.6322,28.0157,139700.0],["1999-04-12",27.7851,27.9004,26.8628,26.8628,132400.0],["1999-04-13",27.5546,27.6698,27.3816,27.3816,93600.0],["1999-04-14",27.3816,27.5545,26.0558,26.344,140800.0],["1999-04-15",26.344,26.4016,25.2487,25.364,167500.0],["1999-04-16",25.8252,25.8828,22.8853,23.2311,354500.0],["1999-04-19",23.6347,24.2111,20.4065,20.81,302200.0],["1999-04-20",21.4441,23.2311,21.2135,22.4241,559100.0],["1999-04-21",23.1735,23.1735,22.597,22.9429,284100.0],["1999-04-22",23.1735,23.6347,22.6547,22.8276,147000.0],["1999-04-23",22.9429,22.9429,22.7123,22.8853,74500.0],["1999-04-26",22.77,22.8276,22.1359,22.597,286300.0],["1999-04-27",22.4817,23.0006,21.9629,22.4817,274600.0],["1999-04-28",22.597,23.577,22.4817,23.4041,152400.0],["1999-04-29",23.577,23.577,23.1158,23.2888,81300.0],["1999-04-30",23.9805,24.6723,23.8652,24.3264,191800.0],["1999-05-03",23.7499,24.557,22.597,22.8276,153000.0],["1999-05-04",22.8276,23.0582,22.1935,22.2512,105700.0],["1999-05-05",21.9053,21.9053,20.003,21.8476,201400.0],["1999-05-06",21.8476,22.4817,20.8677,21.9053,113300.0],["1999-05-07",21.2712,22.5394,20.5794,21.5594,194900.0],["1999-05-10",21.3865,22.7123,21.2712,22.7123,181500.0],["1999-05-11",22.7123,23.6347,22.1359,23.0582,151500.0],["1999-05-12",23.0582,23.2888,22.597,22.597,92700.0],["1999-05-13",22.6547,23.5194,22.6547,23.1735,103200.0],["1999-05-14",23.4041,23.4041,22.1359,22.3665,80200.0],["1999-05-17",22.9429,22.9429,21.0983,21.6171,219800.0],["1999-05-18",21.79,22.0782,21.4441,21.5018,40900.0],["1999-05-19",21.3288,22.3665,21.3288,22.3665,101600.0],["1999-05-20",22.1359,23.3464,22.0206,23.1158,127000.0],["1999-05-21",23.1158,23.4041,22.1359,22.3088,98000.0],["1999-05-24",22.3088,22.3088,21.3288,21.4441,91300.0],["1999-05-25",21.4441,21.4441,20.003,20.5218,290000.0],["1999-05-26",20.7524,21.0983,20.4065,20.6947,91800.0],["1999-05-27",20.6947,21.6171,20.6371,21.6171,68400.0],["1999-05-28",21.3865,21.9053,20.5218,20.5218,117800.0],["1999-06-01",20.6371,21.2135,20.3489,20.6947,83100.0],["1999-06-02",20.3489,20.983,20.3489,20.7524,71600.0],["1999-06-03",20.8677,21.0983,20.81,20.8677,54900.0],["1999-06-04",20.7524,21.1559,20.2912,20.5218,61600.0],["1999-06-07",20.3489,20.9253,20.2912,20.6371,77300.0],["1999-06-08",20.4065,20.7524,20.2912,20.5218,143300.0],["1999-06-09",20.5218,21.1559,20.5218,20.81,53900.0],["1999-06-10",20.9253,21.4441,20.9253,21.1559,112800.0],["1999-06-11",21.5594,21.5594,20.4065,20.6371,82300.0],["1999-06-14",20.4065,20.4642,19.8301,19.9453,61800.0],["1999-06-15",19.9453,20.0606,18.4466,18.9077,208700.0],["1999-06-16",19.3689,19.8301,19.196,19.4842,663800.0],["1999-06-17",19.5995,20.2912,19.5995,20.0606,193000.0],["1999-06-18",20.1759,20.2912,19.2536,19.4265,142600.0],["1999-06-21",18.9077,19.7148,18.4466,19.3689,234700.0],["1999-06-22",19.3689,19.4842,18.9077,18.9077,275300.0],["1999-06-23",19.1383,19.3689,18.6771,19.3689,187900.0],["1999-06-24",19.5418,19.5995,18.6771,19.3112,262000.0],["1999-06-25",19.5418,20.0606,19.2536,19.8877,285300.0],["1999-06-28",19.7148,20.6947,19.4265,20.2912,247700.0],["1999-06-29",20.5218,22.0782,20.3489,22.0782,320600.0],["1999-06-30",21.6747,22.0782,20.6371,20.6371,412900.0],["1999-07-01",21.0983,22.3088,21.0983,22.1359,166500.0],["1999-07-02",22.1359,22.597,22.1359,22.1359,164600.0],["1999-07-06",22.597,22.8276,22.3665,22.4817,164300.0],["1999-07-07",22.7123,22.8853,21.5594,21.9053,116900.0],["1999-07-08",21.9053,21.9053,20.6947,21.2135,128600.0],["1999-07-09",21.3288,21.6171,21.1559,21.2135,102300.0],["1999-07-12",21.3288,21.5594,20.0606,20.6947,335100.0],["1999-07-13",20.8677,21.2135,20.2912,20.6371,282000.0],["1999-07-14",20.8677,21.2135,20.2912,20.7524,234000.0],["1999-07-15",20.7524,20.7524,20.4065,20.6371,134400.0],["1999-07-16",20.8677,21.2712,20.5218,20.8677,162900.0],["1999-07-19",20.6371,20.7524,20.3489,20.4065,246800.0],["1999-07-20",20.6947,20.6947,20.3489,20.5218,251400.0],["1999-07-21",20.5218,20.6947,20.2912,20.4642,140300.0],["1999-07-22",20.4642,20.6947,19.9453,20.2336,143600.0],["1999-07-23",20.5794,20.5794,20.2336,20.2912,50100.0],["1999-07-26",20.0606,20.3489,19.8877,20.1183,80400.0],["1999-07-27",20.6371,20.6371,20.003,20.003,95700.0],["1999-07-28",20.2336,20.5794,20.0606,20.1183,128300.0],["1999-07-29",20.1759,20.1759,19.2536,19.3689,208300.0],["1999-07-30",19.3689,19.4265,19.0807,19.1383,323000.0],["1999-08-02",19.1383,19.1383,18.6771,18.9077,189300.0],["1999-08-03",19.1383,19.2536,18.7924,19.023,394800.0],["1999-08-04",19.9453,19.9453,19.023,19.023,416700.0],["1999-08-05",19.2536,19.3112,16.6019,18.5619,429700.0],["1999-08-06",18.5619,18.9077,18.2736,18.7348,119900.0],["1999-08-09",18.9077,19.3112,18.4466,18.7924,195800.0],["1999-08-10",19.2536,19.5995,18.7924,19.196,115100.0],["1999-08-11",19.4265,19.5418,19.023,19.1383,102900.0],["1999-08-12",19.1383,19.2536,18.6771,19.196,333500.0],["1999-08-13",19.196,19.6571,19.196,19.3689,109200.0],["1999-08-16",19.4265,20.5218,19.4265,19.83,160900.0],["1999-08-17",19.8301,20.1759,19.3689,19.5707,90600.0],["1999-08-18",19.4265,20.0606,19.4265,20.003,74100.0],["1999-08-19",19.8877,20.003,19.5995,19.9453,73600.0],["1999-08-20",19.9453,20.2336,19.7148,20.1759,102700.0],["1999-08-23",20.1183,20.1183,19.6571,19.6571,118500.0],["1999-08-24",19.8301,20.003,19.1383,19.4842,119100.0],["1999-08-25",20.0606,20.0606,19.4265,19.4842,93900.0],["1999-08-26",19.4265,19.9453,19.3689,19.4842,107600.0],["1999-08-27",19.4842,19.5418,19.3689,19.3689,80500.0],["1999-08-30",19.3689,19.8301,19.3689,19.7148,63900.0],["1999-08-31",19.4842,19.6571,19.023,19.2536,180600.0],["1999-09-01",19.2536,20.7524,19.2536,19.9453,129200.0],["1999-09-02",19.9453,20.2336,19.83,19.83,49500.0],["1999-09-03",19.8877,20.6371,19.8877,20.0606,95600.0],["1999-09-07",20.1759,21.1559,20.1183,20.4065,69100.0],["1999-09-08",20.4642,20.7524,20.0606,20.6947,72100.0],["1999-09-09",20.6371,20.7524,20.4642,20.4642,87000.0],["1999-09-10",20.6371,20.7524,20.0606,20.5794,77800.0],["1999-09-13",20.5794,20.983,20.5218,20.5794,126200.0],["1999-09-14",20.7524,20.8677,19.9453,20.5218,140600.0],["1999-09-15",20.6947,20.8677,19.8301,19.8877,112100.0],["1999-09-16",20.0606,20.1183,18.5619,19.4265,174800.0],["1999-09-17",19.8301,20.6371,19.7148,19.9453,160100.0],["1999-09-20",20.1759,20.2912,18.6771,19.83,110700.0],["1999-09-21",19.9453,20.0606,18.9077,19.3689,241500.0],["1999-09-22",19.5995,19.9453,19.2536,19.5995,135900.0],["1999-09-23",19.3689,19.5995,19.023,19.3112,86900.0],["1999-09-24",19.0807,19.3689,18.6771,18.7348,43100.0],["1999-09-27",19.1383,19.196,18.3313,18.7924,140000.0],["1999-09-28",18.7924,18.7924,18.1007,18.4466,113200.0],["1999-09-29",18.3313,18.7924,18.3313,18.3889,83300.0],["1999-09-30",18.5042,18.5618,18.216,18.4466,377100.0],["1999-10-01",18.4466,18.5619,18.1007,18.3313,67500.0],["1999-10-04",18.216,18.3313,18.1007,18.2736,47000.0],["1999-10-05",18.3313,18.3313,17.5242,18.2736,332300.0],["1999-10-06",18.5042,18.7348,17.236,17.8701,189200.0],["1999-10-07",17.8125,17.8125,16.3713,16.8325,524400.0],["1999-10-08",17.0631,17.0631,16.5443,16.5443,163700.0],["1999-10-11",16.7172,16.7172,16.256,16.4866,161200.0],["1999-10-12",16.7172,16.7172,15.449,15.7949,272000.0],["1999-10-13",15.7949,15.7949,14.9878,15.1608,181500.0],["1999-10-14",15.2184,15.3337,14.7572,14.8725,350600.0],["1999-10-15",14.7573,14.8725,14.5267,14.6996,364800.0],["1999-10-18",14.8725,14.9878,14.4114,14.8149,245700.0],["1999-10-19",15.3337,17.7548,15.1031,17.0054,385200.0],["1999-10-20",17.5242,17.9278,16.8325,17.3513,371600.0],["1999-10-21",17.3513,17.5242,16.6595,16.8901,219600.0],["1999-10-22",17.1207,18.1007,16.9478,17.5242,138400.0],["1999-10-25",17.4089,17.6972,16.8901,17.0631,59000.0],["1999-10-26",18.4466,18.9654,18.1007,18.216,1360400.0],["1999-10-27",18.3313,20.0606,18.3313,19.83,571600.0],["1999-10-28",19.7724,20.0606,19.2536,19.4265,182300.0],["1999-10-29",19.5995,20.7524,19.4265,19.4265,200900.0],["1999-11-01",19.023,20.5218,19.023,19.9453,255100.0],["1999-11-02",19.3689,20.0606,19.1383,19.9453,165600.0],["1999-11-03",20.6371,21.1559,20.1759,20.2912,305200.0],["1999-11-04",20.2912,20.983,20.2912,20.6371,232500.0],["1999-11-05",20.6371,21.8476,20.6371,21.8476,144100.0],["1999-11-08",21.6747,22.0782,21.2135,21.3865,134800.0],["1999-11-09",21.4441,21.4441,20.5218,21.0406,130300.0],["1999-11-10",21.1559,21.1559,20.5794,20.9253,87300.0],["1999-11-11",20.8677,21.2135,20.4642,21.2135,111700.0],["1999-11-12",21.2135,21.4441,18.4466,19.3689,916900.0],["1999-11-15",19.3689,20.2336,18.9654,20.2336,256800.0],["1999-11-16",19.3689,19.4842,18.9077,19.1383,369600.0],["1999-11-17",19.3689,19.3689,18.8501,18.8501,216900.0],["1999-11-18",18.9077,19.3689,18.4466,18.6195,383100.0],["1999-11-19",18.6195,18.6771,17.5819,17.8701,377700.0],["1999-11-22",18.1007,18.1007,17.1207,17.5242,174300.0],["1999-11-23",17.5242,17.5242,16.1984,16.6019,349000.0],["1999-11-24",16.6596,18.1007,16.6596,17.7548,249500.0],["1999-11-26",17.5242,17.9854,17.4089,17.8125,107700.0],["1999-11-29",17.5819,18.5042,17.5819,18.5042,250200.0],["1999-11-30",17.9854,18.7348,17.9854,18.6195,527000.0],["1999-12-01",18.4466,18.5042,17.9854,18.2736,174400.0],["1999-12-02",18.1007,18.216,17.5242,18.1007,118000.0],["1999-12-03",18.3313,18.3889,17.6395,18.216,267100.0],["1999-12-06",18.216,18.3889,17.7548,17.9278,185300.0],["1999-12-07",17.9854,17.9854,17.5242,17.9854,120400.0],["1999-12-08",18.3313,18.3313,17.6972,17.9854,117100.0],["1999-12-09",17.7548,17.8701,17.5242,17.8125,116400.0],["1999-12-10",17.8701,17.8701,16.8325,16.8325,175800.0],["1999-12-13",16.8325,17.0631,16.4866,16.6019,217700.0],["1999-12-14",16.4866,16.4866,15.7949,16.1407,263500.0],["1999-12-15",15.9102,16.4866,15.7372,16.4866,165700.0],["1999-12-16",16.4866,16.4866,15.6796,15.6796,320800.0],["1999-12-17",15.5643,15.6796,15.1031,15.1031,278700.0],["1999-12-20",14.9878,15.6219,14.5267,14.642,479200.0],["1999-12-21",14.9878,16.8325,14.8149,16.6019,316600.0],["1999-12-22",16.6019,19.5995,16.6019,17.3513,436700.0],["1999-12-23",17.3513,17.7548,17.2937,17.4666,248700.0],["1999-12-27",17.5819,17.6972,17.2937,17.2937,105400.0],["1999-12-28",17.4089,18.5619,17.3513,17.4666,175300.0],["1999-12-29",17.4666,17.9854,17.4089,17.8701,96500.0],["1999-12-30",18.3889,18.6771,17.9277,17.9854,99100.0],["1999-12-31",17.6395,17.8701,17.1784,17.2937,130500.0],["2000-01-03",17.5242,18.1583,17.0631,17.3513,170300.0],["2000-01-04",17.0054,17.2937,16.8325,17.0631,219600.0],["2000-01-05",17.0631,17.236,16.6019,16.7748,138800.0],["2000-01-06",16.7748,16.8325,16.1984,16.7172,80300.0],["2000-01-07",16.7172,16.7172,16.1984,16.4866,134000.0],["2000-01-10",16.4866,17.236,16.3137,16.5443,123900.0],["2000-01-11",16.3713,16.6019,16.1984,16.3713,175600.0],["2000-01-12",16.7172,16.7172,15.6219,15.7949,155000.0],["2000-01-13",16.0254,16.0831,14.9878,15.3913,223800.0],["2000-01-14",15.6219,15.7949,15.2184,15.3337,263000.0],["2000-01-18",15.3337,15.7949,14.8149,15.1031,159800.0],["2000-01-19",15.3337,17.0631,15.1031,16.6595,271800.0],["2000-01-20",16.7172,16.9478,16.1407,16.256,214500.0],["2000-01-21",17.2936,17.2936,16.3713,16.6595,330600.0],["2000-01-24",16.8901,17.9854,16.6019,16.6019,172500.0],["2000-01-25",16.4866,16.5443,16.0255,16.256,200600.0],["2000-01-26",16.429,16.9478,16.1984,16.4866,163100.0],["2000-01-27",16.256,16.8901,16.1407,16.3137,89200.0],["2000-01-28",16.3137,16.429,16.0831,16.3137,246200.0],["2000-01-31",16.6019,17.4089,16.6019,17.0054,143500.0],["2000-02-01",17.0054,17.5242,16.4866,17.1784,341000.0],["2000-02-02",16.9478,17.4666,16.7172,17.236,226000.0],["2000-02-03",17.2937,17.5242,17.1784,17.2937,222300.0],["2000-02-04",17.5242,17.6395,17.1784,17.2937,65600.0],["2000-02-07",17.2937,17.4666,16.8325,17.4666,131500.0],["2000-02-08",17.6972,17.9854,17.2937,17.6395,196700.0],["2000-02-09",17.6395,18.043,17.5242,17.5819,119700.0],["2000-02-10",17.5242,17.6395,17.236,17.3513,116400.0],["2000-02-11",16.9478,17.2937,16.4866,16.5443,377700.0],["2000-02-14",16.3137,16.6019,16.3137,16.6019,171800.0],["2000-02-15",16.6019,16.6019,16.1984,16.4866,311500.0],["2000-02-16",16.256,16.5443,16.256,16.5443,185200.0],["2000-02-17",16.3713,16.5443,16.3713,16.429,118200.0],["2000-02-18",16.5443,16.5443,15.6796,15.7949,164300.0],["2000-02-22",15.6796,15.9102,15.6796,15.7949,101700.0],["2000-02-23",15.7949,16.8325,15.7949,16.256,210400.0],["2000-02-24",16.1984,16.3713,16.0254,16.1407,195500.0],["2000-02-25",16.256,16.8901,16.1984,16.6595,142100.0],["2000-02-28",16.4866,16.6596,16.3137,16.3713,183600.0],["2000-02-29",16.5443,17.4089,16.5443,16.6595,286000.0],["2000-03-01",16.7172,18.2736,16.7172,18.216,213800.0],["2000-03-02",18.1007,18.1007,16.8325,16.8901,163900.0],["2000-03-03",17.0631,17.236,16.8901,16.9478,57300.0],["2000-03-06",16.9478,17.2937,16.8325,17.0631,118400.0],["2000-03-07",17.1784,17.4666,17.0631,17.4666,215700.0],["2000-03-08",17.2936,17.8125,17.1207,17.8125,284900.0],["2000-03-09",17.8125,18.216,17.8125,18.043,108600.0],["2000-03-10",18.1583,18.3889,17.9854,18.2736,136700.0],["2000-03-13",18.1007,18.1007,17.7548,17.8701,50200.0],["2000-03-14",17.6972,18.1583,17.4666,17.9278,272200.0],["2000-03-15",17.9277,18.6771,17.5819,18.6771,143600.0],["2000-03-16",18.6771,21.79,18.6771,21.5594,509500.0],["2000-03-17",22.1359,23.8652,21.4441,22.3088,400500.0],["2000-03-20",22.3088,22.3088,21.3865,21.7324,78900.0],["2000-03-21",21.4441,22.1359,20.7524,22.1359,141200.0],["2000-03-22",22.0206,23.0006,21.3288,22.0782,125800.0],["2000-03-23",22.0782,23.8652,22.0782,23.4617,212800.0],["2000-03-24",23.4617,24.1535,23.2888,23.4617,207900.0],["2000-03-27",23.3464,23.3464,22.77,23.0006,57600.0],["2000-03-28",22.8276,23.9805,22.597,23.0006,326300.0],["2000-03-29",23.0006,23.2888,22.7123,23.0006,213800.0],["2000-03-30",23.1735,25.4793,23.1735,24.2688,125700.0],["2000-03-31",24.4993,28.131,24.4993,28.131,632700.0],["2000-04-03",27.4393,29.2839,27.151,27.6122,671500.0],["2000-04-04",27.4393,27.4393,24.6723,25.5946,243500.0],["2000-04-05",25.364,25.9981,24.4417,25.5946,155500.0],["2000-04-06",25.364,25.7675,25.0758,25.364,172100.0],["2000-04-07",25.5946,25.5946,23.6347,24.7876,172700.0],["2000-04-10",25.0181,25.0181,23.0582,23.4041,67600.0],["2000-04-11",23.6347,23.6347,22.1359,22.7123,165900.0],["2000-04-12",23.6347,23.9805,22.7123,23.0006,135800.0],["2000-04-13",22.77,22.8276,20.7524,22.597,267000.0],["2000-04-14",22.2512,23.6347,22.1359,23.2888,182700.0],["2000-04-17",23.0582,23.9805,22.4817,22.9429,520300.0],["2000-04-18",23.1735,23.4617,21.3288,23.1735,280100.0],["2000-04-19",23.0582,23.1158,22.597,22.6547,167900.0],["2000-04-20",22.6547,23.2888,21.5594,23.2888,512600.0],["2000-04-24",22.9429,22.9429,21.0983,21.2135,589600.0],["2000-04-25",21.2135,22.9429,20.8677,22.6547,125300.0],["2000-04-26",22.6547,23.8076,22.2512,23.8076,167200.0],["2000-04-27",23.2311,24.557,23.0582,23.9805,198000.0],["2000-04-28",23.7499,23.7499,21.9053,21.9629,174200.0],["2000-05-01",22.1935,22.77,22.1359,22.597,144000.0],["2000-05-02",22.5394,22.5394,21.5594,21.8476,102400.0],["2000-05-03",21.9053,21.9629,21.1559,21.2712,79800.0],["2000-05-04",21.5018,23.8652,20.983,23.0006,294800.0],["2000-05-05",23.0006,23.7499,22.7123,23.2311,126500.0],["2000-05-08",23.0582,24.0958,22.9429,23.3464,85100.0],["2000-05-09",23.577,23.6923,22.4818,22.5394,171200.0],["2000-05-10",23.0582,24.557,23.0582,24.0382,298800.0],["2000-05-11",23.9229,24.7299,23.9229,24.3264,264600.0],["2000-05-12",23.9805,24.9029,23.75,24.557,59900.0],["2000-05-15",24.7876,25.3064,24.6146,25.3064,84600.0],["2000-05-16",25.0758,26.6322,25.0758,25.5946,666700.0],["2000-05-17",25.0181,27.151,25.0181,26.9205,372600.0],["2000-05-18",26.7475,26.7475,25.8828,25.9405,335700.0],["2000-05-19",25.8252,25.8252,24.3264,24.7876,134200.0],["2000-05-22",24.557,25.5946,24.4993,24.557,133900.0],["2000-05-23",24.7876,26.4016,24.7299,25.537,214700.0],["2000-05-24",25.364,25.7675,24.9029,25.7675,135600.0],["2000-05-25",25.6523,25.6523,24.7876,24.8452,192000.0],["2000-05-26",24.8452,24.8452,23.9229,24.384,115300.0],["2000-05-30",24.0958,25.364,24.0958,25.0182,151400.0],["2000-05-31",25.2487,26.4593,24.6146,25.7675,134800.0],["2000-06-01",25.7675,26.6322,25.7675,26.6322,59600.0],["2000-06-02",26.8628,27.2087,25.8252,26.1134,93000.0],["2000-06-05",26.2864,26.344,25.3064,25.8828,65200.0],["2000-06-06",26.4016,26.5169,25.7099,26.4593,129900.0],["2000-06-07",26.4593,27.0934,25.3064,26.4016,86600.0],["2000-06-08",26.1711,26.1711,25.5946,25.7099,74000.0],["2000-06-09",25.364,26.1711,25.364,25.9981,226100.0],["2000-06-12",25.9981,26.2863,25.8252,26.2287,37300.0],["2000-06-13",26.1711,26.8628,26.1711,26.7475,135100.0],["2000-06-14",26.8052,27.6698,26.8052,26.9781,362200.0],["2000-06-15",27.151,27.2087,26.0558,26.4016,138700.0],["2000-06-16",26.2287,26.9781,26.1134,26.5169,187300.0],["2000-06-19",26.6322,26.7475,26.2864,26.6322,53400.0],["2000-06-20",26.6899,26.8628,26.344,26.6899,102400.0],["2000-06-21",26.6899,27.0357,26.4016,26.6899,94800.0],["2000-06-22",26.8628,26.8628,25.8252,26.2863,170900.0],["2000-06-23",26.1134,26.1711,25.8252,25.8828,56100.0],["2000-06-26",25.8252,27.2087,25.7099,26.9781,99100.0],["2000-06-27",27.0357,27.2087,25.364,25.9405,157600.0],["2000-06-28",25.9981,26.4016,25.4217,26.4016,228900.0],["2000-06-29",26.1711,26.4593,25.6523,25.6523,83200.0],["2000-06-30",25.8828,26.4016,24.3264,24.384,232000.0],["2000-07-03",25.3064,26.6322,25.1334,26.6322,105400.0],["2000-07-05",26.7475,26.8052,25.8252,25.8828,236200.0],["2000-07-06",25.8828,26.4016,25.5946,25.7099,116300.0],["2000-07-07",25.7099,27.5545,25.7099,25.7099,134100.0],["2000-07-10",25.7099,26.9204,25.7099,26.2287,69100.0],["2000-07-11",26.9781,27.5546,26.1134,27.324,200300.0],["2000-07-12",27.151,27.4393,26.8628,26.8628,500600.0],["2000-07-13",27.0934,27.5545,26.1134,26.2863,190400.0],["2000-07-14",26.4016,27.6122,26.4016,27.324,333500.0],["2000-07-17",27.4393,28.131,27.324,27.9004,175600.0],["2000-07-18",27.6698,28.8228,27.4393,28.5922,206900.0],["2000-07-19",28.5922,30.5521,28.5922,30.2062,345200.0],["2000-07-20",30.2639,31.3592,30.091,30.3792,236200.0],["2000-07-21",29.6298,29.8027,28.938,29.111,265500.0],["2000-07-24",29.2263,29.2263,28.2463,28.938,280500.0],["2000-07-25",28.938,29.0533,28.3616,28.5922,215900.0],["2000-07-26",28.5922,29.0533,28.4769,28.5922,91100.0],["2000-07-27",28.5922,30.3215,28.5345,30.091,371900.0],["2000-07-28",29.2839,29.7451,28.9957,29.7451,160900.0],["2000-07-31",29.6298,31.2439,29.6298,31.2439,155200.0],["2000-08-01",31.2439,32.7426,31.2439,32.4544,459300.0],["2000-08-02",32.4544,33.0309,31.9933,32.3968,436600.0],["2000-08-03",31.1286,33.0309,31.1286,32.2815,213100.0],["2000-08-04",32.0509,32.5697,30.7827,31.8203,237800.0],["2000-08-07",31.5897,31.5897,30.6098,30.6674,211900.0],["2000-08-08",30.8403,31.7627,30.7827,31.1286,157400.0],["2000-08-09",31.705,31.7627,30.3792,30.7251,254600.0],["2000-08-10",30.8403,31.1862,29.8604,30.4945,286000.0],["2000-08-11",30.4945,30.4945,29.9757,30.3792,59700.0],["2000-08-14",30.3792,30.4368,29.5145,30.2639,121400.0],["2000-08-15",30.0333,30.4945,29.7451,29.8027,224000.0],["2000-08-16",29.6874,29.9757,28.0734,28.4769,116400.0],["2000-08-17",28.7075,29.3416,28.7075,29.2839,88300.0],["2000-08-18",29.5145,30.091,29.2263,29.5145,155300.0],["2000-08-21",29.2839,29.7451,29.0533,29.2839,161100.0],["2000-08-22",29.5145,29.9757,29.111,29.8604,103900.0],["2000-08-23",29.6298,29.6874,29.111,29.5145,53200.0],["2000-08-24",29.3416,31.0133,29.3416,30.9556,140700.0],["2000-08-25",30.9556,32.2238,30.9556,31.9933,363700.0],["2000-08-28",32.2238,32.2238,31.705,31.9356,193000.0],["2000-08-29",31.9356,32.7427,31.8203,32.6274,281600.0],["2000-08-30",32.8579,33.4344,32.6274,33.1462,228200.0],["2000-08-31",33.2615,34.8755,33.2615,34.472,275600.0],["2000-09-01",34.5873,35.279,34.4144,34.472,147600.0],["2000-09-05",34.7026,35.5096,34.7026,34.8179,143800.0],["2000-09-06",34.7026,34.8179,34.0109,34.2991,381100.0],["2000-09-07",34.1261,34.1261,33.3191,33.7226,78000.0],["2000-09-08",33.7226,33.7803,32.8579,33.5497,171500.0],["2000-09-11",33.5497,34.1261,32.2815,33.2038,157300.0],["2000-09-12",33.2038,34.9908,33.2038,34.9908,117200.0],["2000-09-13",34.7602,35.7979,34.6449,35.6249,160800.0],["2000-09-14",35.8555,35.8555,34.7026,34.8179,96400.0],["2000-09-15",34.1261,34.472,32.3968,33.7226,418400.0],["2000-09-18",33.8379,33.8379,33.2038,33.4344,109400.0],["2000-09-19",33.3767,33.4344,31.705,33.3191,217200.0],["2000-09-20",33.665,36.3167,33.665,36.0284,320000.0],["2000-09-21",35.7979,36.5472,35.1638,35.9708,214500.0],["2000-09-22",35.9708,36.5472,35.5096,35.8555,122700.0],["2000-09-25",36.0861,36.0861,35.2214,35.5673,329400.0],["2000-09-26",35.5673,36.259,34.8179,34.9908,155100.0],["2000-09-27",35.0485,35.279,34.472,34.6449,211400.0],["2000-09-28",32.9732,35.5673,32.9732,35.3943,431000.0],["2000-09-29",35.6249,35.9131,34.7026,34.7026,262300.0],["2000-10-02",34.9908,35.3367,34.1261,34.9332,119400.0],["2000-10-03",34.8179,35.8555,34.8179,35.0485,111000.0],["2000-10-04",35.2791,35.9132,34.8179,35.7979,72600.0],["2000-10-05",36.2014,36.3743,35.6826,35.7979,79700.0],["2000-10-06",35.9708,36.0861,35.3367,35.6826,176700.0],["2000-10-09",35.5096,36.7778,35.1638,35.9708,239600.0],["2000-10-10",35.5096,36.5473,31.8203,33.0885,220700.0],["2000-10-11",32.9156,34.9332,32.5121,34.3567,221300.0],["2000-10-12",34.4144,34.5873,33.0309,33.0309,147000.0],["2000-10-13",33.0309,36.3743,33.0309,35.0485,213900.0],["2000-10-16",35.1061,35.1061,34.1261,34.5873,110700.0],["2000-10-17",34.5297,34.5297,27.6698,31.0133,822700.0],["2000-10-18",30.7827,30.7827,27.9581,29.4569,797700.0],["2000-10-19",29.9757,29.9757,29.0533,29.5145,437200.0],["2000-10-20",29.5145,30.6098,29.3992,30.1486,97800.0],["2000-10-23",29.918,31.3592,29.918,30.898,140100.0],["2000-10-24",30.9556,33.2038,30.898,32.685,195200.0],["2000-10-25",32.2815,33.0309,32.2815,32.5121,100000.0],["2000-10-26",32.5121,32.5121,32.2815,32.5121,178300.0],["2000-10-27",32.7426,33.7226,32.685,32.9156,219000.0],["2000-10-30",32.9156,33.7803,32.9156,33.4344,61800.0],["2000-10-31",33.7226,34.3567,33.492,34.0685,112700.0],["2000-11-01",34.1261,36.6625,34.1261,35.7979,190600.0],["2000-11-02",35.6249,36.3167,35.279,35.5673,132700.0],["2000-11-03",35.452,36.3743,35.452,35.8555,121300.0],["2000-11-06",36.1437,36.3743,36.0284,36.2014,156500.0],["2000-11-07",36.0861,36.7778,35.8555,36.7202,109900.0],["2000-11-08",36.4896,36.7202,35.9131,36.2014,123200.0],["2000-11-09",36.7778,36.7778,35.9708,36.432,145700.0],["2000-11-10",36.6049,36.6625,34.1261,34.5873,114000.0],["2000-11-13",34.3567,34.3567,33.3191,34.0108,117700.0],["2000-11-14",34.2414,34.8179,33.665,34.1261,142900.0],["2000-11-15",34.8179,36.8931,34.8179,35.6249,267200.0],["2000-11-16",35.3944,36.432,34.645,35.2791,212800.0],["2000-11-17",35.0485,35.9131,34.8755,35.6249,114200.0],["2000-11-20",35.6249,36.6625,35.5096,36.259,77400.0],["2000-11-21",36.6049,37.0084,36.3455,36.9508,135300.0],["2000-11-22",36.4896,37.2966,36.3743,37.2966,160300.0],["2000-11-24",37.3543,37.5272,36.9508,37.0661,92000.0],["2000-11-27",36.8355,38.2766,35.1637,38.1037,526600.0],["2000-11-28",36.7202,36.7202,34.8179,35.5673,332200.0],["2000-11-29",35.5096,35.8555,35.279,35.6826,115400.0],["2000-11-30",31.4744,31.9356,25.8252,27.9581,1983900.0],["2000-12-01",28.131,28.4769,27.6698,28.131,1035800.0],["2000-12-04",28.131,28.131,26.9781,27.0934,502600.0],["2000-12-05",27.7851,29.6298,27.4393,29.5145,277900.0],["2000-12-06",29.2839,29.7451,28.0157,28.0734,182800.0],["2000-12-07",27.9004,29.5145,27.7275,29.4569,176100.0],["2000-12-08",29.8604,30.7251,29.5721,30.4368,350100.0],["2000-12-11",30.898,30.898,29.6298,30.4368,178500.0],["2000-12-12",30.3792,31.8203,30.3792,31.6474,203600.0],["2000-12-13",33.2038,34.8755,32.9732,33.4344,421700.0],["2000-12-14",32.9732,32.9732,31.3592,31.5321,141900.0],["2000-12-15",31.4744,31.8203,31.3592,31.4168,262000.0],["2000-12-18",31.3592,32.2815,31.3015,31.4168,191400.0],["2000-12-19",31.4744,33.7803,31.4744,33.7226,174400.0],["2000-12-20",33.8956,34.0108,33.2038,33.3191,175800.0],["2000-12-21",33.3191,35.0485,33.3191,34.3567,187300.0],["2000-12-22",34.3567,34.8179,34.1261,34.7026,143300.0],["2000-12-26",34.7026,37.0084,34.7026,35.9708,318900.0],["2000-12-27",36.0284,37.239,35.1061,35.8555,171200.0],["2000-12-28",36.0861,36.7202,35.8555,36.6625,156900.0],["2000-12-29",36.6625,36.6625,34.472,34.8179,182000.0],["2001-01-02",35.1638,35.1638,31.878,32.9156,172900.0],["2001-01-03",32.2815,34.5297,32.0509,34.4144,206700.0],["2001-01-04",34.8179,34.8179,31.8203,32.4544,389700.0],["2001-01-05",32.6274,33.2038,32.2815,33.2038,134000.0],["2001-01-08",32.9732,34.2991,32.6274,33.8956,220000.0],["2001-01-09",34.0685,34.0685,33.0309,33.2038,133000.0],["2001-01-10",33.2038,34.472,32.5121,34.472,119800.0],["2001-01-11",34.1838,34.9332,33.5497,34.3567,160200.0],["2001-01-12",34.1261,34.1838,32.9156,33.2615,106700.0],["2001-01-16",33.2615,33.6073,32.3968,33.2038,141900.0],["2001-01-17",33.4344,33.665,33.0885,33.492,50300.0],["2001-01-18",32.5121,33.3191,31.705,32.8579,165600.0],["2001-01-19",32.7426,32.7426,30.898,31.4744,179500.0],["2001-01-22",31.4744,31.4744,29.5145,30.6098,181900.0],["2001-01-23",30.6098,31.5897,30.3215,31.5897,153700.0],["2001-01-24",31.5321,32.3968,30.4368,30.7251,138600.0],["2001-01-25",30.898,31.5897,30.5521,30.8403,171000.0],["2001-01-26",31.0709,33.665,30.898,32.3968,192100.0],["2001-01-29",32.2815,32.2815,31.8941,32.2815,80700.0],["2001-01-30",32.0509,32.2815,31.5897,32.2815,98200.0],["2001-01-31",32.2815,32.3737,31.3592,31.4237,144100.0],["2001-02-01",31.4975,32.715,31.4975,32.5582,73500.0],["2001-02-02",32.3276,34.6795,32.2815,34.0523,200200.0],["2001-02-05",34.0616,34.9839,33.4159,34.2553,160100.0],["2001-02-06",34.781,35.3159,34.1999,34.3106,125400.0],["2001-02-07",34.1261,35.0485,33.9324,34.3198,114900.0],["2001-02-08",34.0892,34.8917,33.6742,33.7572,89100.0],["2001-02-09",33.7572,33.7849,33.0193,33.3329,81100.0],["2001-02-12",33.2038,33.6742,32.9917,33.2038,69900.0],["2001-02-13",33.3883,34.5504,32.9732,33.2592,171300.0],["2001-02-14",33.4897,34.1446,33.4344,33.9878,68000.0],["2001-02-15",33.8956,34.4951,33.8863,34.1169,66300.0],["2001-02-16",34.1169,34.1169,33.3237,33.7019,34600.0],["2001-02-20",33.5727,33.9417,33.0193,33.296,107800.0],["2001-02-21",34.0339,34.449,32.7888,32.9363,130200.0],["2001-02-22",32.7519,32.9363,31.4514,31.7742,246100.0],["2001-02-23",31.765,31.765,29.9757,30.8058,163000.0],["2001-02-26",30.8058,31.6358,30.8058,31.5252,209300.0],["2001-02-27",31.5897,32.9271,31.5897,32.715,192900.0],["2001-02-28",33.665,34.1261,32.8718,33.4252,322200.0],["2001-03-01",33.4252,33.4252,31.4514,31.9126,226700.0],["2001-03-02",32.2815,33.1116,32.2815,32.9179,173100.0],["2001-03-05",32.9179,32.9179,32.2354,32.2538,76800.0],["2001-03-06",32.9271,33.1116,32.5305,32.9548,82700.0],["2001-03-07",33.1116,34.1261,33.0655,33.4344,135700.0],["2001-03-08",33.3883,33.7572,32.097,32.2815,109800.0],["2001-03-09",32.2815,32.5582,31.9125,32.3276,155100.0],["2001-03-12",32.1892,32.2261,31.4145,31.4145,84700.0],["2001-03-13",30.9902,30.9994,28.6383,29.616,707500.0],["2001-03-14",29.0533,29.5145,28.8228,29.2378,165300.0],["2001-03-15",29.2839,29.9388,29.2378,29.6252,253400.0],["2001-03-16",29.9757,29.9757,29.3761,29.6805,145400.0],["2001-03-19",29.6067,31.0087,29.5237,30.9902,203600.0],["2001-03-20",30.6213,30.6213,29.9849,30.0679,270500.0],["2001-03-21",29.9757,30.4368,29.5145,29.6067,583300.0],["2001-03-22",29.6067,29.7359,27.7621,28.1771,346300.0],["2001-03-23",28.2232,28.4999,27.7621,28.0849,376900.0],["2001-03-26",28.1771,28.2417,27.8082,28.1771,434300.0],["2001-03-27",28.2232,28.9795,27.9558,28.7766,248500.0],["2001-03-28",28.7766,28.7766,27.8912,28.5461,134900.0],["2001-03-29",28.5922,29.4684,28.1033,28.131,358100.0],["2001-03-30",28.131,28.2048,27.716,27.716,230400.0],["2001-04-02",27.9004,28.0388,26.9781,26.9781,244300.0],["2001-04-03",26.7475,26.8305,25.899,26.2495,282800.0],["2001-04-04",26.3786,26.9781,26.148,26.6645,274500.0],["2001-04-05",26.6645,28.0388,26.6645,27.716,220300.0],["2001-04-06",27.4854,27.8912,27.4024,27.6606,98000.0],["2001-04-09",27.6422,28.131,27.2548,27.6698,206600.0],["2001-04-10",27.6698,27.6698,26.8582,27.0519,259500.0],["2001-04-11",27.2825,27.2825,26.5262,26.6645,110300.0],["2001-04-12",26.8859,26.9412,26.4339,26.7475,239600.0],["2001-04-16",26.7475,26.7475,26.3232,26.4708,98700.0],["2001-04-17",26.7014,30.4368,26.7014,30.2062,623100.0],["2001-04-18",30.2062,31.8203,30.2062,31.2393,457000.0],["2001-04-19",31.3591,32.6781,31.3499,32.2907,221400.0],["2001-04-20",32.2999,32.4659,31.3684,31.682,149600.0],["2001-04-23",31.9033,32.5305,30.9072,31.3499,100800.0],["2001-04-24",31.3499,31.7742,31.2669,31.4237,55800.0],["2001-04-25",31.1286,32.0324,31.0825,31.9033,90600.0],["2001-04-26",31.9126,31.9126,29.6067,29.9203,412300.0],["2001-04-27",30.1601,30.3907,29.7912,29.8834,319700.0],["2001-04-30",30.114,30.1878,29.0533,29.1548,244800.0],["2001-05-01",29.1548,29.3761,28.8965,29.0072,249000.0],["2001-05-02",28.8227,29.7266,28.7766,29.3116,334100.0],["2001-05-03",29.5145,29.5145,28.998,29.1456,174800.0],["2001-05-04",28.915,29.2562,28.8965,29.1363,192200.0],["2001-05-07",29.2378,29.7912,28.2232,28.2232,126700.0],["2001-05-08",28.5461,28.6383,27.2271,27.5407,373900.0],["2001-05-09",27.5407,28.4815,27.5407,28.1863,210000.0],["2001-05-10",27.9004,28.0849,27.6698,27.6791,348300.0],["2001-05-11",27.8082,28.0019,27.4854,27.6606,131900.0],["2001-05-14",27.6698,29.0994,27.5592,28.7305,438000.0],["2001-05-15",28.4999,30.0679,28.4999,29.6436,259000.0],["2001-05-16",29.5145,31.9125,29.4223,31.4053,306500.0],["2001-05-17",31.1747,31.4606,30.6213,31.2024,553300.0],["2001-05-18",30.9902,31.1747,30.4368,31.1747,126100.0],["2001-05-21",31.1747,32.3737,31.1286,32.3737,166700.0],["2001-05-22",32.3737,32.3737,31.8295,32.0693,76300.0],["2001-05-23",32.0786,32.0786,31.3592,31.4791,93700.0],["2001-05-24",31.682,31.7742,31.3591,31.5805,105100.0],["2001-05-25",31.8664,32.0693,31.682,31.7465,70500.0],["2001-05-29",31.7558,31.7558,31.2761,31.2761,176800.0],["2001-05-30",31.0825,31.3499,30.9349,31.2577,140900.0],["2001-05-31",31.313,31.4053,30.8058,30.8058,371500.0],["2001-06-01",30.8058,31.1747,30.1601,30.2985,149700.0],["2001-06-04",30.5291,31.3038,30.5291,31.0179,142100.0],["2001-06-05",31.0179,31.3592,30.5752,31.1931,89900.0],["2001-06-06",30.898,30.9257,29.8834,30.4368,147300.0],["2001-06-07",30.4368,30.4368,29.8834,29.948,49700.0],["2001-06-08",29.5145,30.0679,29.1917,29.9572,124000.0],["2001-06-11",30.1601,30.1601,29.6067,29.7912,52900.0],["2001-06-12",29.699,29.699,29.5145,29.616,91400.0],["2001-06-13",29.3854,30.5752,29.3854,30.4553,93300.0],["2001-06-14",30.2524,30.2524,29.6528,29.6621,148600.0],["2001-06-15",29.33,29.9757,29.33,29.4499,226800.0],["2001-06-18",29.2839,30.3446,29.0994,29.5975,137200.0],["2001-06-19",29.3762,29.865,29.1825,29.4315,148000.0],["2001-06-20",29.4315,30.4553,29.4315,30.1417,90600.0],["2001-06-21",30.0218,30.5291,30.0218,30.3446,118200.0],["2001-06-22",30.4368,30.4368,29.5145,29.9757,99700.0],["2001-06-25",30.0218,31.5159,29.9295,31.4975,467600.0],["2001-06-26",31.2669,31.8203,30.6305,31.2854,159300.0],["2001-06-27",31.2208,31.9218,31.2208,31.682,116800.0],["2001-06-28",31.682,32.4659,31.682,32.1892,291900.0],["2001-06-29",32.3276,33.3422,32.2907,33.3145,194500.0],["2001-07-02",33.3145,33.3145,32.3737,32.4844,157100.0],["2001-07-03",32.6504,33.1577,32.5674,32.9917,102300.0],["2001-07-05",32.8349,34.864,32.8349,34.5504,238700.0],["2001-07-06",34.5596,34.7257,33.499,33.6558,243700.0],["2001-07-09",33.7572,33.7572,32.9824,33.6558,57300.0],["2001-07-10",33.7111,34.3291,32.9732,33.3237,102800.0],["2001-07-11",33.4344,33.9786,33.2038,33.9417,217100.0],["2001-07-12",34.0339,34.6795,33.3053,33.8402,173500.0],["2001-07-13",34.0339,34.4489,33.1116,33.7941,131700.0],["2001-07-16",33.9417,34.0247,33.2868,33.4252,124300.0],["2001-07-17",33.4252,33.9786,33.4252,33.6558,70000.0],["2001-07-18",33.7111,34.3106,33.4067,34.1446,146400.0],["2001-07-19",34.3106,35.6019,34.3106,35.6019,180800.0],["2001-07-20",35.6019,37.0776,35.0485,35.4174,273400.0],["2001-07-23",35.4266,35.5096,34.0339,34.246,225900.0],["2001-07-24",34.246,34.246,33.3791,33.5174,195000.0],["2001-07-25",33.665,34.1261,33.665,33.997,146900.0],["2001-07-26",34.1261,35.6941,34.0339,35.6941,311200.0],["2001-07-27",35.6941,36.8009,35.6941,36.6625,175100.0],["2001-07-30",36.432,36.432,35.7033,35.98,203700.0],["2001-07-31",35.9247,36.7548,35.9247,35.9892,318800.0],["2001-08-01",36.1553,36.4965,35.6941,36.4965,366800.0],["2001-08-02",36.7086,36.7548,35.8324,36.312,132600.0],["2001-08-03",36.5242,36.8931,35.8878,36.8839,223700.0],["2001-08-06",36.6625,37.1237,36.2014,36.3489,263800.0],["2001-08-07",36.5242,36.6164,36.1091,36.432,64300.0],["2001-08-08",36.5242,37.0315,36.1368,36.432,138600.0],["2001-08-09",36.4781,36.7087,35.9062,36.146,107900.0],["2001-08-10",36.1091,36.3305,35.7863,36.1645,128000.0],["2001-08-13",36.1645,36.1645,34.7349,34.9747,326000.0],["2001-08-14",35.1868,35.1868,34.1077,34.1261,541200.0],["2001-08-15",34.2645,34.8087,33.5727,33.9601,174500.0],["2001-08-16",33.9786,34.4028,33.582,34.1261,124900.0],["2001-08-17",31.5897,32.0048,30.9902,31.5897,613900.0],["2001-08-20",31.682,33.2776,31.5528,33.2038,305800.0],["2001-08-21",33.0193,33.296,32.466,32.4752,154600.0],["2001-08-22",32.6504,32.7334,32.2815,32.5582,119100.0],["2001-08-23",32.5674,33.2315,32.2815,32.2815,138700.0],["2001-08-24",32.466,32.7334,32.1431,32.3737,101800.0],["2001-08-27",32.4198,32.5951,32.0048,32.0601,94300.0],["2001-08-28",32.097,32.1893,30.898,31.064,297500.0],["2001-08-29",31.2208,31.2669,30.7135,31.1286,109700.0],["2001-08-30",31.1286,31.4975,31.0456,31.4883,67100.0],["2001-08-31",31.4883,31.4883,29.9849,30.28,221000.0],["2001-09-04",30.4368,31.4422,30.2524,31.1747,325600.0],["2001-09-05",31.1747,31.313,29.164,29.4407,453000.0],["2001-09-06",29.2378,29.5145,28.7766,29.1363,356400.0],["2001-09-07",29.0994,29.496,29.0072,29.4223,118300.0],["2001-09-10",29.0533,29.2009,28.8689,28.9334,453300.0],["2001-09-17",28.7305,28.7951,27.8266,28.3708,214800.0],["2001-09-18",28.38,28.5184,28.1402,28.5184,135600.0],["2001-09-19",28.5184,28.546,28.0388,28.2325,316200.0],["2001-09-20",28.2325,28.2509,27.9465,28.131,386000.0],["2001-09-21",27.9004,28.4538,27.4946,28.4538,424500.0],["2001-09-24",29.0533,30.0126,29.0533,29.9757,207500.0],["2001-09-25",30.114,30.2062,28.3616,28.8135,376600.0],["2001-09-26",29.0072,30.1878,28.9427,30.0402,289400.0],["2001-09-27",30.4368,32.466,30.4368,32.3737,237600.0],["2001-09-28",32.1892,33.9417,32.1892,33.1116,453200.0],["2001-10-01",32.881,32.8902,31.7742,32.263,365000.0],["2001-10-02",32.263,32.2723,31.1286,31.8111,253400.0],["2001-10-03",31.5805,33.1116,31.5067,33.0931,285800.0],["2001-10-04",33.0193,33.3422,32.6965,33.1761,327800.0],["2001-10-05",33.1761,33.2038,32.097,33.0655,170500.0],["2001-10-08",33.0655,33.0655,32.1985,32.4198,149300.0],["2001-10-09",32.4106,32.5028,32.1892,32.3184,131300.0],["2001-10-10",32.3184,33.2038,32.2815,33.1854,196500.0],["2001-10-11",33.1854,33.5635,32.7426,33.0655,290800.0],["2001-10-12",33.0562,33.0562,31.3499,31.8941,482400.0],["2001-10-15",31.8941,31.9771,31.4237,31.7189,240800.0],["2001-10-16",31.7742,32.3553,31.7558,32.0048,408500.0],["2001-10-17",27.2087,28.0388,26.7936,27.3009,2400500.0],["2001-10-18",27.2087,27.8543,26.3878,27.6237,751700.0],["2001-10-19",27.6329,27.716,26.7936,27.5776,337500.0],["2001-10-22",27.347,27.5776,27.0334,27.1718,304000.0],["2001-10-23",27.1718,27.1995,26.3417,26.766,194400.0],["2001-10-24",26.766,27.1995,26.2402,26.5446,161500.0],["2001-10-25",26.1941,26.7475,25.6407,26.4708,309300.0],["2001-10-26",26.2402,26.3694,25.6592,26.0558,324500.0],["2001-10-29",26.0558,26.1019,25.53,25.733,196000.0],["2001-10-30",25.5485,25.6868,25.364,25.4009,276100.0],["2001-10-31",25.4378,25.4563,24.7276,24.8567,285300.0],["2001-11-01",24.8567,25.2257,24.7276,24.7276,440500.0],["2001-11-02",24.9398,25.1796,24.8291,24.8844,313200.0],["2001-11-05",24.8844,25.1242,24.6723,24.9398,305000.0],["2001-11-06",24.9397,26.5815,24.9397,26.4247,320800.0],["2001-11-07",26.2956,26.9228,26.0189,26.1941,199700.0],["2001-11-08",26.1941,27.3378,26.1572,26.4616,271100.0],["2001-11-09",26.4708,26.849,25.8252,26.148,97400.0],["2001-11-12",26.148,27.0703,26.1388,26.4062,129800.0],["2001-11-13",26.4155,26.8397,20.983,22.182,2355300.0],["2001-11-14",21.8592,22.7815,21.4441,22.3388,1069000.0],["2001-11-15",22.1359,22.3203,21.1582,21.2135,855000.0],["2001-11-16",21.4626,21.9514,21.4072,21.6747,222600.0],["2001-11-19",21.9053,22.2465,21.8131,22.1174,549100.0],["2001-11-20",22.1174,22.514,21.9514,22.4864,456700.0],["2001-11-21",22.4771,22.9014,22.4402,22.7907,270100.0],["2001-11-23",22.7815,23.0029,22.7538,22.9752,95800.0],["2001-11-26",22.9752,23.9529,22.9752,23.8145,407400.0],["2001-11-27",23.8145,24.58,23.8145,24.1189,501900.0],["2001-11-28",24.1189,24.4417,23.9252,24.1281,399500.0],["2001-11-29",24.1189,24.2019,23.9713,24.0912,252700.0],["2001-11-30",24.2111,24.2111,23.9067,23.9713,437000.0],["2001-12-03",23.6208,23.7499,23.2888,23.6116,317400.0],["2001-12-04",23.6116,23.7223,23.2888,23.6946,866300.0],["2001-12-05",23.5563,25.364,23.547,24.7184,736900.0],["2001-12-06",24.8106,24.8567,24.2572,24.4417,591000.0],["2001-12-07",24.5339,24.6723,24.165,24.248,386600.0],["2001-12-10",24.4694,24.4694,23.7684,23.8053,212500.0],["2001-12-11",23.8053,24.4417,23.4271,24.4048,608900.0],["2001-12-12",24.6354,24.8844,23.7499,24.165,228200.0],["2001-12-13",24.165,24.4878,23.9805,24.248,211800.0],["2001-12-14",24.3495,25.2257,24.2572,24.3771,181200.0],["2001-12-17",24.1189,25.1796,24.1189,25.1058,219300.0],["2001-12-18",25.8252,25.8436,25.2349,25.8436,429000.0],["2001-12-19",25.8067,26.4247,25.5946,26.3694,306700.0],["2001-12-20",26.2863,26.7383,26.2495,26.4431,299900.0],["2001-12-21",26.4524,26.4524,25.6407,26.0097,380600.0],["2001-12-24",25.8713,26.4339,25.8713,26.3694,83600.0],["2001-12-26",26.1388,26.7475,26.1388,26.6368,102200.0],["2001-12-27",26.5169,26.8397,26.2126,26.4155,165500.0],["2001-12-28",26.2864,26.5723,26.2402,26.5723,228100.0],["2001-12-31",26.3417,26.5169,26.1019,26.2402,171000.0],["2002-01-02",26.1941,26.2863,25.5946,26.1849,599200.0],["2002-01-03",25.8344,26.1019,25.7514,25.816,536800.0],["2002-01-04",25.733,26.0004,25.5485,25.7883,669300.0],["2002-01-07",25.8252,25.9082,25.6038,25.6131,459500.0],["2002-01-08",25.5485,25.7514,25.4655,25.7237,230200.0],["2002-01-09",25.7237,26.1296,25.6407,26.0097,432300.0],["2002-01-10",25.9635,25.9635,25.6868,25.8252,242900.0],["2002-01-11",25.8252,26.3509,25.8252,26.0189,146900.0],["2002-01-14",25.7053,26.4524,25.198,25.2718,228200.0],["2002-01-15",25.281,25.5762,24.9029,25.1058,226300.0],["2002-01-16",25.115,25.115,24.5524,24.6907,335400.0],["2002-01-17",24.6907,25.7791,24.58,25.7791,457900.0],["2002-01-18",25.733,25.733,25.0965,25.0965,245200.0],["2002-01-22",25.1058,25.5854,25.1058,25.3917,231300.0],["2002-01-23",27.1164,27.1164,25.8252,25.8252,1135800.0],["2002-01-24",26.0097,27.5315,25.9635,27.2548,386400.0],["2002-01-25",27.3009,27.5592,26.7752,26.7752,196200.0],["2002-01-28",26.8397,27.3747,26.8397,27.2271,384600.0],["2002-01-29",27.4577,28.5737,27.347,27.6791,313400.0],["2002-01-30",28.0295,28.1587,27.4854,28.0941,197000.0],["2002-01-31",28.0941,28.3431,27.6698,28.1402,215400.0],["2002-02-01",28.2232,29.1179,27.8635,28.7859,181200.0],["2002-02-04",28.6383,28.7951,28.463,28.6383,145300.0],["2002-02-05",28.4538,29.0072,28.3893,28.6936,197300.0],["2002-02-06",28.7028,29.1917,28.3155,29.1917,193500.0],["2002-02-07",29.1917,29.3393,28.8228,29.0718,94200.0],["2002-02-08",29.4684,29.4684,28.9611,29.2378,115300.0],["2002-02-11",29.5145,29.5145,29.2378,29.4315,97200.0],["2002-02-12",29.3761,29.3854,28.8689,28.8965,112800.0],["2002-02-13",28.8781,28.998,28.8689,28.9519,65700.0],["2002-02-14",28.998,29.3208,28.9703,29.2839,86500.0],["2002-02-15",29.2378,29.2378,28.8227,28.8596,59800.0],["2002-02-19",28.8596,28.8596,27.9834,28.3524,120900.0],["2002-02-20",28.3524,28.6844,28.0849,28.6844,146900.0],["2002-02-21",28.6844,28.8228,28.1495,28.1679,192100.0],["2002-02-22",28.4538,28.8228,28.3155,28.8228,162000.0],["2002-02-25",28.8228,29.4868,28.7674,29.4868,175400.0],["2002-02-26",29.4868,30.2985,29.4868,30.0218,620200.0],["2002-02-27",29.9757,30.2616,29.7451,29.9757,134400.0],["2002-02-28",30.0679,30.2339,29.7451,29.865,100000.0],["2002-03-01",29.8742,30.5475,29.8373,30.5291,199700.0],["2002-03-04",30.5291,30.9441,30.5291,30.9072,276000.0],["2002-03-05",30.9349,31.4975,30.7781,31.4606,159300.0],["2002-03-06",31.5897,32.0601,31.5528,31.682,277200.0],["2002-03-07",31.8203,31.9587,31.0732,31.313,169300.0],["2002-03-08",31.4975,31.682,31.1931,31.3315,164900.0],["2002-03-11",31.3591,31.4975,30.7873,31.0179,128100.0],["2002-03-12",30.9441,31.0825,30.6674,30.8795,230200.0],["2002-03-13",30.8888,30.8888,30.2985,30.4737,203900.0],["2002-03-14",30.5291,30.566,29.7543,30.2155,365200.0],["2002-03-15",30.3907,30.9257,30.1601,30.7781,239500.0],["2002-03-18",30.7596,30.7596,30.3446,30.5383,78200.0],["2002-03-19",30.4368,30.6674,30.3815,30.5844,146400.0],["2002-03-20",30.5936,30.5936,28.2509,28.4907,978200.0],["2002-03-21",28.4538,28.4538,27.7621,28.297,356600.0],["2002-03-22",28.3524,28.3616,27.9004,28.2232,392100.0],["2002-03-25",28.4261,28.4261,27.3931,27.5223,343400.0],["2002-03-26",27.5684,27.6606,27.4393,27.5776,402000.0],["2002-03-27",27.5776,27.8082,27.5223,27.799,354500.0],["2002-03-28",27.8451,27.9742,27.7713,27.7897,204300.0],["2002-04-01",27.3009,27.3931,26.8121,27.3101,312700.0],["2002-04-02",27.2548,27.3009,27.0242,27.1164,140200.0],["2002-04-03",27.1164,27.1164,26.1388,26.1388,206300.0],["2002-04-04",26.148,27.347,26.0742,27.3101,271000.0],["2002-04-05",27.4854,27.7528,27.3101,27.5961,158200.0],["2002-04-08",27.5315,27.9927,27.4393,27.8082,165600.0],["2002-04-09",28.5922,28.6475,28.3708,28.4077,484900.0],["2002-04-10",28.4077,29.0349,28.4077,28.9703,140400.0],["2002-04-11",28.9703,29.081,27.8543,27.8543,179700.0],["2002-04-12",28.3155,29.0164,28.1402,28.7582,207200.0],["2002-04-15",29.2839,29.4684,28.7766,29.1087,322800.0],["2002-04-16",29.1087,29.6528,29.0994,29.5145,274200.0],["2002-04-17",29.5145,29.6067,28.5922,28.5922,262700.0],["2002-04-18",24.9029,25.364,23.298,23.5378,3846900.0],["2002-04-19",23.9805,25.0781,23.9805,24.9951,872300.0],["2002-04-22",25.1334,25.1703,23.8606,24.2111,280300.0],["2002-04-23",24.2203,25.2441,24.2203,24.6077,354100.0],["2002-04-24",24.6999,25.198,24.4601,24.6999,463100.0],["2002-04-25",24.6999,25.0873,24.6999,25.0504,245300.0],["2002-04-26",25.0597,25.0597,23.7499,23.8791,311100.0],["2002-04-29",23.7961,23.9805,23.6946,23.7868,292700.0],["2002-04-30",23.7868,24.8936,23.7868,24.4325,194500.0],["2002-05-01",24.4325,24.4417,23.9621,24.2296,413000.0],["2002-05-02",24.2296,24.3956,24.0266,24.1465,212100.0],["2002-05-03",24.2111,24.2111,23.6116,23.7868,303500.0],["2002-05-06",23.7961,24.2572,23.7223,23.9897,137100.0],["2002-05-07",24.165,24.2019,23.6485,23.6854,206500.0],["2002-05-08",24.3033,24.7184,23.8975,24.6907,272500.0],["2002-05-09",24.6354,24.7184,24.414,24.4509,153900.0],["2002-05-10",24.3495,24.5339,23.9805,24.3402,186700.0],["2002-05-13",24.165,24.3956,23.9529,24.3771,160500.0],["2002-05-14",24.4232,25.5854,24.3495,25.4009,202900.0],["2002-05-15",25.4101,25.4101,24.9029,25.1058,194000.0],["2002-05-16",25.198,25.3363,25.0965,25.3271,201600.0],["2002-05-17",25.2718,25.53,25.1242,25.5116,134600.0],["2002-05-20",25.4194,25.6131,25.1888,25.53,211700.0],["2002-05-21",25.6868,25.9174,25.447,25.6407,254900.0],["2002-05-22",25.7791,25.7791,25.2902,25.4747,183000.0],["2002-05-23",25.5024,26.0834,25.4563,25.899,190000.0],["2002-05-24",25.8621,26.2863,25.8621,26.0281,157500.0],["2002-05-28",25.8252,25.899,25.0873,25.2441,192200.0],["2002-05-29",25.2441,25.2441,24.9121,25.1334,202300.0],["2002-05-30",25.1334,25.2626,23.9805,24.165,526700.0],["2002-05-31",24.3033,24.9674,24.3033,24.8844,111600.0],["2002-06-03",24.7645,24.9029,24.3495,24.4417,238100.0],["2002-06-04",24.4417,24.4417,23.7038,23.7961,421200.0],["2002-06-05",23.7499,23.7868,23.5101,23.6116,446500.0],["2002-06-06",23.6485,23.7038,23.4917,23.5655,307500.0],["2002-06-07",23.5655,23.6116,23.1504,23.4179,258900.0],["2002-06-10",23.4087,23.5194,23.0305,23.0397,437600.0],["2002-06-11",23.0121,23.7407,23.0121,23.7131,568400.0],["2002-06-12",23.6116,23.6116,22.7907,22.8553,217100.0],["2002-06-13",22.5048,22.5786,22.1359,22.2189,318200.0],["2002-06-14",22.1359,22.3203,21.3519,22.1728,457100.0],["2002-06-17",22.3665,22.6616,21.7669,22.0344,519600.0],["2002-06-18",21.9053,22.6893,21.9053,22.099,334700.0],["2002-06-19",21.9514,22.348,21.8315,22.0898,482500.0],["2002-06-20",21.8592,22.0252,21.5917,21.6932,343300.0],["2002-06-21",21.4626,22.1359,21.4534,21.6747,353600.0],["2002-06-24",21.7669,21.9883,21.4441,21.6286,346800.0],["2002-06-25",21.5364,22.0436,21.4902,21.6839,349500.0],["2002-06-26",21.5825,21.9514,21.5271,21.8038,148200.0],["2002-06-27",21.9883,22.0436,21.2135,21.315,269400.0],["2002-06-28",21.3058,21.564,20.8907,21.066,403000.0],["2002-07-01",21.066,21.1398,19.8301,20.3835,546700.0],["2002-07-02",20.1529,20.614,20.116,20.3835,441300.0],["2002-07-03",20.3373,20.8907,19.9315,20.5679,445200.0],["2002-07-05",20.5679,21.5917,20.5679,21.5179,245300.0],["2002-07-08",21.4995,21.6286,21.398,21.4165,474500.0],["2002-07-09",21.4257,21.4718,21.0014,21.0752,510700.0],["2002-07-10",20.2912,21.0291,20.0606,20.1713,347300.0],["2002-07-11",19.9684,20.697,19.5534,20.6233,279100.0],["2002-07-12",20.6233,20.6233,19.7378,19.747,170200.0],["2002-07-15",19.6548,20.1805,19.0922,20.1436,318300.0],["2002-07-16",19.9223,19.9776,19.1014,19.4242,164900.0],["2002-07-17",19.4519,19.9223,18.6771,18.9723,459600.0],["2002-07-18",18.7694,18.9169,18.2529,18.2621,262600.0],["2002-07-19",18.2252,18.2621,17.7548,18.0684,424000.0],["2002-07-22",18.2621,18.2621,17.6257,17.8747,349500.0],["2002-07-23",17.8747,18.1514,16.9247,17.0631,523100.0],["2002-07-24",17.0169,17.4781,16.2791,17.3305,469400.0],["2002-07-25",17.432,17.8009,17.2199,17.7456,307600.0],["2002-07-26",17.5704,18.0684,17.1922,18.0592,227700.0],["2002-07-29",17.8932,19.1291,17.8932,19.0922,363600.0],["2002-07-30",18.631,18.631,17.847,18.4927,390500.0],["2002-07-31",18.3543,18.4004,18.0776,18.216,182200.0],["2002-08-01",18.0776,18.2252,17.3398,17.681,224400.0],["2002-08-02",17.681,17.7456,16.9155,17.1276,223800.0],["2002-08-05",17.017,17.017,16.3437,16.3806,197600.0],["2002-08-06",16.4174,16.7679,16.4174,16.5004,473700.0],["2002-08-07",16.6019,16.8325,16.3344,16.3898,362200.0],["2002-08-08",16.1869,16.4359,16.0208,16.3529,380100.0],["2002-08-09",16.3529,16.6941,16.1223,16.4359,322100.0],["2002-08-12",16.4359,16.8325,16.2699,16.565,319400.0],["2002-08-13",16.5097,16.6757,16.0393,16.0946,277700.0],["2002-08-14",16.233,17.0907,16.1131,17.0631,335300.0],["2002-08-15",17.0631,17.7733,17.0631,17.5888,431700.0],["2002-08-16",16.3713,17.6534,16.3252,17.4043,935000.0],["2002-08-19",17.4966,17.9393,17.183,17.8655,245600.0],["2002-08-20",18.05,18.0776,17.4412,17.6257,316100.0],["2002-08-21",17.6902,17.9854,17.4412,17.7271,262400.0],["2002-08-22",17.6165,17.7917,17.5242,17.5427,265500.0],["2002-08-23",17.5335,17.5335,17.1369,17.2937,356800.0],["2002-08-26",17.4504,17.6626,17.3398,17.4781,281800.0],["2002-08-27",17.5058,17.515,16.9893,17.1092,280200.0],["2002-08-28",16.8786,16.9708,16.5097,16.6572,472900.0],["2002-08-29",16.3252,16.8878,16.3252,16.7771,437900.0],["2002-08-30",16.7679,16.8325,16.5189,16.6111,150900.0],["2002-09-03",16.233,16.4451,16.1592,16.3252,703600.0],["2002-09-04",16.4636,16.6572,16.3713,16.6111,327700.0],["2002-09-05",16.5558,16.5927,16.3252,16.5097,293500.0],["2002-09-06",16.6019,16.9708,16.6019,16.9708,170400.0],["2002-09-09",16.9708,17.3398,16.6019,17.0354,168400.0],["2002-09-10",17.4781,17.4873,17.0723,17.4228,206300.0],["2002-09-11",17.5242,17.9854,17.5242,17.681,293000.0],["2002-09-12",17.5242,17.5242,17.0723,17.3859,326200.0],["2002-09-13",17.3213,17.4689,17.1553,17.4136,238700.0],["2002-09-16",17.5242,17.5796,16.9524,16.9708,288900.0],["2002-09-17",17.432,17.432,16.7587,17.017,898200.0],["2002-09-18",17.017,17.1,16.4267,16.9432,263300.0],["2002-09-19",16.8325,16.8325,16.5189,16.648,246700.0],["2002-09-20",16.7864,16.9708,16.6111,16.7864,294800.0],["2002-09-23",16.6665,16.8509,16.6111,16.7956,267100.0],["2002-09-24",16.6941,16.9247,16.6111,16.7126,300800.0],["2002-09-25",16.7403,16.9708,16.5097,16.8509,425100.0],["2002-09-26",16.8786,17.5796,16.8786,17.432,339100.0],["2002-09-27",17.3859,17.5242,16.9247,16.9247,171800.0],["2002-09-30",16.648,17.3582,16.3805,17.1737,420300.0],["2002-10-01",17.2936,17.6718,16.648,17.6534,239900.0],["2002-10-02",17.6349,17.7548,16.7495,16.8233,304900.0],["2002-10-03",17.017,17.2014,16.6019,16.9893,366600.0],["2002-10-04",11.9903,13.6136,11.1602,12.5898,6474100.0],["2002-10-07",12.5898,12.5898,12.2208,12.5437,991300.0],["2002-10-08",12.5437,12.8388,12.4422,12.7558,1126000.0],["2002-10-09",12.4975,12.7189,12.3869,12.5252,606000.0],["2002-10-10",12.4514,12.8204,12.433,12.6728,438800.0],["2002-10-11",12.9126,13.4752,12.9126,13.1893,451600.0],["2002-10-14",13.1432,13.4106,13.1432,13.3738,479000.0],["2002-10-15",13.5582,14.1208,13.466,14.0286,452900.0],["2002-10-16",13.6043,14.1116,13.6043,13.9733,592900.0],["2002-10-17",13.8349,14.4437,13.8349,14.2223,400500.0],["2002-10-18",12.9126,13.5582,11.8058,13.2262,1910400.0],["2002-10-21",13.1985,14.1577,13.1985,13.8257,467800.0],["2002-10-22",13.8349,13.8349,12.9772,13.0509,753400.0],["2002-10-23",13.0878,13.1432,12.7281,13.1432,467900.0],["2002-10-24",13.0971,13.2815,12.8665,13.0509,516200.0],["2002-10-25",12.9772,13.2815,12.9772,13.2815,503800.0],["2002-10-28",13.2077,13.2723,13.0048,13.0694,313600.0],["2002-10-29",13.0602,13.1432,12.9772,13.0417,280200.0],["2002-10-30",13.0509,13.1616,12.9772,13.0694,302200.0],["2002-10-31",13.0694,13.1524,13.0509,13.0971,498800.0],["2002-11-01",13.0694,13.5121,12.9772,13.4752,450400.0],["2002-11-04",13.5582,13.8072,13.1432,13.2631,479300.0],["2002-11-05",13.2354,13.6966,13.1247,13.6136,278800.0],["2002-11-06",13.881,14.6189,13.6505,13.881,950800.0],["2002-11-07",13.8534,13.9917,13.5951,13.8257,282000.0],["2002-11-08",13.8349,14.1116,13.7888,13.8349,399300.0],["2002-11-11",13.9733,14.0194,13.7427,13.8165,294400.0],["2002-11-12",13.8257,14.0194,13.7796,13.8626,325700.0],["2002-11-13",13.8626,13.9825,13.7888,13.881,259400.0],["2002-11-14",13.9272,14.2961,13.9272,14.2039,333900.0],["2002-11-15",14.2039,14.5082,14.1762,14.4805,265100.0],["2002-11-18",14.4806,14.665,14.3606,14.5267,242800.0],["2002-11-19",14.5728,14.8034,14.4805,14.6189,387600.0],["2002-11-20",14.6189,14.6189,14.499,14.5267,268600.0],["2002-11-21",14.5174,14.7388,14.2776,14.6466,565000.0],["2002-11-22",14.665,15.864,14.4806,15.6335,412500.0],["2002-11-25",15.5873,16.0946,15.5873,15.6796,671000.0],["2002-11-26",15.6796,15.8179,15.0432,15.0432,248200.0],["2002-11-27",15.2184,15.4674,15.1354,15.4029,296600.0],["2002-11-29",15.6335,15.6335,15.3568,15.366,68900.0],["2002-12-02",15.366,15.864,14.9509,15.0247,435800.0],["2002-12-03",14.7111,14.7111,14.2961,14.2961,275400.0],["2002-12-04",14.2961,14.5267,13.9456,14.4529,534700.0],["2002-12-05",14.8495,14.914,14.3883,14.6281,480100.0],["2002-12-06",14.7572,14.8495,14.6097,14.6927,509000.0],["2002-12-09",14.8495,14.8495,14.2961,14.3791,258700.0],["2002-12-10",14.4344,14.9417,14.3883,14.5728,172000.0],["2002-12-11",14.582,14.8034,14.3699,14.6097,225400.0],["2002-12-12",14.6189,14.8034,14.4068,14.6373,237000.0],["2002-12-13",14.6373,14.7111,14.3883,14.4344,308400.0],["2002-12-16",14.4437,14.8495,14.4437,14.831,365600.0],["2002-12-17",14.7757,14.9417,14.5728,14.6835,219900.0],["2002-12-18",14.5912,14.8034,14.5636,14.6373,276500.0],["2002-12-19",14.5728,14.8034,14.3238,14.5174,214200.0],["2002-12-20",14.5728,14.9878,14.4806,14.5728,817200.0],["2002-12-23",14.665,15.2461,14.6281,15.2092,317500.0],["2002-12-24",15.1723,15.2184,14.9878,14.9971,101300.0],["2002-12-26",14.9417,15.3475,14.9417,15.1077,125800.0],["2002-12-27",15.0339,15.1723,14.914,14.914,103100.0],["2002-12-30",14.9048,15.3568,14.9048,15.3199,472900.0],["2002-12-31",15.3106,15.5412,15.2645,15.3199,288800.0],["2003-01-02",15.3568,15.9839,15.3291,15.7626,209600.0],["2003-01-03",15.7718,15.8733,15.6796,15.7626,205000.0],["2003-01-06",15.7718,16.0208,15.7165,15.7626,115000.0],["2003-01-07",15.9102,16.0762,15.4951,15.7626,578200.0],["2003-01-08",15.7534,15.9009,15.5412,15.5412,202700.0],["2003-01-09",15.5505,16.0116,15.5505,16.0116,180900.0],["2003-01-10",16.0024,16.0024,15.532,15.7072,203100.0],["2003-01-13",15.7165,16.0024,15.6704,15.7534,209700.0],["2003-01-14",15.781,15.8456,15.5873,15.6611,172600.0],["2003-01-15",15.6796,15.9563,15.4951,15.5873,294400.0],["2003-01-16",15.5966,15.9563,15.2645,15.3383,292300.0],["2003-01-17",15.2922,15.3844,15.0339,15.1723,386400.0],["2003-01-21",15.3568,15.4029,15.1354,15.3383,539100.0],["2003-01-22",15.3383,15.615,15.2092,15.2184,1348300.0],["2003-01-23",15.4029,15.5873,15.3568,15.5136,528900.0],["2003-01-24",15.5228,15.5873,15.3106,15.3844,457300.0],["2003-01-27",15.5873,15.615,15.1723,15.2645,316100.0],["2003-01-28",15.3568,15.6796,15.2645,15.5412,683100.0],["2003-01-29",15.5781,15.6335,15.3106,15.4951,249800.0],["2003-01-30",15.5505,15.6242,15.2276,15.2276,131700.0],["2003-01-31",15.2461,15.7903,15.2461,15.5873,332000.0],["2003-02-03",15.6335,16.0762,15.5412,15.5412,314900.0],["2003-02-04",15.5873,15.7903,15.5043,15.6704,243800.0],["2003-02-05",15.6704,15.864,15.4951,15.5781,423800.0],["2003-02-06",15.5781,15.7718,15.4767,15.5412,276700.0],["2003-02-07",15.5505,15.7257,15.4951,15.5043,195200.0],["2003-02-10",15.5412,15.6242,15.2738,15.3291,305900.0],["2003-02-11",15.3937,15.5689,15.0339,15.1631,437200.0],["2003-02-12",15.1631,15.3844,15.0432,15.1077,194200.0],["2003-02-13",14.9878,15.117,14.665,14.7665,455900.0],["2003-02-14",14.8495,15.1262,14.7296,14.9971,262600.0],["2003-02-18",15.0524,15.3568,15.0524,15.2276,195800.0],["2003-02-19",15.2645,15.3014,14.9233,15.1262,177800.0],["2003-02-20",15.1723,15.3568,15.0247,15.3568,242100.0],["2003-02-21",15.3937,15.7534,15.2369,15.7534,230200.0],["2003-02-24",15.7073,15.7073,15.1907,15.449,165100.0],["2003-02-25",15.4029,15.6335,15.1631,15.449,139500.0],["2003-02-26",15.4029,15.4767,15.1446,15.2369,117600.0],["2003-02-27",15.3106,15.5412,15.1446,15.449,196000.0],["2003-02-28",15.4859,15.8456,15.3475,15.7534,187900.0],["2003-03-03",15.7534,15.9563,15.7534,15.8456,236400.0],["2003-03-04",15.8456,15.8917,15.6796,15.7718,455200.0],["2003-03-05",15.7903,16.1961,15.781,16.1223,230100.0],["2003-03-06",16.0946,16.0946,15.8364,15.9378,226600.0],["2003-03-07",15.864,16.6019,15.7903,16.4267,308400.0],["2003-03-10",16.3713,16.3713,15.8179,15.8917,163100.0],["2003-03-11",15.9009,16.0208,15.8364,15.8733,458600.0],["2003-03-12",15.8179,15.9102,15.4121,15.7349,189100.0],["2003-03-13",15.8179,16.1961,15.7995,16.1961,142300.0],["2003-03-14",16.1407,16.3252,15.9839,16.3252,126900.0],["2003-03-17",16.2791,17.0354,16.1407,17.0077,229300.0],["2003-03-18",17.0077,17.5796,17.0077,17.2199,334200.0],["2003-03-19",17.0631,17.2752,16.9155,17.017,166800.0],["2003-03-20",17.8009,18.4927,17.7548,18.3543,1359600.0],["2003-03-21",18.3543,18.3543,15.7718,16.1684,1825300.0],["2003-03-24",16.1776,16.1776,15.2645,15.8179,894000.0],["2003-03-25",15.8179,16.4174,15.8179,16.233,591100.0],["2003-03-26",16.233,16.5927,15.6796,16.4543,411300.0],["2003-03-27",16.2606,17.2199,16.1961,16.9801,325800.0],["2003-03-28",16.9063,17.1276,16.7679,17.1092,403300.0],["2003-03-31",17.1092,17.4873,16.8325,17.2199,322700.0],["2003-04-01",17.2199,17.6349,17.0631,17.4043,201500.0],["2003-04-02",17.8009,17.9854,17.7087,17.8655,351100.0],["2003-04-03",17.8194,18.2436,17.6165,18.0223,498600.0],["2003-04-04",17.9854,17.9854,17.7548,17.8932,218900.0],["2003-04-07",18.1237,18.5849,17.8471,17.9577,272600.0],["2003-04-08",17.5703,17.7364,17.4136,17.4781,218900.0],["2003-04-09",17.432,17.5242,17.3582,17.432,201300.0],["2003-04-10",17.4781,17.5519,17.3305,17.5427,211600.0],["2003-04-11",17.5796,17.764,17.5058,17.764,180200.0],["2003-04-14",17.764,17.764,17.4966,17.5242,308000.0],["2003-04-15",17.5242,17.7548,17.3398,17.6995,340800.0],["2003-04-16",17.8009,17.8009,17.2199,17.2844,218400.0],["2003-04-17",17.1092,17.5242,17.1092,17.5058,282500.0],["2003-04-21",17.5058,17.5335,17.3121,17.3213,398200.0],["2003-04-22",17.2937,17.5796,17.2568,17.5242,343000.0],["2003-04-23",18.1791,22.4587,18.1791,21.2689,3165200.0],["2003-04-24",21.0752,21.3334,20.7893,21.1029,998300.0],["2003-04-25",21.1121,21.1121,20.6233,20.7524,390400.0],["2003-04-28",20.7985,21.0752,20.7524,21.0291,490800.0],["2003-04-29",20.9368,21.1398,20.7985,20.9461,234400.0],["2003-04-30",20.8538,21.6747,20.7063,21.3427,494700.0],["2003-05-01",21.3519,21.4165,21.0844,21.2873,305700.0],["2003-05-02",21.2873,21.5825,21.1213,21.5087,410400.0],["2003-05-05",21.5364,22.2189,21.481,22.0436,279700.0],["2003-05-06",22.182,22.5048,22.0805,22.3019,378500.0],["2003-05-07",22.3019,22.6616,22.182,22.3019,299700.0],["2003-05-08",22.3019,22.4126,22.1359,22.3203,247500.0],["2003-05-09",22.4126,22.8184,22.4126,22.8184,232600.0],["2003-05-12",22.8184,22.8184,22.4956,22.5509,252900.0],["2003-05-13",22.6893,22.9844,22.6708,22.966,271200.0],["2003-05-14",23.0121,23.0582,22.6893,22.6893,277200.0],["2003-05-15",22.5509,22.8276,22.5509,22.7446,352100.0],["2003-05-16",22.597,22.8276,22.5048,22.6893,186900.0],["2003-05-19",22.597,22.7446,21.5087,21.7024,467700.0],["2003-05-20",21.7669,22.0344,21.3058,21.5548,538000.0],["2003-05-21",21.5825,21.7208,21.3519,21.6747,393800.0],["2003-05-22",21.6286,22.0436,21.5364,21.6563,260000.0],["2003-05-23",21.6655,21.8868,21.5917,21.8592,245900.0],["2003-05-27",21.7208,22.6985,21.5917,22.5878,259100.0],["2003-05-28",22.5878,22.8276,22.4864,22.8276,425700.0],["2003-05-29",22.9383,23.1043,22.5786,22.8737,291600.0],["2003-05-30",22.9198,23.3441,22.883,23.1781,263300.0],["2003-06-02",23.2888,23.3533,22.966,23.1504,548400.0],["2003-06-03",23.1597,23.4271,23.0121,23.1966,344400.0],["2003-06-04",23.3349,23.5194,23.215,23.2888,172000.0],["2003-06-05",23.381,23.8053,23.2796,23.7592,782900.0],["2003-06-06",23.7961,23.8698,23.1504,23.3257,340800.0],["2003-06-09",23.381,23.381,22.68,22.7538,295600.0],["2003-06-10",22.8,23.2427,22.8,23.2334,288900.0],["2003-06-11",23.1965,23.2519,22.8737,23.1873,190300.0],["2003-06-12",23.0582,23.381,22.9567,23.2242,229200.0],["2003-06-13",23.3165,23.4732,23.1504,23.3257,551600.0],["2003-06-16",23.4271,23.6024,23.4271,23.5194,513800.0],["2003-06-17",23.5194,23.8422,23.3626,23.7131,497500.0],["2003-06-18",23.8053,24.331,23.6577,24.165,210000.0],["2003-06-19",24.1189,24.1189,23.4732,23.7499,200700.0],["2003-06-20",23.9344,23.9344,23.2703,23.381,223400.0],["2003-06-23",23.1966,23.2058,22.5509,22.68,371500.0],["2003-06-24",22.68,22.7815,22.3849,22.4126,403800.0],["2003-06-25",22.2742,22.3203,21.8592,22.0436,583700.0],["2003-06-26",22.0436,22.1174,21.7208,21.8684,478500.0],["2003-06-27",21.9053,22.0252,21.5825,21.7577,291000.0],["2003-06-30",21.73,21.8592,21.481,21.481,401600.0],["2003-07-01",21.5364,22.1359,21.1582,22.0713,331000.0],["2003-07-02",22.0436,22.5048,21.9975,22.5048,300200.0],["2003-07-03",22.4126,22.4126,21.8592,21.9975,106100.0],["2003-07-07",22.2281,22.7354,22.2281,22.6616,232100.0],["2003-07-08",22.6616,22.9199,22.4495,22.6893,286000.0],["2003-07-09",22.7815,23.1966,22.6708,23.0305,235900.0],["2003-07-10",23.0121,23.5194,22.8645,22.9752,285500.0],["2003-07-11",22.8737,23.3349,22.8737,23.1504,136200.0],["2003-07-14",23.1597,23.5194,23.1043,23.3072,185100.0],["2003-07-15",23.3072,23.3072,23.0121,23.1781,228100.0],["2003-07-16",23.2888,23.2888,22.5601,22.597,120600.0],["2003-07-17",22.2742,22.8368,22.2742,22.5878,276400.0],["2003-07-18",22.3665,23.0397,22.3296,23.0029,307800.0],["2003-07-21",22.9199,23.1043,22.7169,22.8184,246500.0],["2003-07-22",22.8276,23.2242,22.5509,23.2058,235600.0],["2003-07-23",23.5194,24.0543,23.4271,24.0266,535800.0],["2003-07-24",24.2111,24.6999,24.2111,24.5708,415600.0],["2003-07-25",24.5708,24.58,23.9067,24.0728,286100.0],["2003-07-28",23.9805,24.1189,23.7776,23.8606,291100.0],["2003-07-29",23.8883,24.4232,23.4179,24.2664,331800.0],["2003-07-30",24.2111,24.248,23.5194,23.7407,407200.0],["2003-07-31",23.8422,23.9067,23.3349,23.5563,313700.0],["2003-08-01",23.4732,23.8422,23.3257,23.7038,159700.0],["2003-08-04",23.7776,23.8606,23.2519,23.464,208000.0],["2003-08-05",23.2888,23.3165,22.8553,22.9014,233900.0],["2003-08-06",22.966,22.966,22.5878,22.5878,317400.0],["2003-08-07",22.7354,22.7815,22.3665,22.514,242900.0],["2003-08-08",22.6524,22.7907,22.182,22.7077,297400.0],["2003-08-11",22.8276,23.3349,22.7354,23.3072,275600.0],["2003-08-12",23.1504,23.7223,22.9199,23.7223,331300.0],["2003-08-13",23.7961,23.8791,23.4732,23.7961,185500.0],["2003-08-14",23.7961,24.2849,23.6116,24.2203,259100.0],["2003-08-15",24.1189,25.0504,23.9805,25.0504,283900.0],["2003-08-18",27.1626,27.5961,26.6553,27.4854,1420300.0],["2003-08-19",27.4946,27.8082,26.7752,27.1257,567600.0],["2003-08-20",27.1257,27.1257,23.7961,24.8106,3029400.0],["2003-08-21",24.9029,25.0412,24.5063,24.5063,926800.0],["2003-08-22",24.5155,24.7368,23.5286,23.7499,825800.0],["2003-08-25",23.5655,23.7407,23.464,23.6762,574500.0],["2003-08-26",23.5655,23.8883,23.5286,23.8145,293100.0],["2003-08-27",23.6577,23.7499,23.5194,23.6669,550200.0],["2003-08-28",23.7868,24.0543,23.5655,23.9067,364600.0],["2003-08-29",23.9436,24.4417,23.63,23.9344,188000.0],["2003-09-02",23.9436,23.9436,22.9199,23.7315,974500.0],["2003-09-03",23.8883,24.165,23.6577,23.9713,513600.0],["2003-09-04",24.0266,24.0266,23.2611,23.2888,873100.0],["2003-09-05",21.6286,21.933,20.1067,20.8262,3012600.0],["2003-09-08",22.1543,22.8461,21.8223,22.5509,1732300.0],["2003-09-09",22.5509,22.6063,22.0898,22.4033,724500.0],["2003-09-10",22.4956,22.5325,22.2281,22.3296,957900.0],["2003-09-11",22.1359,22.3019,22.0898,22.2281,687300.0],["2003-09-12",22.2281,22.4495,21.9883,22.4033,722800.0],["2003-09-15",22.3665,22.5509,22.2742,22.5509,535100.0],["2003-09-16",22.5048,22.8276,22.5048,22.6708,545700.0],["2003-09-17",22.8276,22.9291,22.6616,22.9291,323300.0],["2003-09-18",22.8276,23.1043,22.6893,23.0582,432100.0],["2003-09-19",23.1689,23.1689,22.6893,22.9567,632300.0],["2003-09-22",22.8184,22.9844,22.597,22.883,461700.0],["2003-09-23",22.966,23.0397,22.5694,22.6247,358200.0],["2003-09-24",22.6247,22.6893,22.5509,22.597,469000.0],["2003-09-25",22.597,22.6893,22.3572,22.4587,473500.0],["2003-09-26",22.4126,22.7077,22.2834,22.2834,826600.0],["2003-09-29",22.2281,22.2834,21.9145,21.9791,693400.0],["2003-09-30",21.9791,22.2927,21.6286,21.8223,689700.0],["2003-10-01",21.8223,21.9514,21.3058,21.3611,1258800.0],["2003-10-02",21.3611,21.8131,21.3427,21.6194,1065800.0],["2003-10-03",21.6194,21.9053,21.3058,21.3888,996900.0],["2003-10-06",21.5825,21.5825,21.0844,21.3703,1009900.0],["2003-10-07",21.3703,21.7669,20.5771,21.6839,706100.0],["2003-10-08",21.6839,21.9053,21.5733,21.9053,657800.0],["2003-10-09",22.0436,22.0436,20.8631,21.0291,992000.0],["2003-10-10",21.3519,21.6194,21.2689,21.5456,380100.0],["2003-10-13",21.4902,21.647,21.3703,21.4902,388800.0],["2003-10-14",21.4441,21.4441,21.0291,21.066,251900.0],["2003-10-15",21.2135,21.2597,20.4665,20.8354,471300.0],["2003-10-16",20.8354,21.0383,20.448,20.7063,636500.0],["2003-10-17",20.7524,20.7524,20.2635,20.3004,361100.0],["2003-10-20",20.3004,21.1767,20.3004,21.0936,659800.0],["2003-10-21",22.5048,22.8553,21.8592,22.1728,2009000.0],["2003-10-22",22.1267,22.1359,20.4203,21.2689,2045200.0],["2003-10-23",21.1213,21.3519,20.7708,21.1951,1403400.0],["2003-10-24",21.0752,21.4257,20.9368,21.398,522100.0],["2003-10-27",21.398,21.8407,21.3519,21.7485,400300.0],["2003-10-28",21.5364,21.8131,21.5364,21.7669,318400.0],["2003-10-29",21.7669,22.8461,21.7669,22.6524,649300.0],["2003-10-30",22.8737,22.9475,22.5509,22.5601,370000.0],["2003-10-31",22.7815,22.8461,22.2281,22.3849,244100.0],["2003-11-03",22.3941,23.1597,22.3941,22.7999,234900.0],["2003-11-04",22.7999,23.1412,22.5786,23.049,410200.0],["2003-11-05",23.049,23.1043,22.7262,22.8737,427200.0],["2003-11-06",22.6524,22.8092,22.5048,22.7262,287100.0],["2003-11-07",23.0582,23.1412,22.883,22.9291,285500.0],["2003-11-10",23.1043,23.1135,22.6063,22.68,196800.0],["2003-11-11",22.7354,22.8184,21.6932,22.0898,373500.0],["2003-11-12",22.0713,22.6893,22.016,22.597,334000.0],["2003-11-13",22.6339,22.6339,22.4495,22.5786,271200.0],["2003-11-14",22.5786,22.7354,22.3111,22.3757,313000.0],["2003-11-17",22.2189,22.2189,21.315,21.5825,626800.0],["2003-11-18",21.6932,21.8592,21.3334,21.398,562700.0],["2003-11-19",21.398,22.4033,21.398,22.0529,415600.0],["2003-11-20",22.0713,22.3757,21.7577,22.2742,446000.0],["2003-11-21",22.3203,23.4733,22.3203,23.2427,792000.0],["2003-11-24",23.2242,24.0174,23.0582,23.7499,377300.0],["2003-11-25",25.1334,25.5485,25.0873,25.2718,835700.0],["2003-11-26",25.2718,25.3179,24.4509,24.8291,307100.0],["2003-11-28",24.8567,25.2718,24.8567,25.2626,95700.0],["2003-12-01",25.2533,25.5854,25.2349,25.3825,388700.0],["2003-12-02",25.364,25.4563,25.281,25.4563,276600.0],["2003-12-03",25.4563,25.4563,24.1097,24.165,655300.0],["2003-12-04",24.3033,25.1888,23.6946,24.9859,919400.0],["2003-12-05",24.7645,24.7645,22.7815,23.5286,1699200.0],["2003-12-08",23.5286,23.6854,23.3441,23.4456,322500.0],["2003-12-09",23.5194,23.5194,22.4126,22.5325,555000.0],["2003-12-10",22.6893,22.9106,21.9606,22.1174,578600.0],["2003-12-11",22.1174,22.7446,22.0067,22.6985,647100.0],["2003-12-12",22.7446,22.9106,22.5878,22.597,223500.0],["2003-12-15",23.0121,23.0121,22.1174,22.1635,327300.0],["2003-12-16",22.3757,22.3757,21.9053,22.3019,346200.0],["2003-12-17",22.2742,22.4956,22.0436,22.431,480000.0],["2003-12-18",22.4402,22.4402,21.7577,22.1728,624300.0],["2003-12-19",22.1451,22.3111,21.933,22.2097,510000.0],["2003-12-22",21.7669,22.2558,21.7208,22.2558,306600.0],["2003-12-23",22.182,22.2189,21.7946,21.9975,206000.0],["2003-12-24",21.9237,22.3849,21.9237,22.3111,69700.0],["2003-12-26",22.265,22.7815,22.265,22.597,124100.0],["2003-12-29",22.6893,23.0121,22.6339,23.0029,338400.0],["2003-12-30",23.1689,23.1689,22.9199,23.0859,194300.0],["2003-12-31",23.0859,23.3165,22.8922,23.1781,287400.0],["2004-01-02",23.1781,23.381,22.6893,23.0766,232400.0],["2004-01-05",23.2611,23.8422,23.2611,23.7223,337100.0],["2004-01-06",23.6116,23.9529,23.4179,23.8883,362100.0],["2004-01-07",24.1189,24.3587,24.0266,24.2019,507000.0],["2004-01-08",24.2019,24.2019,23.6946,23.7499,344700.0],["2004-01-09",23.6116,24.2111,23.5378,24.165,653300.0],["2004-01-12",24.2111,24.7461,24.165,24.7461,315500.0],["2004-01-13",26.4708,27.0888,26.1019,26.7936,1079000.0],["2004-01-14",26.7291,26.7383,26.1941,26.5354,411900.0],["2004-01-15",26.4431,26.7844,26.2402,26.6184,279200.0],["2004-01-16",26.5999,26.7936,26.4708,26.6276,256100.0],["2004-01-20",26.563,27.1533,26.2863,27.1533,341300.0],["2004-01-21",26.932,26.9689,26.7014,26.766,417900.0],["2004-01-22",26.2033,26.2587,25.4563,26.2587,1003500.0],["2004-01-23",26.1757,26.8305,26.1019,26.766,564900.0],["2004-01-26",26.8859,27.1441,26.7383,27.0427,499100.0],["2004-01-27",27.0427,27.0519,26.8951,26.9412,316400.0],["2004-01-28",26.9412,27.0703,26.7567,26.932,574700.0],["2004-01-29",26.8951,27.3009,26.8951,27.0703,516500.0],["2004-01-30",27.0703,27.3655,26.8397,27.3286,507600.0],["2004-02-02",27.3286,27.4762,27.1164,27.4393,526400.0],["2004-02-03",27.3931,27.5038,27.1349,27.4393,434700.0],["2004-02-04",27.4393,28.0849,27.1902,27.8082,836000.0],["2004-02-05",27.8174,27.8174,27.513,27.6514,417200.0],["2004-02-06",27.6237,28.0295,27.5776,28.0295,360700.0],["2004-02-09",28.0295,28.5184,27.9189,28.2601,297700.0],["2004-02-10",28.3985,29.413,28.3985,29.0718,476200.0],["2004-02-11",29.0718,29.3393,28.6752,29.0072,722800.0],["2004-02-12",28.8689,29.4223,28.5645,28.9427,350800.0],["2004-02-13",28.915,29.1179,28.5276,28.9703,201400.0],["2004-02-17",28.2694,28.8135,28.131,28.5737,475000.0],["2004-02-18",28.4999,28.4999,28.1402,28.4262,383400.0],["2004-02-19",28.4999,28.7305,28.4077,28.4169,241600.0],["2004-02-20",28.297,28.3616,27.8728,28.1033,185000.0],["2004-02-23",28.1033,28.1956,27.1072,27.2087,607100.0],["2004-02-24",27.2179,27.3839,27.1349,27.2271,294000.0],["2004-02-25",27.2271,27.2825,26.1941,27.0427,1027000.0],["2004-02-26",27.0519,27.1626,26.563,27.0888,705800.0],["2004-02-27",27.098,27.6514,26.9504,27.4116,256100.0],["2004-03-01",27.6237,28.1495,27.5592,28.1495,367600.0],["2004-03-02",27.9927,27.9927,27.4116,27.4208,338700.0],["2004-03-03",27.4116,27.4116,26.7198,26.9228,494700.0],["2004-03-04",26.9228,28.749,26.9228,28.5092,442800.0],["2004-03-05",28.3155,28.749,28.0572,28.5368,275600.0],["2004-03-08",28.5461,28.832,28.38,28.4538,333500.0],["2004-03-09",28.4538,28.4538,28.0019,28.2509,282900.0],["2004-03-10",28.2509,28.4354,27.5684,27.5776,337500.0],["2004-03-11",27.5776,27.6975,26.7936,26.8029,528900.0],["2004-03-12",26.7567,26.8213,26.563,26.7383,454700.0],["2004-03-15",26.8397,26.849,26.3417,26.3786,203500.0],["2004-03-16",26.7475,26.7475,26.1941,26.5262,253700.0],["2004-03-17",26.5815,26.9689,26.5354,26.9504,156100.0],["2004-03-18",26.9504,26.9781,26.563,26.8582,183300.0],["2004-03-19",26.7475,26.9781,26.683,26.7291,175800.0],["2004-03-22",26.7291,26.7291,25.9359,26.1664,190700.0],["2004-03-23",26.2587,26.6922,26.1019,26.4616,147100.0],["2004-03-24",26.4155,26.8859,26.3232,26.48,220200.0],["2004-03-25",26.6461,27.2271,26.5999,27.1164,186000.0],["2004-03-26",26.932,27.2087,26.6922,27.015,108800.0],["2004-03-29",27.0242,27.8082,26.9597,27.4116,238600.0],["2004-03-30",27.3009,27.5776,27.2917,27.3009,179000.0],["2004-03-31",27.347,28.0111,27.0334,27.8082,198700.0],["2004-04-01",27.6883,28.6567,27.6883,28.4723,339400.0],["2004-04-02",28.8228,28.915,28.3339,28.7766,217900.0],["2004-04-05",28.7859,29.2009,28.7028,29.164,229600.0],["2004-04-06",28.7859,29.3761,28.7766,28.9519,189500.0],["2004-04-07",28.8228,29.6067,28.749,29.3946,245400.0],["2004-04-08",29.496,29.7451,29.2101,29.5883,219700.0],["2004-04-12",29.4684,29.8373,29.4592,29.699,155900.0],["2004-04-13",29.8373,29.865,29.33,29.5145,145500.0],["2004-04-14",29.33,29.7728,29.1271,29.2747,166700.0],["2004-04-15",29.2747,29.4592,28.7582,29.4223,169500.0],["2004-04-16",29.2839,29.8004,29.2839,29.5975,139700.0],["2004-04-19",29.4223,29.6621,29.081,29.616,138300.0],["2004-04-20",29.616,29.7359,29.1456,29.6067,298100.0],["2004-04-21",27.4393,27.4485,25.1611,25.4009,2906500.0],["2004-04-22",25.6868,27.0795,25.5946,27.0795,1088100.0],["2004-04-23",27.0795,27.5776,26.1019,26.7106,556200.0],["2004-04-26",26.9781,27.6606,26.9228,27.3009,674000.0],["2004-04-27",27.3931,27.6606,26.4339,26.7014,640000.0],["2004-04-28",26.4708,27.5315,25.9635,27.3286,562200.0],["2004-04-29",27.1626,27.2917,26.148,26.4339,434100.0],["2004-04-30",26.4431,26.7475,26.0096,26.563,268500.0],["2004-05-03",26.4616,27.5592,26.2126,27.2825,549500.0],["2004-05-04",27.1441,27.3747,26.8674,27.181,241800.0],["2004-05-05",27.181,27.4946,26.9781,27.4854,213700.0],["2004-05-06",27.347,27.347,26.4708,27.1994,241500.0],["2004-05-07",27.1164,27.3009,26.4062,26.4062,198600.0],["2004-05-10",26.3232,26.3232,25.198,25.6223,396500.0],["2004-05-11",25.5393,26.0096,25.3825,25.7606,239200.0],["2004-05-12",25.7791,25.7791,24.9029,25.4655,295400.0],["2004-05-13",25.4563,25.7237,25.0781,25.5024,227000.0],["2004-05-14",25.4101,25.4101,24.6999,24.9305,553300.0],["2004-05-17",24.9029,24.9029,24.2665,24.5063,230400.0],["2004-05-18",24.58,24.6907,24.3864,24.58,224000.0],["2004-05-19",24.7645,24.9951,24.3771,24.4417,174000.0],["2004-05-20",24.4878,24.5432,24.0728,24.1927,131500.0],["2004-05-21",24.2388,24.4878,23.9252,24.0082,348400.0],["2004-05-24",24.2111,24.6907,24.2019,24.4601,318900.0],["2004-05-25",24.3495,24.8475,24.0912,24.7645,420000.0],["2004-05-26",24.7645,24.949,24.6262,24.9029,242200.0],["2004-05-27",24.8014,25.7145,24.5339,25.7145,342900.0],["2004-05-28",25.6592,25.8252,24.8014,24.9582,454900.0],["2004-06-01",25.0135,26.3601,24.866,26.3232,617800.0],["2004-06-02",26.4708,26.5077,26.0465,26.3878,228000.0],["2004-06-03",26.2218,26.2218,25.2902,25.2902,356100.0],["2004-06-04",25.4563,25.5946,25.2902,25.4378,352900.0],["2004-06-07",25.6407,26.1941,25.5485,26.0558,174200.0],["2004-06-08",26.0558,26.1941,23.8883,26.0558,247600.0],["2004-06-09",25.8713,26.1572,25.7606,25.7883,281100.0],["2004-06-10",25.7883,26.0465,25.7791,25.9174,236000.0],["2004-06-14",25.9174,26.2402,25.8897,26.0004,381100.0],["2004-06-15",26.065,26.5538,26.0004,26.3048,255000.0],["2004-06-16",26.4247,26.5446,26.1111,26.3786,129800.0],["2004-06-17",26.1941,26.4616,26.0004,26.0742,138300.0],["2004-06-18",25.364,25.5854,25.0412,25.2349,360300.0],["2004-06-21",25.2718,25.5669,24.8567,25.4378,270300.0],["2004-06-22",25.4563,26.4339,25.364,26.2863,324000.0],["2004-06-23",26.065,26.4247,25.2626,26.3417,573400.0],["2004-06-24",25.9266,25.9266,24.7368,25.0043,626000.0],["2004-06-25",25.1242,26.0373,24.9029,24.9029,634100.0],["2004-06-28",25.0412,25.9266,25.0412,25.6407,477400.0],["2004-06-29",25.6407,25.6499,24.9305,25.0965,450600.0],["2004-06-30",25.1888,25.3271,24.9582,25.2902,254700.0],["2004-07-01",25.3179,25.5854,24.9951,25.281,355400.0],["2004-07-02",25.2902,25.2902,24.0728,24.5616,382800.0],["2004-07-06",24.5524,24.5524,23.8883,24.2111,405100.0],["2004-07-07",24.2111,24.3402,23.9898,24.2203,293300.0],["2004-07-08",24.248,24.5524,24.0451,24.1465,260700.0],["2004-07-09",24.1189,24.2941,23.7038,24.1189,210000.0],["2004-07-12",23.916,24.0266,23.1504,23.6854,539400.0],["2004-07-13",23.8422,23.8606,23.3995,23.6577,450100.0],["2004-07-14",23.5194,24.1004,23.4456,23.6393,462400.0],["2004-07-15",23.7038,24.2019,23.5563,24.0451,168600.0],["2004-07-16",24.1742,24.2111,23.5563,23.5839,202500.0],["2004-07-19",23.5194,23.5563,22.8922,22.9567,339600.0],["2004-07-20",23.0305,23.3349,22.9199,23.2334,438800.0],["2004-07-21",23.2427,23.4732,23.132,23.1781,564900.0],["2004-07-22",22.966,23.0766,22.0621,22.5601,427500.0],["2004-07-23",22.5601,22.8461,22.1635,22.3572,216900.0],["2004-07-26",22.3665,22.7446,22.016,22.1635,321300.0],["2004-07-27",22.2742,22.8461,22.2742,22.6893,243300.0],["2004-07-28",22.3203,22.3203,20.6048,21.7762,720500.0],["2004-07-29",21.7854,22.2466,21.7669,22.2189,401500.0],["2004-07-30",22.1543,22.1543,21.3427,21.4441,319600.0],["2004-08-02",20.7524,20.8723,18.2898,18.7233,2901700.0],["2004-08-03",19.3689,19.3689,19.0737,19.166,1339500.0],["2004-08-04",19.0737,19.1014,18.5849,18.8801,738900.0],["2004-08-05",18.8893,19.166,18.2713,18.2898,663600.0],["2004-08-06",18.2898,18.5665,17.7271,18.4558,711000.0],["2004-08-09",18.4558,18.7786,18.0223,18.5572,604200.0],["2004-08-10",18.5572,19.2305,18.5572,19.166,478000.0],["2004-08-11",18.7878,19.4796,18.5849,19.3504,648600.0],["2004-08-12",19.2582,19.2582,18.7417,18.9446,513800.0],["2004-08-13",18.9262,18.9262,18.4742,18.8801,571200.0],["2004-08-16",18.8432,19.2398,18.5849,19.0,409600.0],["2004-08-17",19.0737,19.8116,18.9077,19.0276,526200.0],["2004-08-18",18.8708,19.5534,18.6402,19.4611,493100.0],["2004-08-19",17.1092,18.0223,15.7626,16.6941,5772100.0],["2004-08-20",16.8325,18.3636,16.6941,18.1053,1785700.0],["2004-08-23",17.847,18.1053,17.5519,17.8194,563800.0],["2004-08-24",17.847,18.0684,17.7548,17.8747,648000.0],["2004-08-25",17.9854,18.0961,17.7825,18.0776,554100.0],["2004-08-26",18.0776,18.4927,18.0776,18.3912,1079800.0],["2004-08-27",18.4373,18.8155,18.1514,18.4558,403900.0],["2004-08-30",18.4558,18.6034,18.1422,18.1422,293600.0],["2004-08-31",18.1514,18.3359,17.8009,17.9116,291300.0],["2004-09-01",18.0776,18.6218,17.8747,18.6126,551600.0],["2004-09-02",18.4189,18.8155,18.2621,18.6956,351000.0],["2004-09-03",18.6771,19.2029,18.5665,19.0645,429900.0],["2004-09-07",19.2305,19.5626,19.1199,19.3689,531700.0],["2004-09-08",19.5995,19.6456,19.3873,19.581,634000.0],["2004-09-09",19.581,19.7102,19.415,19.6087,505700.0],["2004-09-10",19.6271,19.6825,19.3689,19.5072,226500.0],["2004-09-13",19.5718,19.6364,19.2767,19.3228,308200.0],["2004-09-14",19.1752,19.2951,18.7048,18.9354,587000.0],["2004-09-15",18.9538,19.2767,18.7694,19.166,287300.0],["2004-09-16",19.083,19.4519,19.083,19.3781,171700.0],["2004-09-17",19.2582,19.4611,19.0461,19.2398,310800.0],["2004-09-20",19.2398,19.2582,18.8985,18.9815,428100.0],["2004-09-21",19.0737,19.2029,18.8432,19.166,369500.0],["2004-09-22",19.2305,19.3504,19.0461,19.0553,329900.0],["2004-09-23",18.9815,19.0276,18.4097,18.5665,485000.0],["2004-09-24",18.6126,19.0461,18.4466,18.8524,256500.0],["2004-09-27",18.7878,18.7878,18.3082,18.631,385400.0],["2004-09-28",18.5849,18.7233,18.2437,18.5019,425900.0],["2004-09-29",18.5941,19.0461,18.5665,19.0276,256900.0],["2004-09-30",18.9631,19.1936,18.8155,19.1014,228100.0],["2004-10-01",19.1199,19.2121,18.9446,19.1014,295700.0],["2004-10-04",19.1383,19.1383,18.9907,19.1383,316000.0],["2004-10-05",19.1383,19.1936,18.9354,18.9723,341500.0],["2004-10-06",18.9723,18.9723,18.548,18.9723,255800.0],["2004-10-07",19.0922,19.0922,18.548,18.7233,296200.0],["2004-10-08",18.631,18.7325,18.5019,18.6771,477800.0],["2004-10-11",18.6034,18.8708,18.6034,18.7786,377600.0],["2004-10-12",18.631,18.797,18.4466,18.6679,386000.0],["2004-10-13",18.6402,18.7325,18.4558,18.5849,303700.0],["2004-10-14",18.4927,18.6587,18.4558,18.5388,200100.0],["2004-10-15",18.548,18.548,18.3267,18.4835,300500.0],["2004-10-18",18.3543,18.6771,18.1237,18.5572,612000.0],["2004-10-19",18.4835,18.631,18.1699,18.216,494200.0],["2004-10-20",18.1699,18.3359,17.8378,18.0131,569700.0],["2004-10-21",13.8349,13.8349,11.9903,13.466,12577100.0],["2004-10-22",13.466,13.9272,13.2077,13.3738,1224700.0],["2004-10-25",13.3645,13.4106,12.9864,13.1155,955400.0],["2004-10-26",13.0694,13.3,12.9218,13.2262,552100.0],["2004-10-27",13.3184,13.6505,13.217,13.5398,1408600.0],["2004-10-28",13.3922,13.6228,13.383,13.466,866000.0],["2004-10-29",13.5121,13.549,13.2815,13.466,1501900.0],["2004-11-01",13.5121,13.5121,13.2077,13.4383,809200.0],["2004-11-02",13.4199,13.5029,13.217,13.3,759100.0],["2004-11-03",13.5306,13.6689,13.3092,13.4107,1107300.0],["2004-11-04",13.3553,13.7335,13.2446,13.7058,601600.0],["2004-11-05",13.7058,13.8995,13.632,13.8626,529500.0],["2004-11-08",13.9825,14.3145,13.9087,14.0747,620800.0],["2004-11-09",14.0747,14.3145,14.0378,14.1946,597300.0],["2004-11-10",14.2407,14.3699,13.7888,14.1208,762600.0],["2004-11-11",14.0932,14.333,14.0655,14.25,577800.0],["2004-11-12",14.25,14.416,14.0747,14.416,246000.0],["2004-11-15",14.499,14.6189,14.25,14.5267,340300.0],["2004-11-16",14.3883,14.7019,14.3145,14.582,340300.0],["2004-11-17",14.9417,15.1631,14.7572,14.7572,629100.0],["2004-11-18",14.8587,15.0339,14.7572,14.9878,468000.0],["2004-11-19",14.9878,14.9878,14.1024,14.2315,732400.0],["2004-11-22",14.1116,14.1208,13.5213,13.7242,1083400.0],["2004-11-23",13.7335,13.8718,13.5582,13.7427,815100.0],["2004-11-24",15.2645,16.7126,15.2184,16.2975,4657600.0],["2004-11-26",16.2791,16.3252,15.4398,15.7165,779400.0],["2004-11-29",15.7903,15.8733,15.4213,15.698,829600.0],["2004-11-30",15.8364,15.8364,15.4121,15.5505,617500.0],["2004-12-01",15.6611,15.7165,15.5873,15.6242,637300.0],["2004-12-02",15.6796,15.8364,15.5043,15.6888,794400.0],["2004-12-03",15.615,15.7995,15.4951,15.7534,726100.0],["2004-12-06",15.5873,15.5873,14.8772,14.9417,1374700.0],["2004-12-07",15.0985,15.6519,15.0339,15.4859,864500.0],["2004-12-08",15.2276,16.3713,15.0339,16.0577,1627200.0],["2004-12-09",16.2791,16.4636,15.8179,15.8272,2064100.0],["2004-12-10",15.8271,15.8917,15.5689,15.6335,807500.0],["2004-12-13",15.7257,15.7257,15.4029,15.4029,566600.0],["2004-12-14",15.615,16.2975,15.5228,16.1315,968000.0],["2004-12-15",15.9102,16.15,15.9102,16.0577,398300.0],["2004-12-16",15.864,16.0301,15.6335,15.6335,976800.0],["2004-12-17",15.5873,15.7165,15.4029,15.698,1462900.0],["2004-12-20",15.864,15.864,15.5505,15.5781,683500.0],["2004-12-21",15.4767,15.6704,15.449,15.5412,571500.0],["2004-12-22",15.6242,16.1407,15.5597,15.9747,378000.0],["2004-12-23",15.8179,16.0024,15.6335,15.9009,233500.0],["2004-12-27",16.0301,16.0393,15.7257,15.7903,269600.0],["2004-12-28",16.0024,16.3344,16.0024,16.1592,467200.0],["2004-12-29",16.0301,16.1684,16.0024,16.1315,352300.0],["2004-12-30",16.1407,16.1407,15.7165,16.0946,502100.0],["2004-12-31",16.1407,16.1407,15.8733,16.0116,244200.0],["2005-01-03",16.1407,16.2606,15.7441,15.8548,380700.0],["2005-01-04",15.864,15.9286,15.4767,15.5781,559000.0],["2005-01-05",15.449,15.449,15.0801,15.0985,624800.0],["2005-01-06",15.2092,15.5873,15.1631,15.3937,527200.0],["2005-01-07",15.4029,15.4674,14.9509,15.0155,669700.0],["2005-01-10",15.0432,15.366,14.9417,15.2184,949700.0],["2005-01-11",15.1262,15.3752,15.0524,15.117,459500.0],["2005-01-12",15.0893,15.5597,15.0432,15.5228,348100.0],["2005-01-13",15.4767,15.4767,14.9233,14.9786,610100.0],["2005-01-14",15.0339,15.2276,14.7757,15.1907,544700.0],["2005-01-18",15.2276,15.4859,15.0339,15.2645,300100.0],["2005-01-19",15.2276,15.2276,14.5359,14.7111,817400.0],["2005-01-20",14.7665,14.8403,14.6281,14.7204,530200.0],["2005-01-21",14.7665,14.7665,14.3606,14.4898,596600.0],["2005-01-24",14.8403,15.3106,14.5543,14.6466,661700.0],["2005-01-25",14.6927,14.8495,14.6189,14.7019,1204100.0],["2005-01-26",14.6742,14.8403,14.5267,14.665,714600.0],["2005-01-27",14.6742,14.6742,14.25,14.25,827300.0],["2005-01-28",14.665,16.8325,14.6189,16.1407,2639200.0],["2005-01-31",16.4912,16.6572,16.1592,16.3621,1383900.0],["2005-02-01",16.399,16.5281,16.1776,16.3252,622300.0],["2005-02-02",16.2699,16.6757,16.1407,16.5097,571100.0],["2005-02-03",16.6111,16.8694,16.4543,16.6019,719800.0],["2005-02-04",16.6019,16.9893,16.6019,16.9893,432800.0],["2005-02-07",16.9985,17.2291,16.4174,16.6019,767700.0],["2005-02-08",16.7771,17.0538,16.6849,16.897,341000.0],["2005-02-09",16.9432,16.9432,16.5004,16.5558,416000.0],["2005-02-10",16.5281,16.6388,16.3713,16.4636,277300.0],["2005-02-11",16.4636,16.9339,16.4543,16.7956,320300.0],["2005-02-14",16.7956,16.9524,16.5927,16.8048,313400.0],["2005-02-15",16.7587,17.0169,16.7126,16.8602,483900.0],["2005-02-16",16.7679,16.8694,16.6296,16.8048,265600.0],["2005-02-17",16.8048,16.8048,16.4543,16.5742,235300.0],["2005-02-18",16.5742,16.6849,16.3529,16.3898,268000.0],["2005-02-22",16.3344,16.3344,15.781,15.9286,376400.0],["2005-02-23",16.0208,16.2422,15.9655,15.9655,284700.0],["2005-02-24",16.0393,16.0762,15.6796,15.8825,341200.0],["2005-02-25",15.9009,16.1223,15.7626,16.0946,167400.0],["2005-02-28",16.0946,16.233,15.8733,16.0301,263100.0],["2005-03-01",16.1038,16.2883,15.7718,15.9194,369900.0],["2005-03-02",15.9194,16.1592,15.8917,15.9563,206800.0],["2005-03-03",15.9471,16.1407,15.781,15.9194,267400.0],["2005-03-04",16.0116,16.0946,15.9563,16.0485,218700.0],["2005-03-07",16.0485,17.1092,15.9471,16.9432,592400.0],["2005-03-08",16.9432,17.266,16.8417,16.897,664300.0],["2005-03-09",16.7864,16.9339,16.5281,16.6111,1334500.0],["2005-03-10",16.6111,16.731,16.5466,16.6941,314500.0],["2005-03-11",16.648,16.7495,16.5742,16.7034,483600.0],["2005-03-14",16.6572,16.9339,16.6111,16.9339,412400.0],["2005-03-15",16.9339,17.3029,16.8417,17.3029,804800.0],["2005-03-16",17.3029,17.6903,17.3029,17.432,1169200.0],["2005-03-17",17.3674,17.6441,17.3674,17.6165,490300.0],["2005-03-18",17.7548,17.847,17.6626,17.7456,606900.0],["2005-03-21",17.6626,17.6718,17.3398,17.5796,334700.0],["2005-03-22",17.5796,17.598,17.2937,17.5796,404600.0],["2005-03-23",17.6072,17.6165,17.2291,17.4689,489900.0],["2005-03-24",17.515,17.5888,17.3767,17.3859,196200.0],["2005-03-28",17.4689,17.8009,17.3859,17.7364,713800.0],["2005-03-29",17.6349,17.7825,17.3121,17.5519,639200.0],["2005-03-30",17.5427,17.7087,17.4597,17.5335,1230100.0],["2005-03-31",17.5335,17.5519,17.3121,17.4504,347600.0],["2005-04-01",17.5242,17.6534,17.2383,17.4597,554000.0],["2005-04-04",17.3859,17.598,17.3398,17.5796,376600.0],["2005-04-05",17.7087,18.1699,17.7087,17.8839,463000.0],["2005-04-06",17.9854,18.0131,17.681,17.8839,260300.0],["2005-04-07",17.7733,18.0592,17.7456,18.0592,323900.0],["2005-04-08",17.9762,18.0315,17.847,17.9669,643400.0],["2005-04-11",18.0315,18.1606,17.8563,18.1053,377400.0],["2005-04-12",18.1422,18.1606,17.8563,18.0684,562200.0],["2005-04-13",18.0776,18.5665,18.0315,18.2898,738700.0],["2005-04-14",18.2621,18.5203,18.2436,18.4189,407400.0],["2005-04-15",18.4097,18.5111,18.2252,18.2805,562200.0],["2005-04-18",18.216,18.216,17.9669,17.9946,236800.0],["2005-04-19",17.9485,18.0407,17.4781,17.8839,633400.0],["2005-04-20",17.847,18.2068,17.6903,17.8286,499200.0],["2005-04-21",17.8378,18.4097,17.8378,18.2252,425900.0],["2005-04-22",20.6601,21.5271,20.2728,21.398,4400700.0],["2005-04-25",21.398,22.5786,21.2873,22.2742,2037400.0],["2005-04-26",22.3665,22.3665,21.9145,21.9514,1014400.0],["2005-04-27",21.9514,21.9606,21.4072,21.5825,851200.0],["2005-04-28",21.5825,21.7301,21.1951,21.2689,722900.0],["2005-04-29",21.3703,21.3796,20.8446,21.0291,549500.0],["2005-05-02",21.0752,21.3703,20.7524,20.9184,669500.0],["2005-05-03",20.7708,20.7985,20.4296,20.5218,1013000.0],["2005-05-04",20.3373,20.3742,19.1936,19.3689,1324600.0],["2005-05-05",19.6364,20.0422,19.5349,19.8208,844400.0],["2005-05-06",19.8485,19.8669,19.5718,19.6548,377500.0],["2005-05-09",19.6179,19.9868,19.5072,19.9223,279800.0],["2005-05-10",19.9407,20.116,19.7563,19.83,367700.0],["2005-05-11",19.7378,19.8208,19.5718,19.7194,261900.0],["2005-05-12",19.7102,19.7286,19.1199,19.2674,348400.0],["2005-05-13",19.2029,19.3135,18.9815,19.1568,179700.0],["2005-05-16",19.0461,19.1475,18.8616,19.1291,259500.0],["2005-05-17",19.1199,19.3228,18.9354,19.2951,222800.0],["2005-05-18",19.3689,19.5441,19.2859,19.5072,721100.0],["2005-05-19",19.5349,19.5441,19.3504,19.5349,236100.0],["2005-05-20",19.5349,19.5349,19.1199,19.3228,380400.0],["2005-05-23",19.415,19.4611,19.1844,19.3781,280100.0],["2005-05-24",18.8155,19.3781,18.7694,19.0553,427000.0],["2005-05-25",19.0553,19.0553,18.6034,18.6864,292200.0],["2005-05-26",18.6864,19.1383,18.6864,19.0922,279300.0],["2005-05-27",19.166,19.5165,19.1475,19.3412,222400.0],["2005-05-31",19.3689,19.4427,18.9538,18.9538,416400.0],["2005-06-01",18.9446,19.3412,18.8801,19.3412,399500.0],["2005-06-02",19.2029,19.5534,19.1199,19.4888,281900.0],["2005-06-03",19.3966,19.5441,18.9723,19.0092,231700.0],["2005-06-06",18.9723,19.5534,18.9723,19.5257,314700.0],["2005-06-07",19.5534,19.6733,19.3689,19.4427,284900.0],["2005-06-08",19.5072,19.5441,19.0368,19.1568,318200.0],["2005-06-09",19.1752,19.6087,19.0461,19.6087,192700.0],["2005-06-10",19.6271,19.6271,19.1936,19.4611,161400.0],["2005-06-13",19.3597,19.9684,19.2951,19.9315,263300.0],["2005-06-14",19.9961,20.0145,19.8301,20.0053,155000.0],["2005-06-15",20.0422,20.0422,19.4519,19.7378,225200.0],["2005-06-16",19.6456,19.9592,19.5718,19.747,200900.0],["2005-06-17",19.8762,19.9223,19.1014,19.1475,559700.0],["2005-06-20",19.1106,19.1199,18.7509,19.0184,151200.0],["2005-06-21",19.0645,19.2674,18.6402,18.6864,205100.0],["2005-06-22",18.6864,18.7601,18.3728,18.4189,285900.0],["2005-06-23",17.1092,18.4927,17.1092,18.2252,578700.0],["2005-06-24",18.1883,18.465,17.5796,17.9854,1693000.0],["2005-06-27",18.0684,18.6218,17.8286,18.2713,429500.0],["2005-06-28",18.1883,18.4558,17.847,18.4466,311000.0],["2005-06-29",18.5111,18.7509,18.4558,18.7509,397800.0],["2005-06-30",18.8432,18.9077,18.3543,18.3543,217600.0],["2005-07-01",18.5388,19.0737,18.5388,18.7509,394800.0],["2005-07-05",18.8063,19.2951,18.797,19.083,488000.0],["2005-07-06",19.0461,19.1844,18.7233,18.7694,360900.0],["2005-07-07",18.5572,18.7694,18.1791,18.631,295800.0],["2005-07-08",18.7233,19.0,18.4281,18.6679,536900.0],["2005-07-11",18.5388,19.0922,18.5388,19.0461,229800.0],["2005-07-12",18.9077,19.2213,18.6771,18.9446,155900.0],["2005-07-13",18.8708,19.1014,18.6864,18.8155,266700.0],["2005-07-14",18.9538,18.9538,18.4835,18.5388,332700.0],["2005-07-15",18.3912,18.8432,18.3912,18.5296,150600.0],["2005-07-18",18.0684,18.4004,18.0223,18.2252,390500.0],["2005-07-19",18.3912,18.5388,18.1699,18.3174,310400.0],["2005-07-20",18.4189,18.9538,18.0869,18.8432,292200.0],["2005-07-21",18.9815,19.0092,18.3359,18.4373,345500.0],["2005-07-22",18.4373,18.6679,18.2344,18.6679,323700.0],["2005-07-25",18.5665,18.5849,18.1053,18.2805,172100.0],["2005-07-26",18.3912,18.631,18.2529,18.4558,226900.0],["2005-07-27",18.548,18.631,18.1699,18.216,267800.0],["2005-07-28",18.216,18.797,18.1237,18.6956,709100.0],["2005-07-29",18.6587,18.6679,18.216,18.3451,370300.0],["2005-08-01",18.4466,18.6126,18.3359,18.4742,381400.0],["2005-08-02",18.4373,18.5388,18.1975,18.3082,317100.0],["2005-08-03",18.2344,18.3635,18.1514,18.2621,268300.0],["2005-08-04",18.1237,18.216,18.0038,18.0223,268500.0],["2005-08-05",17.8932,18.0407,17.5335,17.5703,336700.0],["2005-08-08",17.7179,17.8839,17.3582,17.5611,253100.0],["2005-08-09",17.5058,17.5703,17.2936,17.4781,461800.0],["2005-08-10",17.4781,17.5519,17.0723,17.1922,520100.0],["2005-08-11",17.1922,17.3029,17.0907,17.2014,415000.0],["2005-08-12",17.1645,17.1645,16.6203,16.8786,541600.0],["2005-08-15",16.8417,17.2014,16.8417,17.0723,513200.0],["2005-08-16",16.9708,17.0907,16.7403,16.8325,336100.0],["2005-08-17",16.8786,16.9708,16.7403,16.8325,497500.0],["2005-08-18",16.7587,16.7587,16.5097,16.6111,668900.0],["2005-08-19",17.8194,17.9393,16.7864,16.8417,1152300.0],["2005-08-22",16.9339,17.017,16.0485,16.2791,775000.0],["2005-08-23",16.8786,16.9247,16.3898,16.4728,997800.0],["2005-08-24",16.4543,16.6941,16.4359,16.4543,672900.0],["2005-08-25",16.4728,16.5927,16.4174,16.5281,562500.0],["2005-08-26",16.4728,16.5189,16.2514,16.4267,1071600.0],["2005-08-29",16.316,16.7126,16.316,16.6572,1133700.0],["2005-08-30",16.6941,16.8417,16.5927,16.6941,642000.0],["2005-08-31",16.6941,17.2014,16.6019,17.0354,682200.0],["2005-09-01",16.9524,17.1922,16.7864,17.1461,492200.0],["2005-09-02",17.1,17.3121,17.0077,17.1092,430800.0],["2005-09-06",17.1276,17.4228,17.0907,17.3951,351900.0],["2005-09-07",17.4228,17.4228,17.1,17.3767,289700.0],["2005-09-08",17.2383,17.3029,17.0262,17.2937,438700.0],["2005-09-09",17.2936,17.6534,17.1737,17.5703,988200.0],["2005-09-12",17.4504,17.7179,17.3213,17.6718,428400.0],["2005-09-13",17.5611,17.598,17.3859,17.5335,717600.0],["2005-09-14",17.5242,17.598,17.432,17.5703,546600.0],["2005-09-15",17.5703,17.764,17.5427,17.6441,657800.0],["2005-09-16",17.7364,17.8563,17.6349,17.8286,1258500.0],["2005-09-19",17.8286,17.8286,17.3213,17.5242,788100.0],["2005-09-20",17.5242,17.598,17.4043,17.5888,846300.0],["2005-09-21",17.4597,17.4781,17.1,17.1,466700.0],["2005-09-22",16.9801,17.3582,16.7034,17.3121,502500.0],["2005-09-23",17.2014,17.2014,16.9247,17.183,407600.0],["2005-09-26",17.2014,17.4781,17.2014,17.4781,513100.0],["2005-09-27",17.5888,17.764,17.4136,17.5427,312700.0],["2005-09-28",17.5427,17.5427,17.2383,17.4043,231900.0],["2005-09-29",17.3674,17.5611,17.0538,17.5611,225000.0],["2005-09-30",17.5242,17.6626,17.4504,17.5703,288700.0],["2005-10-03",17.598,18.0961,17.5242,17.8655,509000.0],["2005-10-04",17.847,18.3543,17.8101,18.1883,722000.0],["2005-10-05",18.216,18.5388,18.0038,18.0038,896500.0],["2005-10-06",18.1699,18.4097,18.0592,18.3636,673500.0],["2005-10-07",18.4373,18.9723,18.3728,18.8063,695500.0],["2005-10-10",18.8155,18.8155,18.465,18.6402,308900.0],["2005-10-11",18.7048,19.0369,18.3636,18.382,590700.0],["2005-10-12",18.4558,18.6679,18.3082,18.3359,671800.0],["2005-10-13",18.5019,18.5849,18.1422,18.1883,583300.0],["2005-10-14",18.2529,18.3082,17.8563,17.9854,458200.0],["2005-10-17",17.9946,18.0776,17.8194,18.0684,342300.0],["2005-10-18",18.0776,18.3359,17.8839,18.1606,562000.0],["2005-10-19",18.2252,19.1291,17.8932,19.1291,454500.0],["2005-10-20",19.0,19.1014,18.6034,19.1014,1144800.0],["2005-10-21",19.3689,19.9131,19.0461,19.0461,1595300.0],["2005-10-24",19.2582,20.1805,19.1568,20.0699,736800.0],["2005-10-25",20.0699,20.2451,19.9315,20.1436,432800.0],["2005-10-26",20.1621,20.7524,20.0606,20.5864,570000.0],["2005-10-27",20.531,20.78,19.7839,19.83,506600.0],["2005-10-28",20.0237,20.5864,20.0145,20.5495,403900.0],["2005-10-31",20.7432,21.1674,20.5587,20.8446,485000.0],["2005-11-01",20.8446,21.0936,20.614,20.7247,340200.0],["2005-11-02",20.7063,21.7024,20.6601,21.5271,484800.0],["2005-11-03",21.5271,21.6286,21.2228,21.564,767200.0],["2005-11-04",21.564,22.0436,21.5364,21.8407,691100.0],["2005-11-07",21.9053,22.1359,21.6655,21.9514,652600.0],["2005-11-08",21.9053,21.9053,21.5364,21.7116,621200.0],["2005-11-09",21.7024,21.8592,21.481,21.6839,274300.0],["2005-11-10",21.6563,22.3019,21.315,22.1082,355600.0],["2005-11-11",22.182,22.265,21.7669,22.1174,153100.0],["2005-11-14",22.2189,22.2742,21.647,21.8131,276700.0],["2005-11-15",21.8407,22.1543,21.6101,21.8315,264000.0],["2005-11-16",21.7854,21.8223,21.2412,21.5179,258000.0],["2005-11-17",21.5179,21.8868,21.4995,21.6839,432100.0],["2005-11-18",21.9237,22.1266,21.6194,22.099,306000.0],["2005-11-21",22.0805,22.265,21.6747,22.2373,206900.0],["2005-11-22",22.2097,22.2097,21.6839,22.0529,372500.0],["2005-11-23",22.0067,22.3203,21.8038,21.8776,191500.0],["2005-11-25",21.9053,21.9053,21.1213,21.2597,430200.0],["2005-11-28",21.3058,21.4533,21.1674,21.1951,460300.0],["2005-11-29",21.3334,21.8776,21.3334,21.5364,298500.0],["2005-11-30",21.4995,21.7669,21.315,21.4165,191000.0],["2005-12-01",21.4902,22.1451,21.4165,22.0898,225300.0],["2005-12-02",22.1174,22.1174,21.3242,21.6378,282300.0],["2005-12-05",21.6747,22.9106,21.6563,22.4956,841700.0],["2005-12-06",19.8762,20.7524,19.0922,20.1713,3427700.0],["2005-12-07",20.3558,20.983,20.3558,20.7155,1374800.0],["2005-12-08",20.6325,20.7524,20.2728,20.5126,486000.0],["2005-12-09",20.448,20.5126,20.1529,20.2635,391400.0],["2005-12-12",20.2451,20.282,19.5626,20.0514,596300.0],["2005-12-13",19.9868,20.1068,19.7563,19.9961,266500.0],["2005-12-14",19.9684,20.3004,19.8208,20.1621,255600.0],["2005-12-15",20.0145,20.1068,19.4796,19.5995,321000.0],["2005-12-16",19.6548,19.8485,19.415,19.5257,636300.0],["2005-12-19",19.4888,19.5441,19.0645,19.2305,345900.0],["2005-12-20",19.2121,19.3228,18.6587,18.8524,429200.0],["2005-12-21",18.8155,19.1936,18.7233,18.8616,670100.0],["2005-12-22",18.8616,18.8616,18.5296,18.6956,442300.0],["2005-12-23",18.7694,19.1475,18.7509,19.0092,186900.0],["2005-12-27",19.0553,19.1844,18.631,18.6587,230400.0],["2005-12-28",18.6864,18.8893,18.6587,18.7694,211700.0],["2005-12-29",18.6864,18.8155,18.5388,18.631,177100.0],["2005-12-30",18.4927,18.5849,18.3267,18.4466,210700.0],["2006-01-03",17.0631,18.0592,17.0631,17.9393,1176500.0],["2006-01-04",17.9854,18.1975,17.8747,18.0131,673800.0],["2006-01-05",18.0131,18.1237,17.8747,17.9854,359600.0],["2006-01-06",18.0315,18.2344,17.9485,18.1514,430100.0],["2006-01-09",18.1422,18.299,17.7825,17.8009,441200.0],["2006-01-10",17.7825,17.9854,17.681,17.8655,275900.0],["2006-01-11",17.9301,18.0684,17.5058,18.05,476200.0],["2006-01-12",17.9116,17.9393,17.6165,17.7548,220800.0],["2006-01-13",18.2621,18.2621,17.598,17.6718,287700.0],["2006-01-17",17.515,17.6072,17.2937,17.4873,255000.0],["2006-01-18",17.4412,17.681,17.4412,17.6349,318100.0],["2006-01-19",17.9393,18.3912,17.8009,18.3728,600700.0],["2006-01-20",18.4373,18.4373,17.7364,17.8102,469000.0],["2006-01-23",17.8009,17.8009,17.183,17.2937,442500.0],["2006-01-24",17.3951,18.0869,17.3951,18.0407,280700.0],["2006-01-25",18.0038,18.9262,17.8009,18.2621,886300.0],["2006-01-26",18.3543,19.415,18.3543,19.1475,525400.0],["2006-01-27",20.2912,22.4034,19.8301,21.7762,2219200.0],["2006-01-30",21.6286,21.9699,21.3888,21.481,1705100.0],["2006-01-31",21.4349,21.6747,21.0383,21.2043,533100.0],["2006-02-01",21.2135,21.647,21.1582,21.4441,639500.0],["2006-02-02",21.3519,21.5456,20.9368,21.0752,463800.0],["2006-02-03",21.0752,21.4349,20.9645,20.9645,529200.0],["2006-02-06",21.0014,21.0844,20.7616,21.0014,385200.0],["2006-02-07",21.0844,21.6194,21.0752,21.4902,558100.0],["2006-02-08",21.4902,21.6563,21.2504,21.4441,409200.0],["2006-02-09",21.398,21.5087,21.1951,21.3058,314200.0],["2006-02-10",21.3427,21.4441,21.0568,21.3058,280200.0],["2006-02-13",21.2597,21.3058,20.9645,21.066,288600.0],["2006-02-14",21.1213,21.3519,20.9,21.1213,262800.0],["2006-02-15",21.0291,21.2135,20.7801,21.1398,338700.0],["2006-02-16",21.2504,21.3058,20.983,21.1766,139000.0],["2006-02-17",21.2597,21.2597,20.9368,21.0106,193200.0],["2006-02-21",20.983,21.1767,20.8723,21.0936,549800.0],["2006-02-22",21.1951,21.564,21.1582,21.3888,227900.0],["2006-02-23",21.7669,22.3111,21.7669,22.099,512200.0],["2006-02-24",22.0436,22.4126,21.8868,22.3849,472800.0],["2006-02-27",22.4033,22.7631,22.3203,22.5878,655500.0],["2006-02-28",21.9053,21.9053,21.4349,21.6563,1087100.0],["2006-03-01",21.6563,22.2097,21.6194,22.1267,632100.0],["2006-03-02",22.0805,22.0898,21.6747,21.7577,378000.0],["2006-03-03",21.5271,22.1912,21.3242,21.8684,773000.0],["2006-03-06",21.1674,22.2927,21.1674,21.7854,1002300.0],["2006-03-07",21.5825,22.1359,21.398,21.6655,526700.0],["2006-03-08",21.6655,21.8776,21.3242,21.6563,214200.0],["2006-03-09",21.7485,22.2189,21.6747,21.9975,317900.0],["2006-03-10",21.9975,22.3757,21.8868,22.3296,633100.0],["2006-03-13",22.2373,22.3111,21.5548,21.6194,456400.0],["2006-03-14",21.6101,21.6101,21.2412,21.398,957900.0],["2006-03-15",21.398,21.4441,21.2781,21.3796,536600.0],["2006-03-16",21.4441,21.4902,21.2781,21.3703,1756800.0],["2006-03-17",21.2873,21.4072,21.2228,21.315,977600.0],["2006-03-20",21.3703,21.3796,20.8815,21.0291,1185800.0],["2006-03-21",21.0291,21.0291,20.2635,20.2912,746100.0],["2006-03-22",20.365,20.4941,20.0237,20.4111,719700.0],["2006-03-23",20.3373,20.8077,20.1252,20.6417,1249600.0],["2006-03-24",20.6786,20.6786,20.365,20.5771,242700.0],["2006-03-27",20.6601,20.8907,20.5679,20.7432,283800.0],["2006-03-28",20.7708,20.8446,20.614,20.7432,396000.0],["2006-03-29",20.8262,20.8262,20.614,20.7247,430800.0],["2006-03-30",20.6601,20.7985,20.5771,20.7063,226300.0],["2006-03-31",20.8262,21.0291,20.6325,21.0014,411600.0],["2006-04-03",21.0106,21.0106,20.2635,20.531,400800.0],["2006-04-04",20.6417,20.7247,20.448,20.5587,383100.0],["2006-04-05",20.6509,20.7893,20.3927,20.6694,283100.0],["2006-04-06",20.614,20.6509,20.2543,20.5495,576100.0],["2006-04-07",20.6601,20.7616,20.199,20.2451,760800.0],["2006-04-10",20.2451,20.614,20.2082,20.2912,410400.0],["2006-04-11",20.6601,20.6601,20.0975,20.1529,229800.0],["2006-04-12",20.1529,20.4665,20.1344,20.3097,126600.0],["2006-04-13",20.3097,20.3097,19.8485,19.9961,283200.0],["2006-04-17",19.6087,20.0975,19.5995,19.9961,238100.0],["2006-04-18",20.0606,20.7985,20.0606,20.7155,480200.0],["2006-04-19",20.7247,20.9092,20.4849,20.7432,744700.0],["2006-04-20",20.6786,20.7524,20.365,20.7063,280700.0],["2006-04-21",20.9092,20.9092,20.1436,20.365,238200.0],["2006-04-24",20.365,20.3927,19.9869,20.3097,277300.0],["2006-04-25",20.3835,20.4388,19.9407,20.0975,335100.0],["2006-04-26",22.597,25.5946,21.5825,23.9344,4326800.0],["2006-04-27",23.5286,24.2664,23.5286,23.6024,1457100.0],["2006-04-28",23.6024,24.3218,23.4271,23.8514,904100.0],["2006-05-01",23.8791,23.9252,23.6208,23.6762,656400.0],["2006-05-02",23.6762,23.7868,23.5009,23.6669,818500.0],["2006-05-03",23.6208,23.6669,22.9936,23.1135,448900.0],["2006-05-04",23.0121,23.1228,22.8737,22.9844,321900.0],["2006-05-05",23.0121,23.0582,22.8368,22.8922,470000.0],["2006-05-08",23.0582,23.3995,23.0029,23.215,705500.0],["2006-05-09",23.1043,23.3626,22.9844,23.2703,387400.0],["2006-05-10",23.2427,23.3718,22.8922,22.966,789000.0],["2006-05-11",22.966,23.0951,22.4679,22.6339,602300.0],["2006-05-12",22.1728,22.7631,22.1451,22.597,1148100.0],["2006-05-15",22.5048,22.5417,22.1912,22.5233,541800.0],["2006-05-16",22.4587,22.6893,22.4587,22.4864,340900.0],["2006-05-17",22.2558,22.6063,22.0252,22.3665,579500.0],["2006-05-18",22.3572,22.7538,22.2189,22.3019,644600.0],["2006-05-19",22.2097,22.6524,22.1359,22.3388,556100.0],["2006-05-22",22.1635,22.8737,22.1451,22.5325,559200.0],["2006-05-23",22.4771,22.7815,22.3665,22.4033,663100.0],["2006-05-24",22.4587,22.8737,22.2281,22.7262,624500.0],["2006-05-25",22.7815,22.883,22.1359,22.4956,371400.0],["2006-05-26",22.5325,22.7815,22.4402,22.514,137500.0],["2006-05-30",22.3665,22.3757,22.0713,22.2927,436200.0],["2006-05-31",22.3111,22.7538,22.1912,22.597,322300.0],["2006-06-01",22.7169,22.8092,22.3941,22.7446,241000.0],["2006-06-02",22.7446,22.7907,22.3203,22.6339,225200.0],["2006-06-05",22.5417,22.5786,22.0436,22.0805,422500.0],["2006-06-06",22.0805,22.5325,21.8315,22.0344,356100.0],["2006-06-07",22.0529,22.4126,21.8131,21.9514,365900.0],["2006-06-08",22.2281,22.5786,21.5271,22.4679,662900.0],["2006-06-09",22.4495,22.4495,22.1543,22.2004,396100.0],["2006-06-12",22.1359,22.1359,21.7762,21.9237,437300.0],["2006-06-13",21.7854,22.2466,21.7024,21.8776,955900.0],["2006-06-14",21.85,21.8961,21.232,21.5179,257300.0],["2006-06-15",21.5825,21.9975,21.4902,21.9698,306600.0],["2006-06-16",21.9422,21.9514,21.1305,21.5733,1084800.0],["2006-06-19",21.5087,21.5179,20.8907,21.0567,334200.0],["2006-06-20",20.9645,21.0199,20.6325,20.7063,276200.0],["2006-06-21",20.6509,21.1213,20.614,21.0567,351100.0],["2006-06-22",20.9553,21.2873,20.9553,21.2228,851800.0],["2006-06-23",21.0844,21.5917,21.0383,21.1674,705600.0],["2006-06-26",21.2135,21.398,21.0014,21.066,492800.0],["2006-06-27",21.066,21.1213,20.4757,20.5126,250400.0],["2006-06-28",20.4388,20.448,20.0883,20.2543,416300.0],["2006-06-29",20.3373,20.7432,20.1621,20.5402,1229300.0],["2006-06-30",20.6694,20.7063,20.199,20.2635,460600.0],["2006-07-03",20.2912,20.3742,20.1529,20.365,226500.0],["2006-07-05",20.3373,20.3373,19.7101,19.7839,414900.0],["2006-07-06",19.7655,19.8762,19.5718,19.7102,467500.0],["2006-07-07",19.7563,19.7563,19.3228,19.4058,340100.0],["2006-07-10",19.4519,19.4519,19.0184,19.083,430300.0],["2006-07-11",18.9538,19.4335,18.8801,19.3873,452300.0],["2006-07-12",19.2859,19.3228,18.6956,18.7325,446000.0],["2006-07-13",18.5849,19.0368,18.5572,18.6034,467100.0],["2006-07-14",18.6587,18.6587,18.216,18.3543,355400.0],["2006-07-17",18.3082,18.6495,18.3082,18.5388,718200.0],["2006-07-18",18.631,18.7417,18.4004,18.6679,305100.0],["2006-07-19",18.6956,19.5718,18.6126,19.5441,483100.0],["2006-07-20",19.5349,19.7378,18.9077,18.9631,360000.0],["2006-07-21",18.9538,19.2767,18.7786,19.0553,380200.0],["2006-07-24",19.2859,19.5349,19.1291,19.3412,295100.0],["2006-07-25",19.2951,19.7563,19.1106,19.6364,239000.0],["2006-07-26",19.5257,19.6364,19.1014,19.3873,290400.0],["2006-07-27",19.4242,19.7286,19.0092,19.0368,295500.0],["2006-07-28",19.1844,19.7286,19.1752,19.5441,228600.0],["2006-07-31",19.6271,19.6364,19.2582,19.4611,245000.0],["2006-08-01",19.3689,19.4335,19.0092,19.1199,188600.0],["2006-08-02",19.2767,19.8208,19.2398,19.5257,322300.0],["2006-08-03",19.4334,19.8116,19.2951,19.6548,139000.0],["2006-08-04",19.7839,19.8577,18.8616,19.1014,387100.0],["2006-08-07",19.8301,21.2504,19.7839,20.6417,916000.0],["2006-08-08",20.6048,20.6233,19.8854,19.9776,415700.0],["2006-08-09",20.0975,20.282,19.6733,19.7194,312800.0],["2006-08-10",19.5441,20.0422,19.3781,19.8946,227900.0],["2006-08-11",19.8116,19.8116,19.3873,19.4888,199300.0],["2006-08-14",19.6825,20.4111,19.3966,19.9684,336900.0],["2006-08-15",20.199,20.5587,20.0237,20.4296,491100.0],["2006-08-16",20.4296,20.6325,20.2728,20.4849,217000.0],["2006-08-17",20.4296,21.7854,20.2912,21.4902,653500.0],["2006-08-18",21.0291,21.066,18.5757,19.0461,1927800.0],["2006-08-21",19.0553,19.8208,18.7233,19.7194,1239400.0],["2006-08-22",20.4757,20.7339,19.95,20.1529,739300.0],["2006-08-23",20.3004,20.6325,20.2543,20.5679,525700.0],["2006-08-24",20.6601,20.697,20.1252,20.4941,609600.0],["2006-08-25",20.5218,20.8077,20.4388,20.7708,382200.0],["2006-08-28",20.7339,21.066,20.5679,20.6602,681600.0],["2006-08-29",20.6417,20.8723,20.0699,20.8723,437900.0],["2006-08-30",20.9368,20.9368,20.5218,20.5402,569900.0],["2006-08-31",20.199,20.8262,20.199,20.614,352000.0],["2006-09-01",20.7063,20.9553,20.4757,20.7155,228500.0],["2006-09-05",20.6233,20.8077,20.3927,20.5218,562600.0],["2006-09-06",20.4296,20.5956,20.2912,20.4572,257600.0],["2006-09-07",20.3189,20.3189,19.7655,19.8208,259500.0],["2006-09-08",19.8485,20.0145,19.6917,19.8946,278500.0],["2006-09-11",19.8024,20.365,19.6733,20.1252,225100.0],["2006-09-12",20.1898,20.8446,20.0053,20.7524,291200.0],["2006-09-13",20.78,21.0383,20.7247,20.9092,212300.0],["2006-09-14",20.8907,20.9461,20.4203,20.5956,206200.0],["2006-09-15",20.7524,20.9276,20.3927,20.5771,563500.0],["2006-09-18",20.4849,20.7247,20.2267,20.4203,357300.0],["2006-09-19",20.4111,20.4388,19.8854,20.3927,259200.0],["2006-09-20",20.5587,21.1213,20.5034,20.8631,248800.0],["2006-09-21",20.983,21.0199,20.3466,20.614,273000.0],["2006-09-22",20.4757,20.6509,20.0053,20.2082,207700.0],["2006-09-25",20.2912,20.7524,20.0237,20.6694,194100.0],["2006-09-26",20.5771,20.5771,20.0237,20.3835,291700.0],["2006-09-27",20.282,20.5956,20.0237,20.116,248400.0],["2006-09-28",20.116,20.1344,19.7378,19.95,321600.0],["2006-09-29",19.8854,20.0883,19.5995,19.6179,325400.0],["2006-10-02",19.6733,20.3373,19.4703,19.9223,349000.0],["2006-10-03",19.8301,20.2451,19.8301,19.9407,267900.0],["2006-10-04",19.8854,20.6786,19.8393,20.5864,232900.0],["2006-10-05",20.531,20.9184,20.3189,20.531,292800.0],["2006-10-06",20.4941,20.7247,20.365,20.4757,320600.0],["2006-10-09",20.3189,20.4665,19.9038,20.3281,305400.0],["2006-10-10",20.3834,20.697,20.3466,20.4019,200300.0],["2006-10-11",20.3466,20.5587,20.0145,20.1529,227200.0],["2006-10-12",20.3004,20.7985,20.3004,20.7524,246200.0],["2006-10-13",20.8262,21.0383,20.697,20.7063,181900.0],["2006-10-16",20.6417,21.2689,20.6417,21.1582,246100.0],["2006-10-17",21.0199,21.398,21.0106,21.1582,261000.0],["2006-10-18",21.0199,21.3058,20.8262,20.9184,327900.0],["2006-10-19",20.9368,21.5087,20.9276,21.0936,304600.0],["2006-10-20",21.1766,21.4257,20.8262,21.0567,527300.0],["2006-10-23",20.9,21.3058,20.7616,21.0291,523500.0],["2006-10-24",20.9368,21.0936,20.7339,20.7432,260000.0],["2006-10-25",21.2135,23.1504,21.1674,22.1174,1354600.0],["2006-10-26",22.1266,22.2373,21.7762,22.1359,596200.0],["2006-10-27",22.1359,22.5417,22.0067,22.2466,437300.0],["2006-10-30",22.0805,22.5048,22.0529,22.4587,362000.0],["2006-10-31",22.5786,22.6893,22.2927,22.4587,344100.0],["2006-11-01",22.4864,22.5509,21.9053,21.933,346500.0],["2006-11-02",21.7669,22.2466,21.7669,21.9791,289100.0],["2006-11-03",22.1359,22.3757,21.9053,22.0436,204800.0],["2006-11-06",22.2281,22.4864,21.7762,21.8684,461300.0],["2006-11-07",21.8223,22.6432,21.8223,22.3203,351800.0],["2006-11-08",22.1543,23.0305,22.1543,22.6893,378600.0],["2006-11-09",22.7723,23.1689,22.6893,22.9383,691000.0],["2006-11-10",22.9475,23.2611,22.8922,23.0674,515000.0],["2006-11-13",23.0582,23.8514,23.0582,23.5747,562700.0],["2006-11-14",23.6116,23.8791,23.6116,23.8145,481300.0],["2006-11-15",23.8698,24.8198,23.8698,24.5708,479700.0],["2006-11-16",24.7184,24.9766,24.58,24.8014,339600.0],["2006-11-17",24.8014,24.8198,24.414,24.6354,215400.0],["2006-11-20",24.5893,25.1519,24.4878,24.9213,331500.0],["2006-11-21",24.9029,25.0781,23.916,23.9897,811600.0],["2006-11-22",24.082,24.3126,23.833,24.0912,484500.0],["2006-11-24",24.0082,24.3033,23.916,24.0543,138500.0],["2006-11-27",23.8883,23.9621,23.381,23.7038,428200.0],["2006-11-28",23.7776,24.2665,23.6854,24.1373,320900.0],["2006-11-29",24.331,24.6815,24.2572,24.5063,340900.0],["2006-11-30",24.4786,24.58,24.0174,24.1834,318000.0],["2006-12-01",24.3033,24.5063,23.8053,24.4048,366700.0],["2006-12-04",24.497,25.2072,24.414,25.1519,347700.0],["2006-12-05",24.9029,24.9121,24.4878,24.5985,567700.0],["2006-12-06",24.4878,24.6262,24.2388,24.4325,536200.0],["2006-12-07",25.2533,25.364,24.8383,25.0043,452400.0],["2006-12-08",24.866,25.364,24.8106,25.0689,318300.0],["2006-12-11",25.1058,25.2164,24.9121,25.1519,285300.0],["2006-12-12",25.198,25.364,24.9213,25.0504,399400.0],["2006-12-13",25.198,25.364,25.0597,25.1703,273600.0],["2006-12-14",25.2718,25.7422,25.2718,25.3825,286100.0],["2006-12-15",25.3271,25.5946,25.0781,25.4009,479500.0],["2006-12-18",25.5488,25.7058,25.0498,25.1699,251400.0],["2006-12-19",25.133,25.789,25.0867,25.6966,386900.0],["2006-12-20",25.6781,26.1863,25.6689,25.9184,276100.0],["2006-12-21",25.8722,26.1216,25.5303,25.6504,221400.0],["2006-12-22",25.6412,25.8352,25.3178,25.6412,183000.0],["2006-12-26",25.5303,26.2418,25.5303,26.1401,158700.0],["2006-12-27",26.3157,26.5652,26.0015,26.5652,227600.0],["2006-12-28",26.4635,26.5652,26.2048,26.214,153500.0],["2006-12-29",26.2418,26.3804,25.826,25.8722,202400.0],["2007-01-03",26.0292,27.138,26.0292,26.6576,583600.0],["2007-01-04",26.5652,26.6114,26.2418,26.4266,395800.0],["2007-01-05",25.7243,26.5374,25.6134,26.482,318700.0],["2007-01-08",26.3988,26.5097,25.7243,26.3711,347000.0],["2007-01-09",26.3157,26.5374,25.6596,26.4543,240900.0],["2007-01-10",26.2233,26.6576,26.1494,26.5097,175400.0],["2007-01-11",26.6021,27.3506,26.5929,27.0179,260100.0],["2007-01-12",27.0549,27.6278,27.0087,27.5169,335700.0],["2007-01-16",27.4984,27.5723,26.9255,27.0272,412300.0],["2007-01-17",26.9348,27.3044,26.8331,26.8424,325400.0],["2007-01-18",26.7407,26.7684,26.288,26.3711,355500.0],["2007-01-19",26.1863,26.4635,25.9184,26.2787,331600.0],["2007-01-22",26.2418,26.6206,26.1771,26.2695,536800.0],["2007-01-23",26.2048,26.3619,26.0754,26.1124,607000.0],["2007-01-24",26.2602,26.5929,26.1678,26.519,514600.0],["2007-01-25",26.3804,26.7038,26.1771,26.5652,581200.0],["2007-01-26",26.519,26.5652,25.595,25.6781,938900.0],["2007-01-29",25.8722,26.0015,25.6319,25.752,1027000.0],["2007-01-30",25.8537,26.057,25.364,25.9461,837000.0],["2007-01-31",25.8537,26.1678,25.6227,26.02,1085000.0],["2007-02-01",26.0477,26.1494,25.9738,26.1494,874600.0],["2007-02-02",26.1494,26.251,25.9738,26.1216,510600.0],["2007-02-05",26.1956,26.6945,26.1216,26.6576,1110500.0],["2007-02-06",26.6576,26.7592,26.445,26.6114,621300.0],["2007-02-07",26.6576,26.944,26.482,26.8978,1159200.0],["2007-02-08",26.9717,27.2397,26.7684,27.1473,406900.0],["2007-02-09",27.0456,27.212,26.5282,26.7407,463500.0],["2007-02-12",26.8516,27.0918,26.6206,27.0179,547100.0],["2007-02-13",27.0549,27.2859,27.0549,27.212,370100.0],["2007-02-14",27.2766,27.3413,26.9163,26.981,258100.0],["2007-02-15",27.0364,27.1103,26.6298,26.6298,399400.0],["2007-02-16",26.5929,26.7962,26.4358,26.7777,515000.0],["2007-02-20",26.676,27.1011,26.5744,26.8608,487200.0],["2007-02-21",26.7592,26.9994,26.6021,26.8239,272000.0],["2007-02-22",26.7684,26.8424,26.519,26.75,243600.0],["2007-02-23",26.6668,26.8331,26.5744,26.75,195100.0],["2007-02-26",26.8608,26.8701,26.3064,26.5282,219100.0],["2007-02-27",25.6966,26.2972,24.7633,25.6689,545900.0],["2007-02-28",25.595,25.8999,24.8373,25.5395,398200.0],["2007-03-01",25.1422,25.9276,25.133,25.3917,443900.0],["2007-03-02",25.2993,25.3917,24.8465,24.8835,341100.0],["2007-03-05",24.6525,25.1976,24.4492,24.4492,432100.0],["2007-03-06",24.6248,25.1422,24.5878,25.0036,469300.0],["2007-03-07",24.9204,25.1699,24.5785,24.9574,514200.0],["2007-03-08",25.1792,25.7798,24.9297,25.059,192800.0],["2007-03-09",25.2808,25.327,24.9481,25.1791,154900.0],["2007-03-12",25.133,25.3178,24.8742,25.2716,236700.0],["2007-03-13",25.059,25.1792,24.5786,24.7172,290300.0],["2007-03-14",24.6802,25.096,24.4862,25.0036,228800.0],["2007-03-15",25.0775,25.4102,25.0683,25.2069,200300.0],["2007-03-16",25.1792,25.2808,24.8003,24.9666,487000.0],["2007-03-19",25.1792,25.2808,24.828,24.9297,337400.0],["2007-03-20",24.8373,25.133,24.828,24.9481,440600.0],["2007-03-21",25.0313,25.2161,24.1165,25.1607,418100.0],["2007-03-22",25.327,25.4471,25.2346,25.3455,191600.0],["2007-03-23",25.4009,25.558,25.2993,25.4748,147300.0],["2007-03-26",25.4564,25.521,25.1699,25.3455,147200.0],["2007-03-27",25.2346,25.2346,24.8095,24.9481,170200.0],["2007-03-28",24.8373,25.0775,24.6987,24.9112,528900.0],["2007-03-29",25.1145,25.1791,24.5508,24.7449,218800.0],["2007-03-30",25.8722,27.2582,25.8167,27.1196,1032400.0],["2007-04-02",26.4266,26.8424,26.1401,26.3804,735200.0],["2007-04-03",26.5559,26.8793,26.3988,26.5097,437900.0],["2007-04-04",26.4173,26.713,26.1678,26.2695,228700.0],["2007-04-05",26.1863,26.6114,26.1863,26.5097,336700.0],["2007-04-09",26.4912,26.6021,26.2048,26.5374,357400.0],["2007-04-10",26.5282,26.7962,26.4543,26.519,149700.0],["2007-04-11",26.6021,26.6021,26.0015,26.214,535100.0],["2007-04-12",26.214,26.4635,26.0662,26.3804,584900.0],["2007-04-13",26.3249,26.5929,25.7058,26.3896,856400.0],["2007-04-16",26.3434,26.713,26.3434,26.6114,452000.0],["2007-04-17",26.6853,26.8978,26.4358,26.7777,657500.0],["2007-04-18",26.676,27.0272,26.4635,26.8331,396500.0],["2007-04-19",26.5744,26.6483,25.3547,26.0939,788500.0],["2007-04-20",26.3619,27.1288,26.3434,26.5744,432000.0],["2007-04-23",26.4266,26.5744,26.0385,26.1401,295500.0],["2007-04-24",26.2325,26.2602,25.7336,25.8537,419100.0],["2007-04-25",25.8814,26.1586,25.7705,25.8906,444300.0],["2007-04-26",26.2418,27.5631,25.6412,27.5446,1251300.0],["2007-04-27",30.0302,32.0722,29.5682,31.8967,2414200.0],["2007-04-30",31.4162,31.638,30.2704,30.4829,1171400.0],["2007-05-01",30.5938,31.2961,30.3074,31.1667,669400.0],["2007-05-02",31.1205,31.4347,30.7694,31.2129,550900.0],["2007-05-03",31.2499,31.4347,30.8341,31.3146,537500.0],["2007-05-04",31.176,31.4716,31.0651,31.407,626400.0],["2007-05-07",31.3608,31.5733,31.2776,31.3238,343500.0],["2007-05-08",31.0928,31.4162,30.871,31.333,296200.0],["2007-05-09",31.2868,31.6934,31.1113,31.4347,319900.0],["2007-05-10",31.1852,31.4624,30.8525,31.2406,451000.0],["2007-05-11",31.2776,31.5548,31.2776,31.5363,237700.0],["2007-05-14",31.4254,31.638,30.8341,31.102,442400.0],["2007-05-15",31.1575,31.869,31.1113,31.4162,609600.0],["2007-05-16",31.4624,31.6842,31.1575,31.6749,423400.0],["2007-05-17",31.5548,32.331,31.3423,31.6472,569000.0],["2007-05-18",31.6564,31.832,31.0096,31.6934,538100.0],["2007-05-21",31.4809,32.1462,31.0466,32.1,476600.0],["2007-05-22",31.8874,32.063,31.7119,31.9336,414400.0],["2007-05-23",31.9706,32.0999,31.4993,31.564,304000.0],["2007-05-24",31.6102,31.869,31.0004,31.1482,357600.0],["2007-05-25",31.1482,31.5548,31.139,31.3146,397500.0],["2007-05-29",31.2684,31.7581,31.2406,31.3792,446600.0],["2007-05-30",31.0004,31.0558,30.4367,30.7324,737600.0],["2007-05-31",30.8433,31.1944,30.7509,31.0466,426700.0],["2007-06-01",31.2684,31.5363,30.8987,31.2406,797400.0],["2007-06-04",31.9244,32.3402,31.9152,32.2478,813800.0],["2007-06-05",32.063,32.1092,31.6195,31.9244,446200.0],["2007-06-06",31.7488,32.1184,31.4531,31.5548,348600.0],["2007-06-07",31.3515,31.5178,30.4275,30.6123,450500.0],["2007-06-08",30.64,31.3238,30.6123,31.2129,337100.0],["2007-06-11",31.0743,31.4439,30.9449,31.176,238400.0],["2007-06-12",31.0004,31.1575,30.5292,30.6216,338600.0],["2007-06-13",31.1298,33.3474,31.1298,33.0424,1731700.0],["2007-06-14",33.0887,33.246,32.2374,32.5243,629100.0],["2007-06-15",32.6631,33.3015,32.478,32.5705,605200.0],["2007-06-18",32.5705,32.6168,32.1079,32.589,327000.0],["2007-06-19",32.4132,32.6908,32.2744,32.3207,398200.0],["2007-06-20",32.3855,32.4688,31.747,31.8766,420000.0],["2007-06-21",31.784,31.8766,31.0716,31.8118,392200.0],["2007-06-22",31.7933,32.0894,30.831,31.4139,527300.0],["2007-06-25",31.3491,31.8396,31.1456,31.3214,329200.0],["2007-06-26",31.5527,31.7563,31.3121,31.6267,345300.0],["2007-06-27",31.2751,32.2837,30.9513,32.2837,684700.0],["2007-06-28",32.2282,32.6168,32.0246,32.2097,416400.0],["2007-06-29",32.1079,32.2837,31.3862,31.4787,708700.0],["2007-07-02",31.6545,32.0894,31.3306,32.0709,328800.0],["2007-07-03",32.0709,32.3207,32.0061,32.1541,134800.0],["2007-07-05",32.1079,32.2374,31.9413,32.2097,285700.0],["2007-07-06",32.1356,32.2744,31.8303,32.2189,306000.0],["2007-07-09",32.7093,32.7093,32.2004,32.4595,421400.0],["2007-07-10",32.0894,32.3855,31.5527,31.5527,337800.0],["2007-07-11",31.5342,31.9136,31.4232,31.8766,253200.0],["2007-07-12",31.9321,32.478,31.8766,32.4317,252000.0],["2007-07-13",32.2929,32.5243,32.1079,32.4225,254900.0],["2007-07-16",32.4873,32.5243,32.0154,32.1171,367900.0],["2007-07-17",32.1171,32.4132,31.8766,32.2004,288000.0],["2007-07-18",32.0154,32.0154,30.9975,31.9598,428000.0],["2007-07-19",33.283,34.3934,33.2182,33.7734,1251500.0],["2007-07-20",33.7364,33.7364,32.589,32.8944,524000.0],["2007-07-23",32.9684,33.3478,32.8481,33.2738,401700.0],["2007-07-24",33.2183,33.6439,32.3392,32.4965,540500.0],["2007-07-25",32.8296,33.1257,32.2467,32.9777,783000.0],["2007-07-26",32.3577,32.8389,31.7748,32.4873,837200.0],["2007-07-27",32.3855,32.3855,30.9698,30.9698,933800.0],["2007-07-30",30.8865,31.0345,30.137,30.7755,569300.0],["2007-07-31",30.9143,30.9143,29.9612,29.9797,547200.0],["2007-08-01",31.821,32.1727,30.0075,30.9143,2247100.0],["2007-08-02",31.1641,32.1357,30.831,32.0894,587300.0],["2007-08-03",32.1264,32.3392,30.7107,31.1086,693800.0],["2007-08-06",31.2381,33.6346,30.6552,33.1997,1165000.0],["2007-08-07",32.9129,33.6994,32.3855,33.4033,788500.0],["2007-08-08",33.7179,34.4952,32.2744,32.9499,1010200.0],["2007-08-09",31.8951,32.3855,30.2573,31.747,1095500.0],["2007-08-10",31.2566,33.4496,31.0901,32.2652,784500.0],["2007-08-13",32.5705,32.7556,30.8865,31.1641,899100.0],["2007-08-14",29.332,32.5705,29.332,31.8581,1111400.0],["2007-08-15",31.5527,32.3762,30.8865,31.0716,846100.0],["2007-08-16",30.5534,31.9136,30.2573,31.6637,823100.0],["2007-08-17",32.7834,33.5421,31.8488,32.5058,930100.0],["2007-08-20",32.6168,33.4958,32.2467,33.1812,667500.0],["2007-08-21",33.0332,33.6254,32.9962,33.2275,361100.0],["2007-08-22",33.4588,33.94,33.3663,33.6346,428700.0],["2007-08-23",33.6809,33.6809,32.8111,32.9407,412400.0],["2007-08-24",32.8019,33.3015,32.4132,33.1997,388000.0],["2007-08-27",33.3108,33.4773,32.0986,32.2374,513200.0],["2007-08-28",32.0616,32.1912,31.0901,31.1086,328900.0],["2007-08-29",31.2381,32.2374,31.1456,32.1541,318500.0],["2007-08-30",31.8395,32.1727,30.868,31.2381,409700.0],["2007-08-31",31.5342,32.0246,31.2751,31.9506,372100.0],["2007-09-04",31.7378,32.3392,31.636,32.0986,222700.0],["2007-09-05",31.7655,32.1912,31.2844,32.0894,352700.0],["2007-09-06",32.0616,32.8574,31.6915,32.8204,555400.0],["2007-09-07",32.3392,32.4132,31.8025,32.1356,479500.0],["2007-09-10",32.33,32.8111,31.9783,32.4225,416500.0],["2007-09-11",32.5058,32.9129,32.2837,32.8574,245200.0],["2007-09-12",32.8481,33.357,32.7833,33.0332,332800.0],["2007-09-13",33.1257,33.209,32.4225,32.5428,437900.0],["2007-09-14",32.3855,33.1905,32.3392,32.8481,284100.0],["2007-09-17",32.6631,32.8019,32.2189,32.5243,696800.0],["2007-09-18",32.8019,34.051,32.6353,33.9955,706800.0],["2007-09-19",34.3934,35.1891,34.0325,34.3008,633900.0],["2007-09-20",34.1898,34.2268,33.3478,33.8475,564100.0],["2007-09-21",33.9955,34.0047,33.1997,33.7734,772000.0],["2007-09-24",33.5051,33.7734,32.7556,33.0795,528600.0],["2007-09-25",32.8759,34.3101,32.8759,34.0603,721500.0],["2007-09-26",34.3286,34.7727,34.0047,34.6987,786300.0],["2007-09-27",34.893,35.55,34.7728,35.4575,645600.0],["2007-09-28",35.3464,35.4297,34.0973,34.2453,382700.0],["2007-10-01",34.1436,35.5963,34.1436,35.365,463700.0],["2007-10-02",35.1706,35.4482,34.7635,35.1244,387400.0],["2007-10-03",35.1059,35.1059,34.2916,34.6247,404100.0],["2007-10-04",34.6987,35.2909,34.3564,35.1891,621200.0],["2007-10-05",35.4852,36.7529,35.2632,36.7529,703800.0],["2007-10-08",36.6881,36.8362,36.3828,36.7251,403000.0],["2007-10-09",36.7714,37.1415,36.0774,37.0027,563100.0],["2007-10-10",37.0582,37.2618,36.281,36.8362,473100.0],["2007-10-11",37.0767,37.234,35.8461,36.244,407400.0],["2007-10-12",36.207,36.6048,36.1052,36.3365,270700.0],["2007-10-15",36.4383,36.4475,35.4852,35.8368,386600.0],["2007-10-16",35.8924,36.3365,35.7351,35.8368,511500.0],["2007-10-17",36.1792,36.3643,35.0688,35.6425,614800.0],["2007-10-18",35.5778,37.2063,35.5778,37.2063,677700.0],["2007-10-19",37.197,37.197,34.6432,34.671,781200.0],["2007-10-22",34.2638,35.476,34.0418,35.2724,495800.0],["2007-10-23",35.624,35.8091,35.1336,35.5222,449400.0],["2007-10-24",35.3649,35.8924,34.2823,35.5963,656200.0],["2007-10-25",35.8554,37.1878,35.4852,37.0397,758800.0],["2007-10-26",46.265,51.3264,46.1262,50.9747,4808900.0],["2007-10-29",50.4011,50.7064,47.6529,48.9391,2121100.0],["2007-10-30",48.8281,49.3832,48.2914,48.6985,1184300.0],["2007-10-31",49.1334,51.4466,48.9576,50.6046,1176200.0],["2007-11-01",49.6423,50.0032,48.5782,49.2722,812500.0],["2007-11-02",49.6886,49.7441,48.4394,49.0871,826900.0],["2007-11-05",48.9391,51.2061,48.1341,50.5954,838600.0],["2007-11-06",51.2061,53.5193,50.5028,53.3713,960000.0],["2007-11-07",52.4275,53.982,52.4275,53.4268,1245800.0],["2007-11-08",52.8901,54.2781,52.6773,53.6211,1169900.0],["2007-11-09",53.1122,53.3157,50.5583,50.7249,1230400.0],["2007-11-12",51.0673,51.5484,49.6516,49.8459,807900.0],["2007-11-13",50.29,51.1691,50.142,50.5584,843700.0],["2007-11-14",50.7249,50.9748,49.7071,50.0124,922700.0],["2007-11-15",50.0494,50.7619,49.411,49.9292,556500.0],["2007-11-16",49.9939,50.3363,49.0594,50.3085,792100.0],["2007-11-19",50.0402,50.0772,49.1889,49.3555,804100.0],["2007-11-20",49.5035,49.9477,47.5696,48.5782,1032400.0],["2007-11-21",48.1618,48.754,47.033,47.033,717100.0],["2007-11-23",47.6344,48.9021,47.6344,48.4394,207600.0],["2007-11-26",48.5134,48.828,46.6999,46.9774,927500.0],["2007-11-27",47.0977,48.0415,47.0422,47.3198,1235000.0],["2007-11-28",47.9305,49.8644,47.9305,49.2352,781200.0],["2007-11-29",49.0409,49.8459,48.754,49.2722,606900.0],["2007-11-30",49.8736,51.1783,49.8736,50.873,843100.0],["2007-12-03",51.1135,51.1135,49.5313,50.3826,578000.0],["2007-12-04",50.3548,51.2061,49.7441,50.105,532100.0],["2007-12-05",51.1043,51.6132,50.29,50.5028,496500.0],["2007-12-06",50.3363,51.678,50.327,51.4559,613400.0],["2007-12-07",52.1499,54.1763,50.5491,53.5656,1455300.0],["2007-12-10",53.8154,54.8517,53.5008,54.2225,991600.0],["2007-12-11",52.9549,54.2966,51.0488,52.4922,1363600.0],["2007-12-12",54.0021,54.5486,53.1962,53.8631,732100.0],["2007-12-13",53.9372,55.549,53.1221,55.3915,550200.0],["2007-12-14",54.7338,55.4841,54.2151,54.2707,606100.0],["2007-12-17",53.9094,53.928,51.2695,51.2695,1068400.0],["2007-12-18",51.8531,51.8531,50.1024,51.1491,1007000.0],["2007-12-19",51.4733,51.7327,49.1669,49.8616,852000.0],["2007-12-20",50.4822,50.4822,48.3703,48.4444,972000.0],["2007-12-21",49.102,50.2599,48.5185,49.593,1491100.0],["2007-12-24",49.945,50.4359,49.7504,50.4359,170100.0],["2007-12-26",50.4359,50.4359,49.1113,50.0746,349900.0],["2007-12-27",50.0469,50.1858,47.6107,47.6293,711100.0],["2007-12-28",47.9072,49.0094,47.7219,47.9813,755700.0],["2007-12-31",47.62,48.5463,47.092,48.1295,632100.0],["2008-01-02",47.8516,48.2499,46.3139,46.8697,959700.0],["2008-01-03",47.2773,48.6019,47.0735,47.5459,710900.0],["2008-01-04",46.9994,47.4533,46.5548,46.7771,627300.0],["2008-01-07",47.3143,50.3433,47.2032,49.3429,1495000.0],["2008-01-08",49.4263,49.4263,45.823,45.9064,1688400.0],["2008-01-09",45.9434,49.7597,45.8879,49.6578,1293300.0],["2008-01-10",49.2039,52.9646,48.9909,52.4089,1953400.0],["2008-01-11",52.131,52.7331,51.2973,51.3344,1329500.0],["2008-01-14",51.5937,53.6686,51.5937,53.2055,948400.0],["2008-01-15",51.8809,54.6505,51.8809,53.9743,1872000.0],["2008-01-16",53.8539,54.4004,51.8809,52.6775,1438300.0],["2008-01-17",53.0387,54.9561,53.0295,54.6041,2525900.0],["2008-01-18",54.6783,56.7346,53.2518,54.5393,1749800.0],["2008-01-22",51.8716,54.4652,47.7589,48.0646,3284300.0],["2008-01-23",46.0824,50.4637,44.9431,50.0932,2693600.0],["2008-01-24",50.899,53.8261,49.7134,53.4834,1891200.0],["2008-01-25",55.0858,55.0858,46.8327,48.5092,3906300.0],["2008-01-28",48.4259,50.5007,47.055,50.5007,1882900.0],["2008-01-29",50.8712,52.0291,50.0376,50.6026,1217200.0],["2008-01-30",50.4081,50.8898,48.852,49.3244,899200.0],["2008-01-31",48.5092,51.6308,47.2402,51.1213,1520700.0],["2008-02-01",51.3066,51.8716,50.0005,50.3433,793400.0],["2008-02-04",50.3433,51.6401,50.0561,50.9453,1129300.0],["2008-02-05",49.7134,51.3714,48.3888,48.6204,1444400.0],["2008-02-06",48.7686,48.7686,44.5726,44.7393,1517500.0],["2008-02-07",44.3873,45.0913,42.933,44.1187,1981900.0],["2008-02-08",44.3317,46.3139,44.3317,45.3506,1234500.0],["2008-02-11",45.471,46.5918,45.2487,46.175,928800.0],["2008-02-12",46.4992,46.6196,44.8319,45.3877,938500.0],["2008-02-13",45.8508,46.49,45.1191,46.314,1133600.0],["2008-02-14",46.314,46.8512,42.5718,43.6,1741200.0],["2008-02-15",43.1739,43.9705,41.4973,42.9238,1468200.0],["2008-02-19",43.4517,43.7482,41.488,41.664,997400.0],["2008-02-20",41.4047,44.1928,41.3861,44.0353,1047800.0],["2008-02-21",44.2854,44.3502,40.2098,40.6266,1854700.0],["2008-02-22",40.6637,41.5529,40.5247,41.4232,1463900.0],["2008-02-25",41.3584,41.4232,39.8948,40.923,1333200.0],["2008-02-26",40.2283,43.989,40.2283,43.4518,1281000.0],["2008-02-27",43.072,45.1283,42.8775,44.9616,1299900.0],["2008-02-28",44.8226,44.8967,42.9516,43.6926,1482500.0],["2008-02-29",43.1461,43.1461,40.5247,40.7007,1277900.0],["2008-03-03",42.3587,43.4425,40.9693,41.2102,1429700.0],["2008-03-04",40.8674,40.8674,39.441,40.1912,1016700.0],["2008-03-05",40.6081,40.71,39.2464,39.4873,1149600.0],["2008-03-06",39.2001,39.83,38.0515,38.1256,876600.0],["2008-03-07",37.7181,38.385,37.2549,37.6162,883700.0],["2008-03-10",37.7459,38.1071,36.7733,37.0141,577800.0],["2008-03-11",37.9496,39.8763,37.7459,39.7929,1052300.0],["2008-03-12",39.9411,41.9326,39.8763,41.3676,1478800.0],["2008-03-13",40.7841,42.0901,39.4965,41.8122,1772800.0],["2008-03-14",42.2383,42.2383,39.9134,40.5154,1211500.0],["2008-03-17",39.5614,39.7744,37.9867,38.4128,1779200.0],["2008-03-18",39.6911,41.9882,39.3761,41.1731,1661100.0],["2008-03-19",41.0434,42.4143,40.1635,40.1727,975800.0],["2008-03-20",39.9689,43.0534,39.654,42.8497,1993300.0],["2008-03-24",42.8404,44.5355,42.8404,44.0538,661800.0],["2008-03-25",44.1279,44.1928,42.933,43.7111,569100.0],["2008-03-26",43.7759,44.1094,43.0257,43.8593,653800.0],["2008-03-27",43.9983,44.1835,43.285,43.4054,728800.0],["2008-03-28",41.8678,42.0994,36.588,37.0234,4021300.0],["2008-03-31",37.0234,39.4873,36.3565,38.7555,3336200.0],["2008-04-01",38.9037,40.7378,38.7648,40.5618,1081500.0],["2008-04-02",40.6544,41.1731,39.8671,40.2746,618900.0],["2008-04-03",40.0616,41.6733,39.0519,41.2472,1022900.0],["2008-04-04",41.7659,45.8045,40.8489,44.026,2313900.0],["2008-04-07",44.202,44.9245,42.9793,44.2206,1001000.0],["2008-04-08",43.8871,43.989,43.0442,43.7667,794800.0],["2008-04-09",43.7389,45.9712,43.2757,44.1835,1109300.0],["2008-04-10",44.0168,46.4529,43.8778,46.2398,706000.0],["2008-04-11",45.6655,45.6655,44.1187,44.517,681200.0],["2008-04-14",44.4243,45.2117,44.3873,44.8041,539300.0],["2008-04-15",45.2117,45.295,44.202,44.7671,562200.0],["2008-04-16",45.1932,46.3417,44.3873,46.2676,604500.0],["2008-04-17",46.138,46.8049,45.0913,46.6752,668700.0],["2008-04-18",47.5366,48.2591,47.2958,48.0924,927000.0],["2008-04-21",47.8238,48.7593,46.4158,47.055,1213900.0],["2008-04-22",46.7771,47.3051,45.6192,46.2028,859200.0],["2008-04-23",46.4066,48.1758,45.9527,47.8238,842800.0],["2008-04-24",48.1573,50.2414,47.9442,49.8338,1218400.0],["2008-04-25",52.7979,53.5482,50.0191,51.3992,2260300.0],["2008-04-28",51.0565,53.7334,50.4822,53.1592,1479700.0],["2008-04-29",52.9739,54.1873,52.8072,54.1873,977100.0],["2008-04-30",54.1966,55.0395,52.5571,52.7979,1025800.0],["2008-05-01",52.5941,55.3452,52.483,54.9839,993600.0],["2008-05-02",55.799,55.799,53.7983,54.3355,654600.0],["2008-05-05",53.5111,54.2985,52.7053,53.3537,691600.0],["2008-05-06",52.6775,53.7242,52.6312,53.5482,551900.0],["2008-05-07",53.5852,54.0113,51.5011,51.9179,730500.0],["2008-05-08",51.9179,52.483,50.9361,51.7142,678500.0],["2008-05-09",51.075,52.1773,50.9083,51.8716,410000.0],["2008-05-12",52.0384,52.8535,51.2325,52.6775,553000.0],["2008-05-13",52.8905,53.9094,52.3533,53.5852,466500.0],["2008-05-14",53.8168,55.0024,53.4834,53.5575,486100.0],["2008-05-15",53.4463,54.2799,52.7053,54.1317,461600.0],["2008-05-16",54.1503,54.4004,52.1032,52.4922,610700.0],["2008-05-19",47.8238,51.9735,47.3699,50.2043,1933400.0],["2008-05-20",49.6949,49.9172,47.9349,49.5652,903800.0],["2008-05-21",49.5374,50.3896,48.3981,48.8612,487700.0],["2008-05-22",48.6389,50.3896,48.6389,50.0561,883300.0],["2008-05-23",50.0654,50.0654,48.3055,49.6208,662800.0],["2008-05-27",50.0005,52.0291,49.8246,52.0291,661700.0],["2008-05-28",52.2792,52.2884,50.0654,51.0935,574200.0],["2008-05-29",51.0843,54.2058,51.0843,53.4092,806800.0],["2008-05-30",53.4463,53.7057,51.6771,52.8442,507600.0],["2008-06-02",52.8442,52.8442,50.9268,51.1306,806700.0],["2008-06-03",51.6771,52.2514,50.6026,51.4641,618200.0],["2008-06-04",51.3807,52.5108,50.9454,52.0291,638400.0],["2008-06-05",52.0476,54.0484,51.742,54.0484,509900.0],["2008-06-06",53.5945,54.2707,53.1128,53.6871,972600.0],["2008-06-09",53.6964,53.9928,52.0847,53.1406,690500.0],["2008-06-10",52.659,53.4648,52.0939,53.1221,405100.0],["2008-06-11",52.9832,52.9832,51.0102,51.2047,588800.0],["2008-06-12",51.6956,53.261,51.6771,52.4089,373700.0],["2008-06-13",52.8905,54.7987,52.6312,54.2429,741900.0],["2008-06-16",53.9094,56.6049,53.0851,55.5675,1064200.0],["2008-06-17",55.5026,55.5675,54.5197,55.0297,483600.0],["2008-06-18",54.6495,55.7715,54.0747,55.4006,595600.0],["2008-06-19",55.4006,56.2165,54.7515,55.994,768700.0],["2008-06-20",52.5448,54.6681,52.5448,54.2787,1385800.0],["2008-06-23",54.733,55.586,53.8892,55.5675,694100.0],["2008-06-24",55.0668,55.8549,54.2694,54.7237,725700.0],["2008-06-25",54.9462,55.9291,54.0098,55.8178,870500.0],["2008-06-26",55.1595,55.4098,54.0283,54.8999,958900.0],["2008-06-27",54.8999,57.0881,53.8892,56.7358,4743600.0],["2008-06-30",56.8099,56.9954,48.9101,49.7168,5969600.0],["2008-07-01",48.9936,50.4122,47.9829,48.4465,3307900.0],["2008-07-02",50.5976,55.4377,50.5976,53.1382,2972200.0],["2008-07-03",53.8985,53.8985,51.0705,51.46,859400.0],["2008-07-07",51.8401,52.3872,49.8373,50.6626,1332400.0],["2008-07-08",50.5235,52.9064,49.5128,52.8508,1115300.0],["2008-07-09",52.8971,53.3422,51.9328,52.2944,935400.0],["2008-07-10",52.211,52.3964,49.8466,50.1897,912700.0],["2008-07-11",49.7817,50.9963,49.1234,50.338,918200.0],["2008-07-14",50.6069,50.6069,48.4929,48.9287,762000.0],["2008-07-15",48.5763,50.2175,47.7511,49.179,1017900.0],["2008-07-16",49.0956,50.8109,48.5578,50.1711,1506600.0],["2008-07-17",50.4771,51.052,48.9287,49.3088,1613300.0],["2008-07-18",49.5777,50.0691,48.6969,49.9022,866900.0],["2008-07-21",49.9764,50.1619,48.7989,49.1512,376100.0],["2008-07-22",48.5856,50.6255,48.326,50.5327,717700.0],["2008-07-23",50.7646,51.2096,49.9486,50.9964,1079700.0],["2008-07-24",51.2838,52.5263,50.8944,51.562,1025400.0],["2008-07-25",51.8308,51.9977,50.44,51.2003,602000.0],["2008-07-28",51.0891,51.4414,50.0042,50.1433,549800.0],["2008-07-29",50.2546,51.7381,50.0413,51.5712,513500.0],["2008-07-30",51.9977,52.6931,51.6732,52.619,560800.0],["2008-07-31",52.0997,53.88,51.9328,52.6746,1010700.0],["2008-08-01",53.0733,53.1197,51.7103,51.905,776500.0],["2008-08-04",52.2852,52.2852,51.0056,51.562,791600.0],["2008-08-05",52.0719,52.2295,51.3765,52.1461,715600.0],["2008-08-06",52.1183,52.1183,49.8188,50.0228,946700.0],["2008-08-07",49.6983,50.7738,49.2717,49.587,742200.0],["2008-08-08",49.5777,52.3408,49.1883,51.4136,1074100.0],["2008-08-11",51.2282,51.4043,50.5791,50.9871,514800.0],["2008-08-12",50.9036,51.2189,49.6519,50.1804,552500.0],["2008-08-13",49.7261,50.2917,49.2996,50.236,560900.0],["2008-08-14",49.7817,51.3394,49.7724,51.2745,784400.0],["2008-08-15",47.5193,49.9579,46.1934,47.7048,5694000.0],["2008-08-18",48.2518,48.2518,45.155,45.4795,1898800.0],["2008-08-19",45.0715,45.396,43.6343,44.7748,1166600.0],["2008-08-20",45.0993,45.6464,44.0145,45.294,1438200.0],["2008-08-21",45.2848,45.7113,44.3112,45.6278,993900.0],["2008-08-22",46.0729,47.9829,45.8874,47.5286,1113900.0],["2008-08-25",47.167,47.167,45.5815,45.9802,621200.0],["2008-08-26",45.9802,46.6848,45.3311,46.249,797300.0],["2008-08-27",46.4716,46.6756,45.7298,46.6477,691100.0],["2008-08-28",46.963,47.5842,46.3232,47.5008,933800.0],["2008-08-29",47.1948,48.2147,47.1948,47.8253,691600.0],["2008-09-02",48.2147,49.3737,47.7697,48.1962,883400.0],["2008-09-03",48.836,49.9486,47.6584,49.6426,1223100.0],["2008-09-04",49.2996,50.5142,49.1234,50.0135,958000.0],["2008-09-05",49.6797,49.6797,48.2147,49.5685,907800.0],["2008-09-08",50.5327,52.0441,50.1897,51.8494,841700.0],["2008-09-09",51.9421,51.9421,48.8916,48.8916,938400.0],["2008-09-10",49.2532,51.0427,48.5392,50.1062,875300.0],["2008-09-11",49.8466,51.358,48.6783,51.2189,601000.0],["2008-09-12",50.4957,52.3223,50.44,51.9792,651200.0],["2008-09-15",50.1526,52.5541,49.9486,51.358,638600.0],["2008-09-16",50.4122,52.313,49.893,51.7659,986900.0],["2008-09-17",50.8665,51.8587,48.9565,50.5142,963400.0],["2008-09-18",51.3394,52.2295,49.6704,51.1262,1405300.0],["2008-09-19",52.6468,54.019,50.4678,52.8322,1026100.0],["2008-09-22",53.5091,53.5462,50.5976,50.6996,618500.0],["2008-09-23",50.5328,50.9315,49.2347,49.9672,604100.0],["2008-09-24",50.2546,50.8666,47.6677,48.0293,971400.0],["2008-09-25",48.4651,49.689,46.9445,48.9472,976300.0],["2008-09-26",48.2055,49.1234,47.3802,48.6876,578600.0],["2008-09-29",47.918,48.3724,45.3868,46.11,658400.0],["2008-09-30",47.2319,47.2319,44.5059,45.9338,962400.0],["2008-10-01",45.6835,47.0372,44.9231,46.5458,459700.0],["2008-10-02",46.2583,46.2583,44.0423,44.5059,715200.0],["2008-10-03",44.9695,45.5258,43.1707,43.4396,774900.0],["2008-10-06",42.4661,43.0687,39.8884,41.8541,936200.0],["2008-10-07",42.5495,43.0038,41.3998,41.715,1187900.0],["2008-10-08",40.3149,43.3469,40.0924,41.9005,1411000.0],["2008-10-09",42.6051,43.1893,39.8977,40.6673,1108000.0],["2008-10-10",39.1652,42.6051,37.7095,41.2514,1477100.0],["2008-10-13",42.6608,43.0873,40.6302,41.7243,1189200.0],["2008-10-14",43.2264,43.2264,40.7136,41.3719,1570900.0],["2008-10-15",40.9362,41.3719,39.0539,39.0539,742800.0],["2008-10-16",39.1003,43.0224,37.9042,42.2806,1081500.0],["2008-10-17",40.7878,43.7641,40.7878,41.9097,913400.0],["2008-10-20",43.2356,44.6728,42.2342,43.8012,912500.0],["2008-10-21",43.078,44.645,42.9018,43.6436,472800.0],["2008-10-22",42.6886,43.5509,40.7971,41.5945,761900.0],["2008-10-23",41.6223,45.3682,39.3043,40.1017,1612600.0],["2008-10-24",38.8407,44.4132,38.1638,43.3469,3085100.0],["2008-10-27",42.9111,46.6014,42.4011,45.4331,1586700.0],["2008-10-28",46.314,50.2639,45.9894,50.2639,1782300.0],["2008-10-29",50.1526,54.4919,49.4572,50.8109,2202600.0],["2008-10-30",51.6825,53.3607,50.9963,53.3607,1164100.0],["2008-10-31",52.8508,53.7316,51.9236,52.5633,1031800.0],["2008-11-03",52.656,52.6746,49.6241,50.6996,1335300.0],["2008-11-04",51.3858,51.5527,50.5884,51.3209,871800.0],["2008-11-05",50.6626,51.5156,49.4386,49.6148,650700.0],["2008-11-06",48.734,51.0891,48.734,49.0863,848200.0],["2008-11-07",49.4201,51.9236,48.938,51.4878,777500.0],["2008-11-10",52.4799,52.7859,51.3023,52.2388,702300.0],["2008-11-11",51.4692,51.5527,49.7168,51.2282,743500.0],["2008-11-12",50.542,51.2282,48.4558,49.1049,924500.0],["2008-11-13",49.6426,52.517,48.2982,52.3964,1416500.0],["2008-11-14",51.6918,53.5369,50.5513,51.0334,790500.0],["2008-11-17",50.7738,51.4692,49.7539,50.4957,840400.0],["2008-11-18",50.7738,51.3487,48.8916,50.5977,936700.0],["2008-11-19",50.2175,51.5434,48.428,48.5485,842200.0],["2008-11-20",47.8253,48.5485,45.4146,45.4702,1690300.0],["2008-11-21",46.1192,48.2611,44.441,48.2333,1259000.0],["2008-11-24",49.2903,51.3301,49.0029,50.7553,983200.0],["2008-11-25",51.1818,51.4414,48.7618,50.7831,2480600.0],["2008-11-26",49.7539,53.4627,49.4201,53.1938,804900.0],["2008-11-28",53.064,53.2958,52.1461,53.2958,359900.0],["2008-12-01",52.1275,53.0918,50.7553,50.7738,718200.0],["2008-12-02",51.3672,54.1396,51.2096,52.6004,1077600.0],["2008-12-03",51.6547,55.0761,51.4414,53.064,1162500.0],["2008-12-04",52.1368,54.121,51.0983,52.007,860600.0],["2008-12-05",53.4998,54.9833,50.644,54.121,1301000.0],["2008-12-08",55.3913,56.096,49.4943,50.2082,1912100.0],["2008-12-09",50.3751,52.0626,49.0863,49.2439,1108500.0],["2008-12-10",49.8197,50.8226,49.1789,50.1633,849400.0],["2008-12-11",49.4482,50.3861,48.6589,49.2718,848200.0],["2008-12-12",48.7518,51.7419,48.3339,51.2497,1030600.0],["2008-12-15",51.5933,51.6119,48.4732,49.0396,684100.0],["2008-12-16",49.8104,52.1969,49.8104,51.4726,987800.0],["2008-12-17",51.0826,52.5962,50.8411,52.1226,884700.0],["2008-12-18",52.6798,53.9705,52.1226,52.7912,792700.0],["2008-12-19",52.9305,53.8405,51.6397,52.0205,1053700.0],["2008-12-22",52.2433,53.0791,51.3704,53.0048,773400.0],["2008-12-23",53.0605,53.6455,52.0019,53.0048,677300.0],["2008-12-24",53.1719,53.8498,52.8376,53.0419,214200.0],["2008-12-26",53.5434,53.5434,52.0947,52.4662,398100.0],["2008-12-29",52.2433,52.9026,51.6954,52.8748,687000.0],["2008-12-30",53.4784,53.9705,52.9491,53.692,714800.0],["2008-12-31",53.8312,54.8991,52.8655,53.3112,748600.0],["2009-01-02",53.5341,53.7477,52.4105,52.7726,743500.0],["2009-01-05",52.234,53.0884,48.8725,49.7639,1628200.0],["2009-01-06",50.3583,50.609,47.9253,48.5196,1236000.0],["2009-01-07",48.1668,49.0304,47.461,48.176,1136800.0],["2009-01-08",48.2875,48.7796,47.4146,48.7053,1422400.0],["2009-01-09",51.0826,53.3855,51.0826,52.1876,2041200.0],["2009-01-12",52.0019,52.234,50.2375,50.9061,1211900.0],["2009-01-13",50.8783,50.9247,49.1325,49.5782,1005400.0],["2009-01-14",48.5196,49.8382,48.4546,49.2439,1010600.0],["2009-01-15",48.9839,52.1597,48.6961,51.7976,1277800.0],["2009-01-16",52.5405,55.0849,51.7512,54.7784,2041600.0],["2009-01-20",54.7877,55.512,53.8684,54.6391,2278100.0],["2009-01-21",55.1592,57.0164,54.7691,56.6449,2185900.0],["2009-01-22",56.7564,60.0715,56.6356,58.1585,2852300.0],["2009-01-23",56.8771,58.0378,55.8556,56.5242,1666800.0],["2009-01-26",56.6449,56.6913,53.4784,56.4963,2449500.0],["2009-01-27",56.9514,57.1092,54.4998,55.317,2423100.0],["2009-01-28",51.7697,52.3733,49.4947,51.3519,3463400.0],["2009-01-29",50.6461,52.6705,50.6461,51.5933,1120100.0],["2009-01-30",51.3426,51.9833,49.3368,49.7547,1005900.0],["2009-02-02",49.6247,52.7169,49.5597,52.2619,1297200.0],["2009-02-03",52.4941,55.0291,52.0019,54.5648,1583000.0],["2009-02-04",54.3698,54.3698,52.0112,52.2155,1396900.0],["2009-02-05",51.5654,52.7448,51.0361,52.4012,1178700.0],["2009-02-06",52.2898,53.8498,51.7326,53.5434,1382800.0],["2009-02-09",53.9148,54.5927,53.7291,54.1377,862900.0],["2009-02-10",53.7662,54.2863,51.5376,52.6612,1305100.0],["2009-02-11",52.9305,54.2677,52.7076,53.757,1060100.0],["2009-02-12",51.0733,52.3919,48.5196,51.714,2375700.0],["2009-02-13",51.9647,52.8005,50.7111,52.1133,1481100.0],["2009-02-17",51.1104,53.3484,50.5533,52.7541,1498800.0],["2009-02-18",53.0791,53.562,51.6583,53.2555,948900.0],["2009-02-19",53.4691,53.9612,48.3803,48.7146,2101000.0],["2009-02-20",48.7518,50.3304,48.1389,50.2004,1683100.0],["2009-02-23",49.5318,50.6926,49.0582,49.6897,882800.0],["2009-02-24",50.9247,52.3269,48.1668,49.1511,1554800.0],["2009-02-25",49.1325,50.2933,48.4453,49.5875,1288200.0],["2009-02-26",49.9589,49.9589,45.5016,47.6374,1795000.0],["2009-02-27",47.2567,49.0768,46.8946,48.241,2634000.0],["2009-03-02",47.4796,48.111,46.7553,46.9224,1299200.0],["2009-03-03",47.0989,47.2474,45.2974,45.9474,1447100.0],["2009-03-04",46.4303,46.4581,42.4001,42.8737,2175400.0],["2009-03-05",42.168,43.8952,39.41,40.8958,2410700.0],["2009-03-06",41.0815,41.8801,39.93,41.0351,1341400.0],["2009-03-09",40.6636,41.6387,39.7722,40.9143,882100.0],["2009-03-10",41.6294,42.6137,40.515,42.0658,943000.0],["2009-03-11",42.3723,43.1709,41.8151,42.233,828000.0],["2009-03-12",42.0658,43.7094,41.7872,43.6073,940900.0],["2009-03-13",43.6816,44.0716,41.1094,42.6044,1087700.0],["2009-03-16",42.9851,42.9851,37.6085,40.3943,2703200.0],["2009-03-17",40.2643,43.8952,40.2643,43.273,1885400.0],["2009-03-18",43.0687,43.9416,42.493,43.468,886300.0],["2009-03-19",43.8394,43.8394,42.168,42.5301,1135000.0],["2009-03-20",42.818,44.4988,42.7251,43.8673,879300.0],["2009-03-23",44.7309,45.4088,43.0316,45.1674,900900.0],["2009-03-24",44.6473,45.8267,43.9045,44.248,946300.0],["2009-03-25",44.3409,46.0867,44.248,44.8702,813400.0],["2009-03-26",45.0559,46.3374,45.0373,45.5388,997400.0],["2009-03-27",45.3438,46.3003,44.8609,44.9538,860600.0],["2009-03-30",44.5266,46.0681,43.9973,45.6874,893400.0],["2009-03-31",45.8267,46.3281,44.573,44.7402,863500.0],["2009-04-01",43.3101,43.7466,41.3508,43.4773,1662300.0],["2009-04-02",44.1552,45.3995,44.1552,44.5823,931200.0],["2009-04-03",44.4709,45.3624,43.9416,44.4616,926100.0],["2009-04-06",44.8238,44.9166,43.9509,44.3223,502000.0],["2009-04-07",43.9509,44.2666,40.9794,41.4994,1274800.0],["2009-04-08",41.7687,42.0751,39.4936,39.8557,1412100.0],["2009-04-09",40.1529,40.45,37.9799,38.7414,2365500.0],["2009-04-13",38.6393,39.02,37.5621,38.4535,1321800.0],["2009-04-14",38.2678,40.515,38.1007,39.5864,1360600.0],["2009-04-15",39.3171,40.3015,39.0757,39.4379,917000.0],["2009-04-16",39.5679,41.6851,39.3264,41.2394,772600.0],["2009-04-17",41.3229,43.2451,41.3229,43.0687,1108700.0],["2009-04-20",42.4465,43.2266,42.0937,42.4465,722200.0],["2009-04-21",41.6944,41.6944,38.5371,39.1129,2058200.0],["2009-04-22",38.5371,41.0444,38.5371,40.6172,1106500.0],["2009-04-23",41.1279,42.2051,38.0542,38.5,2226700.0],["2009-04-24",39.0943,43.6444,38.8714,41.2579,2879900.0],["2009-04-27",40.8401,41.7222,40.45,40.6172,1257300.0],["2009-04-28",40.2736,40.9886,39.4657,40.6729,925500.0],["2009-04-29",40.9793,41.2951,39.5214,39.8186,1574800.0],["2009-04-30",40.1715,41.4158,39.5214,39.5214,1351900.0],["2009-05-01",39.865,39.865,37.4135,37.8128,1422000.0],["2009-05-04",38.3235,38.3235,35.4634,36.2435,2808100.0],["2009-05-05",36.4385,37.8314,36.2249,37.4599,2576000.0],["2009-05-06",37.7942,38.7321,37.5992,38.6114,1731500.0],["2009-05-07",38.7043,39.0014,37.4878,38.7043,1679400.0],["2009-05-08",39.0757,39.7072,38.6857,39.3079,1440100.0],["2009-05-11",38.5557,41.8987,38.5557,41.7872,1952500.0],["2009-05-12",42.1401,42.2515,40.5429,41.6387,864600.0],["2009-05-13",41.6294,41.9265,41.2115,41.6015,852500.0],["2009-05-14",41.6479,43.5237,41.6479,42.7808,1163300.0],["2009-05-15",42.7901,43.3101,42.2515,42.4094,878600.0],["2009-05-18",42.9758,42.9758,40.9143,41.3694,1797600.0],["2009-05-19",41.4158,42.3815,40.7379,42.0287,1122900.0],["2009-05-20",42.3908,42.5301,41.1743,41.5736,1032600.0],["2009-05-21",41.4437,42.7808,41.2672,42.1122,651700.0],["2009-05-22",42.1215,42.2794,41.1372,41.4344,653900.0],["2009-05-26",40.9329,43.3473,40.9329,41.9358,1033600.0],["2009-05-27",41.7037,42.0287,40.5336,40.5429,1202500.0],["2009-05-28",41.1465,41.1465,38.4443,39.085,1488000.0],["2009-05-29",40.1529,41.4622,39.7072,40.4593,1374000.0],["2009-06-01",40.4315,41.5086,40.4315,41.2022,1181600.0],["2009-06-02",43.533,43.533,42.4001,43.2637,1944800.0],["2009-06-03",43.1151,43.4866,42.4187,42.8273,880300.0],["2009-06-04",42.7623,43.1987,41.2208,42.3073,998600.0],["2009-06-05",42.3073,42.8644,41.6201,42.5673,887800.0],["2009-06-08",42.2144,43.7373,42.2144,43.0037,14796300.0],["2009-06-09",43.0037,43.8952,42.5951,43.5051,1293000.0],["2009-06-10",43.9416,43.9416,42.1215,42.8923,1448200.0],["2009-06-11",42.9108,43.5887,42.4651,42.7066,1205900.0],["2009-06-12",42.4368,43.2926,42.0554,43.2833,998700.0],["2009-06-15",43.1438,43.1438,41.8414,42.1949,1395800.0],["2009-06-16",41.8135,43.4135,41.8135,43.1438,1088400.0],["2009-06-17",43.1903,46.1763,43.1438,45.4042,1579800.0],["2009-06-18",45.5251,46.0461,44.9577,45.9344,919900.0],["2009-06-19",45.9623,47.0135,45.7856,46.2135,1577500.0],["2009-06-22",45.6461,46.7344,44.9484,45.1716,933200.0],["2009-06-23",45.1995,45.5995,43.5344,43.767,1127600.0],["2009-06-24",43.9159,44.6507,43.5252,44.1391,610900.0],["2009-06-25",44.1391,45.3298,43.5996,45.3298,964500.0],["2009-06-26",45.2089,45.8879,44.66,45.2554,825400.0],["2009-06-29",45.7112,45.8135,43.6647,44.4647,928500.0],["2009-06-30",45.8507,47.4414,45.6368,46.5484,1469400.0],["2009-07-01",46.4553,46.4833,44.6507,45.3391,682500.0],["2009-07-02",44.9391,45.2181,43.6833,43.6833,950900.0],["2009-07-06",43.4972,44.3903,42.9949,43.5345,531300.0],["2009-07-07",43.7112,43.8414,42.781,42.8275,543300.0],["2009-07-08",43.0042,43.7205,42.2321,42.567,790000.0],["2009-07-09",42.9949,43.0972,41.3019,41.9624,781700.0],["2009-07-10",41.5438,43.767,41.5345,42.2973,558700.0],["2009-07-13",42.2414,42.3903,40.9949,42.2693,522100.0],["2009-07-14",42.2135,42.8089,41.9624,42.7438,346600.0],["2009-07-15",43.1996,43.2926,42.0926,42.9856,548000.0],["2009-07-16",43.06,43.4042,42.4182,43.1438,492500.0],["2009-07-17",43.0414,44.1205,43.0321,43.8879,517600.0],["2009-07-20",43.6833,44.0926,43.181,43.4414,576700.0],["2009-07-21",43.3298,44.1112,42.8182,43.9624,762600.0],["2009-07-22",44.1484,45.86,43.8879,44.8926,668600.0],["2009-07-23",45.1158,45.3112,43.6275,44.9298,977200.0],["2009-07-24",44.5949,44.9577,44.1298,44.3251,403300.0],["2009-07-27",44.0461,44.5298,43.3949,43.6833,496500.0],["2009-07-28",43.6182,44.4368,43.2833,44.2693,471300.0],["2009-07-29",44.2228,44.9019,43.8786,44.7996,365600.0],["2009-07-30",44.5391,45.8879,44.5298,45.7484,975700.0],["2009-07-31",45.7484,46.7251,45.7484,46.2693,693800.0],["2009-08-03",46.5298,47.0507,45.5809,47.0135,675800.0],["2009-08-04",47.1344,47.8321,46.5298,47.7391,621200.0],["2009-08-05",47.8786,47.8972,47.3019,47.5995,342600.0],["2009-08-06",47.8786,47.8786,47.2274,47.367,443200.0],["2009-08-07",47.6274,48.0646,47.4228,47.7949,470500.0],["2009-08-10",47.7577,48.3623,47.5716,48.3065,319300.0],["2009-08-11",48.3437,48.9204,47.5623,47.6739,526700.0],["2009-08-12",47.7856,48.4832,47.1809,48.2228,616700.0],["2009-08-13",47.9809,48.4088,47.6367,48.3809,572800.0],["2009-08-14",48.4646,49.2367,46.66,48.2693,1628600.0],["2009-08-17",47.6367,47.9809,46.6228,46.753,597800.0],["2009-08-18",46.7902,47.9065,46.4181,47.8414,807200.0],["2009-08-19",47.1995,48.2693,47.1065,48.2228,835200.0],["2009-08-20",48.4181,49.3018,48.1298,49.2553,555700.0],["2009-08-21",49.3297,49.5809,48.7902,49.2181,731000.0],["2009-08-24",49.3204,49.3204,48.4646,48.6972,448900.0],["2009-08-25",49.0786,49.5716,48.2879,48.6786,569700.0],["2009-08-26",48.5391,49.367,48.3437,48.8925,360200.0],["2009-08-27",48.8832,49.4786,48.3716,49.0228,373800.0],["2009-08-28",49.0228,49.3948,48.4367,48.6321,636900.0],["2009-08-31",48.1949,48.5763,47.4414,47.5344,463400.0],["2009-09-01",47.4414,48.1018,46.7065,47.06,590300.0],["2009-09-02",46.9949,47.7763,46.8181,47.3298,757600.0],["2009-09-03",47.246,48.2414,46.9205,48.1763,976100.0],["2009-09-04",48.1018,48.2972,47.2088,47.6925,1762800.0],["2009-09-08",47.7856,48.0646,47.06,48.0646,811300.0],["2009-09-09",48.1484,48.2693,47.6646,47.9995,393800.0],["2009-09-10",47.7577,47.9902,47.0042,47.5995,837200.0],["2009-09-11",47.5437,47.6832,46.9391,47.153,679300.0],["2009-09-14",46.8274,47.5716,46.8274,47.46,564800.0],["2009-09-15",47.367,47.9809,47.2925,47.8042,434000.0],["2009-09-16",47.7763,47.9995,47.1065,47.6925,274300.0],["2009-09-17",47.5623,48.7716,47.3019,48.6693,805300.0],["2009-09-18",49.1344,49.3018,48.2042,48.8367,564800.0],["2009-09-21",48.6228,52.9297,48.1577,52.7995,1992300.0],["2009-09-22",51.7762,52.1204,50.5018,51.739,907700.0],["2009-09-23",51.5995,51.86,50.8553,51.1623,487000.0],["2009-09-24",51.3111,51.5809,50.139,50.7065,558500.0],["2009-09-25",50.8739,51.1995,50.0553,50.1297,528400.0],["2009-09-28",50.3158,50.9576,49.8786,50.0181,758100.0],["2009-09-29",49.9902,51.739,49.8321,51.1344,840300.0],["2009-09-30",51.5251,52.046,50.7716,51.4599,949600.0],["2009-10-01",51.4041,51.7297,50.4367,50.6228,861600.0],["2009-10-02",49.7111,50.8646,49.5902,49.86,1314800.0],["2009-10-05",49.7204,49.8879,48.753,49.1623,819500.0],["2009-10-06",49.5065,50.4088,49.2088,50.0181,475400.0],["2009-10-07",50.0553,50.5669,49.8693,50.3158,543300.0],["2009-10-08",50.3251,51.0693,50.3251,50.8181,652800.0],["2009-10-09",50.7251,51.2367,50.1297,50.9948,465200.0],["2009-10-12",51.2553,51.339,50.7716,50.8646,251300.0],["2009-10-13",50.7065,50.8832,50.2135,50.4367,332300.0],["2009-10-14",50.6228,50.9762,49.4507,50.6041,488300.0],["2009-10-15",51.3483,53.6553,51.3483,52.3995,1021000.0],["2009-10-16",52.1111,52.6972,51.4413,51.9902,727200.0],["2009-10-19",52.1297,52.4925,51.3483,52.2785,435300.0],["2009-10-20",52.1018,52.3344,51.4041,52.2506,1186800.0],["2009-10-21",52.26,53.3669,52.139,52.1576,1021900.0],["2009-10-22",50.8832,52.5576,50.2693,51.8041,1167300.0],["2009-10-23",51.8041,52.4181,51.246,51.6274,548900.0],["2009-10-26",51.7111,52.353,51.2553,51.6088,870200.0],["2009-10-27",51.5623,52.1111,50.9948,51.0507,826300.0],["2009-10-28",51.153,53.8134,50.3809,52.2134,3588000.0],["2009-10-29",52.3809,52.7344,50.8925,51.5716,1838400.0],["2009-10-30",51.3762,52.3716,51.1902,51.432,1460600.0],["2009-11-02",51.6646,52.3995,50.8646,52.139,1045200.0],["2009-11-03",51.8879,52.139,51.5902,51.9623,734900.0],["2009-11-04",52.2134,52.2599,51.0413,51.1251,824100.0],["2009-11-05",51.3762,51.5902,50.8925,51.432,784600.0],["2009-11-06",51.3297,51.953,51.0507,51.5158,858100.0],["2009-11-09",51.8972,51.8972,48.8832,49.7297,2272500.0],["2009-11-10",49.46,50.7623,49.46,50.3716,1109600.0],["2009-11-11",49.6925,50.5204,49.1902,49.8135,1279700.0],["2009-11-12",50.2507,50.2507,49.5344,49.6088,689600.0],["2009-11-13",49.6274,49.8693,49.2367,49.3018,774100.0],["2009-11-16",49.7576,50.9204,49.7297,50.8088,929800.0],["2009-11-17",50.7809,50.7809,50.3344,50.7344,614000.0],["2009-11-18",50.6042,50.6693,50.2786,50.6693,454800.0],["2009-11-19",50.3995,50.5948,49.553,50.2693,878600.0],["2009-11-20",50.353,50.4088,50.0181,50.26,627700.0],["2009-11-23",50.4646,50.6972,50.2321,50.5762,697300.0],["2009-11-24",50.6972,51.5809,50.3995,51.3855,695800.0],["2009-11-25",51.6553,51.7762,50.939,51.1158,472000.0],["2009-11-27",50.3902,51.0042,50.2507,50.6414,236900.0],["2009-11-30",50.5018,50.6042,49.6553,50.5297,488300.0],["2009-12-01",50.3251,50.5111,49.4414,49.9902,1107500.0],["2009-12-02",49.8135,50.2879,49.6367,50.0181,607100.0],["2009-12-03",50.0181,50.2228,48.8832,49.0414,860500.0],["2009-12-04",49.2088,49.4786,48.3995,48.8088,667400.0],["2009-12-07",48.8925,48.9297,47.86,48.9111,1034800.0],["2009-12-08",49.5623,50.9855,49.1623,50.5018,1339900.0],["2009-12-09",50.4645,53.6611,50.0265,53.3349,2198800.0],["2009-12-10",53.2604,53.978,52.4309,52.6453,1004400.0],["2009-12-11",52.8503,53.0553,52.0395,52.142,729300.0],["2009-12-14",51.8345,53.9407,51.7227,53.8288,1052800.0],["2009-12-15",53.6611,54.6862,53.5959,54.4439,703300.0],["2009-12-16",54.3414,55.7952,54.3414,54.9751,1305900.0],["2009-12-17",54.9472,55.1336,52.3284,52.813,1565400.0],["2009-12-18",52.5614,53.3349,52.0116,52.636,1393500.0],["2009-12-21",52.8503,53.074,52.3937,52.8876,419900.0],["2009-12-22",52.6546,53.2231,52.5428,52.6732,400800.0],["2009-12-23",52.8037,53.6052,52.8037,53.1578,594500.0],["2009-12-24",53.0833,53.2045,52.8224,53.1392,194600.0],["2009-12-28",53.2045,53.5306,53.1392,53.4374,778600.0],["2009-12-29",53.4374,53.5586,52.9621,53.2976,244400.0],["2009-12-30",53.2697,53.6238,53.0647,53.5959,261300.0],["2009-12-31",53.717,53.717,52.8503,52.8689,270600.0],["2010-01-04",52.9901,53.1485,52.2166,52.3843,491900.0],["2010-01-05",52.375,52.608,50.8094,51.8438,1077700.0],["2010-01-06",51.7413,53.0087,51.5922,52.5987,624300.0],["2010-01-07",52.7851,53.6797,52.375,53.3349,649200.0],["2010-01-08",52.7571,52.7571,51.9091,52.4403,806400.0],["2010-01-11",52.6919,53.2417,51.8345,52.5614,539500.0],["2010-01-12",52.5801,52.5801,51.9743,52.2912,256400.0],["2010-01-13",52.4309,52.8876,52.0209,52.7851,391600.0],["2010-01-14",52.7851,53.5027,52.4403,53.3815,532200.0],["2010-01-15",53.4281,53.6611,52.9062,52.9435,651500.0],["2010-01-19",52.4589,52.8876,52.3564,52.5801,496300.0],["2010-01-20",52.3284,52.5428,51.8904,52.3657,499200.0],["2010-01-21",53.3442,53.8848,52.0395,52.6173,950300.0],["2010-01-22",52.4496,53.1765,52.3098,53.0087,883300.0],["2010-01-25",53.0647,53.1206,52.1886,52.4962,658500.0],["2010-01-26",52.2818,52.608,51.9557,52.3471,792000.0],["2010-01-27",55.9164,59.3366,54.2482,59.0104,4710300.0],["2010-01-28",58.6563,58.6563,57.5007,57.9667,1462600.0],["2010-01-29",57.9667,58.0971,55.9444,56.9043,2259600.0],["2010-02-01",56.8949,56.8949,55.8418,56.634,907100.0],["2010-02-02",56.7924,58.3022,56.0096,58.181,994400.0],["2010-02-03",57.8828,59.4578,57.8828,58.3581,958300.0],["2010-02-04",58.1717,58.2649,56.9415,57.6684,996800.0],["2010-02-05",57.5939,58.3115,57.3889,57.9573,1510900.0],["2010-02-08",58.0599,58.209,55.7952,55.8791,1369600.0],["2010-02-09",56.0189,56.2426,53.922,54.8726,2272200.0],["2010-02-10",55.0497,55.8884,54.9658,55.7766,1032400.0],["2010-02-11",55.6648,56.6526,54.9379,56.2146,914100.0],["2010-02-12",56.0841,56.3544,55.7207,55.8605,1059400.0],["2010-02-16",56.1214,56.3451,55.6834,56.3265,1084700.0],["2010-02-17",56.5035,57.0254,56.3171,56.9136,668700.0],["2010-02-18",56.9881,57.771,56.6247,57.0813,994600.0],["2010-02-19",56.2239,57.1932,55.6648,56.6433,1055400.0],["2010-02-22",56.7645,57.1466,56.5408,56.8204,387600.0],["2010-02-23",56.8856,57.4355,56.7831,57.1,547000.0],["2010-02-24",57.2677,58.3767,57.1279,58.3115,872900.0],["2010-02-25",57.8455,59.4671,57.7523,59.085,1288900.0],["2010-02-26",58.9732,59.2155,58.6749,58.852,757900.0],["2010-03-01",58.7868,59.1875,58.3674,58.8706,797900.0],["2010-03-02",58.8986,59.1875,58.414,59.1316,692500.0],["2010-03-03",59.2061,60.3338,59.0198,59.8771,1178700.0],["2010-03-04",60.166,60.9209,60.0169,60.8184,696400.0],["2010-03-05",60.8277,62.3281,60.7811,62.2443,811700.0],["2010-03-08",61.5919,62.2163,60.8184,61.4428,634600.0],["2010-03-09",61.3123,61.8249,61.0234,61.303,508300.0],["2010-03-10",61.4242,61.4242,60.7625,61.3216,512600.0],["2010-03-11",61.331,62.2815,61.1725,62.2163,609300.0],["2010-03-12",62.1511,62.1511,61.2378,61.9088,545200.0],["2010-03-15",61.9926,61.9926,61.0514,61.5919,711400.0],["2010-03-16",61.7969,62.7009,61.2191,62.4679,618900.0],["2010-03-17",62.7196,62.8687,62.0486,62.44,414300.0],["2010-03-18",62.5518,62.9805,62.5238,62.6823,323100.0],["2010-03-19",62.7009,63.7633,62.2349,62.7009,592000.0],["2010-03-22",62.4493,62.9153,62.0765,62.6823,381400.0],["2010-03-23",62.5984,63.0271,62.412,62.9898,313800.0],["2010-03-24",62.9619,62.9619,61.3589,61.6572,841600.0],["2010-03-25",61.7037,62.1417,61.4428,61.9088,508300.0],["2010-03-26",62.0952,62.2722,61.331,61.7503,495300.0],["2010-03-29",62.1231,62.3561,60.9116,61.6199,598800.0],["2010-03-30",61.4335,61.6758,60.6693,61.5546,765600.0],["2010-03-31",61.303,61.4521,60.2499,60.7625,737100.0],["2010-04-01",60.8184,61.0887,60.0169,60.3804,484900.0],["2010-04-05",60.5109,60.7532,60.2126,60.3897,597000.0],["2010-04-06",60.3338,61.0887,60.0356,60.6879,501800.0],["2010-04-07",60.3431,61.07,60.2033,60.6413,575000.0],["2010-04-08",60.4922,60.7252,60.1101,60.1847,579800.0],["2010-04-09",60.3338,60.7998,59.7467,60.4456,495600.0],["2010-04-12",60.4922,60.8091,60.4829,60.632,709500.0],["2010-04-13",63.288,67.342,62.9525,66.848,3208300.0],["2010-04-14",66.8108,66.8108,65.2358,65.6459,1378900.0],["2010-04-15",65.5993,66.0839,65.3197,65.8416,659500.0],["2010-04-16",65.8881,66.3541,65.4035,66.0372,1424700.0],["2010-04-19",66.1957,67.4445,65.7484,67.1929,1266200.0],["2010-04-20",67.3979,67.7707,66.2143,66.9785,975600.0],["2010-04-21",67.2022,68.246,66.5964,67.8732,1309700.0],["2010-04-22",67.9757,69.2991,67.4165,69.1965,1601000.0],["2010-04-23",65.2451,67.5284,63.5583,64.7326,3035300.0],["2010-04-26",63.0923,63.0923,59.6441,60.9955,3760300.0],["2010-04-27",60.9955,62.9059,60.632,62.1417,1620600.0],["2010-04-28",62.2722,62.5984,61.3403,62.1604,1150400.0],["2010-04-29",61.8622,61.8622,57.3423,59.1875,3169200.0],["2010-04-30",59.2807,60.2033,58.1158,58.1437,1299900.0],["2010-05-03",58.3394,58.6097,57.2025,58.5724,1088300.0],["2010-05-04",57.8176,57.8828,56.2985,57.1745,855300.0],["2010-05-05",57.1093,58.5445,57.0161,57.4541,1319300.0],["2010-05-06",57.4634,58.1065,54.3601,55.9444,1525000.0],["2010-05-07",55.702,56.7085,54.8726,55.5157,2065700.0],["2010-05-10",57.5007,57.5007,56.2985,57.305,1007100.0],["2010-05-11",57.1652,57.4075,56.3451,56.4849,1587600.0],["2010-05-12",56.6247,57.1652,56.0096,56.7551,2740400.0],["2010-05-13",56.6153,57.3702,56.1773,56.2053,789200.0],["2010-05-14",56.2146,56.2146,54.6769,55.1336,645900.0],["2010-05-17",55.1429,58.6749,53.9034,57.8082,2256000.0],["2010-05-18",58.8334,59.6069,57.2118,57.7057,3504700.0],["2010-05-19",57.743,58.6656,57.3609,58.209,1538600.0],["2010-05-20",57.6125,60.2499,57.0068,57.3516,1495900.0],["2010-05-21",56.867,57.9573,55.7766,57.8082,1896300.0],["2010-05-24",57.9014,57.9014,57.2397,57.2397,779100.0],["2010-05-25",56.7365,56.7365,55.7114,56.3824,1273400.0],["2010-05-26",56.5408,57.1372,55.3479,55.5063,1244900.0],["2010-05-27",56.1773,56.1773,52.9062,54.1084,2107800.0],["2010-05-28",53.9686,54.6396,53.5772,53.5772,1427400.0],["2010-06-01",53.5493,53.717,52.6639,52.7478,849400.0],["2010-06-02",53.3163,53.512,52.2259,53.512,902300.0],["2010-06-03",53.9593,54.1364,53.2883,53.7729,744500.0],["2010-06-04",53.0833,53.3629,52.3843,52.5521,776300.0],["2010-06-07",52.8876,52.8876,50.9678,51.061,858400.0],["2010-06-08",51.1169,52.3657,50.8094,52.2073,1435700.0],["2010-06-09",52.5614,52.7571,51.5736,51.732,990800.0],["2010-06-10",52.0209,52.6546,51.2474,51.7879,741600.0],["2010-06-11",51.4425,54.4394,51.4425,53.3097,1286800.0],["2010-06-14",53.2257,53.5431,51.3118,51.5265,1108000.0],["2010-06-15",51.7412,52.6655,51.4518,52.6001,1474200.0],["2010-06-16",53.5618,54.5794,53.0109,53.263,1955400.0],["2010-06-17",53.319,53.4871,52.5908,53.067,983000.0],["2010-06-18",53.7018,54.0099,53.1697,53.4311,839300.0],["2010-06-21",54.1593,54.1593,52.6282,52.8242,785800.0],["2010-06-22",52.7028,53.0483,51.4891,51.7879,1371000.0],["2010-06-23",51.8533,52.4788,51.4145,52.1427,1251300.0],["2010-06-24",52.0773,54.1686,51.6945,52.8336,1823800.0],["2010-06-25",52.8989,52.9829,51.2184,51.6572,1044000.0],["2010-06-28",51.3864,52.0867,51.0783,51.153,666800.0],["2010-06-29",50.8449,50.8449,49.2111,49.3418,1257900.0],["2010-06-30",49.1551,50.3221,48.7536,49.0057,1064400.0],["2010-07-01",48.8937,49.4165,46.8677,47.0638,2253000.0],["2010-07-02",47.0825,47.3812,45.9528,45.9714,1374500.0],["2010-07-06",46.6623,47.1478,45.766,46.2422,1227700.0],["2010-07-07",46.0461,46.9704,45.7941,46.9424,774000.0],["2010-07-08",47.3532,47.904,47.1105,47.652,624700.0],["2010-07-09",47.708,48.1561,47.3252,48.0908,422100.0],["2010-07-12",47.932,48.4082,47.1665,47.6146,446700.0],["2010-07-13",47.8013,48.5202,47.5586,48.4269,700800.0],["2010-07-14",48.2962,48.875,48.2962,48.8563,702600.0],["2010-07-15",48.7816,49.3698,48.3148,49.2018,1088600.0],["2010-07-16",49.0897,49.8553,48.7816,49.3418,1293700.0],["2010-07-19",49.4632,52.8896,49.3885,49.9487,1930600.0],["2010-07-20",49.5659,50.2754,48.875,50.0514,760500.0],["2010-07-21",50.0234,50.1447,47.4372,47.8574,1511500.0],["2010-07-22",47.5773,48.1188,47.0264,48.0908,1545100.0],["2010-07-23",50.901,55.3637,50.4155,55.3543,5719900.0],["2010-07-26",55.233,55.5784,51.5265,51.8066,3411100.0],["2010-07-27",52.1613,53.2537,51.6105,51.7972,1150200.0],["2010-07-28",51.6665,51.9933,50.7609,50.9756,994500.0],["2010-07-29",51.069,51.5172,50.0887,50.5742,1034900.0],["2010-07-30",50.3315,50.5555,49.4165,50.2288,997000.0],["2010-08-02",50.7422,51.2464,50.5369,50.8823,806800.0],["2010-08-03",50.4715,50.4715,48.6789,48.7723,1682200.0],["2010-08-04",48.6136,49.4445,47.764,48.959,1057100.0],["2010-08-05",48.9684,48.9684,47.4652,47.5773,1367800.0],["2010-08-06",46.765,46.765,44.403,44.655,2856000.0],["2010-08-09",44.9071,45.6354,44.8044,45.1219,1141700.0],["2010-08-10",44.6364,44.7204,43.7214,43.7961,1378100.0],["2010-08-11",42.8625,44.1135,42.6384,42.7505,1949000.0],["2010-08-12",42.0596,42.8438,41.9289,42.3023,1229500.0],["2010-08-13",43.7588,44.4123,39.2214,39.8749,4117900.0],["2010-08-16",36.4579,38.1757,35.683,36.3832,4209800.0],["2010-08-17",36.4579,36.822,35.3935,35.8603,2629200.0],["2010-08-18",36.0471,37.1767,35.963,36.1124,1981400.0],["2010-08-19",36.1218,36.5045,35.1321,36.2431,1832900.0],["2010-08-20",35.935,36.1498,33.9278,35.4589,2625000.0],["2010-08-23",35.5429,35.8043,35.1321,35.4962,1265400.0],["2010-08-24",35.1321,36.6633,34.9454,35.0108,1526200.0],["2010-08-25",34.8427,36.0657,34.3759,35.8884,1688800.0],["2010-08-26",35.7763,36.1964,35.3842,35.767,899300.0],["2010-08-27",35.963,36.1684,34.9361,36.1404,1046600.0],["2010-08-30",36.1031,36.9433,36.0937,36.4392,1234500.0],["2010-08-31",36.3458,36.5419,35.2442,35.5803,1742000.0],["2010-09-01",36.1684,37.1767,35.767,36.9153,1205100.0],["2010-09-02",37.0087,37.6529,36.6166,37.4755,1339900.0],["2010-09-03",37.6622,38.5585,37.6529,38.5585,839100.0],["2010-09-07",37.7556,38.017,37.3541,37.4008,1109500.0],["2010-09-08",37.3915,38.4651,37.3915,38.3624,843400.0],["2010-09-09",38.6145,39.1934,38.1104,39.1187,1064200.0],["2010-09-10",38.9413,40.099,38.9413,39.8096,1156400.0],["2010-09-13",40.5564,41.2287,39.5388,41.0979,1097100.0],["2010-09-14",40.9206,40.9859,39.3988,39.6602,1125900.0],["2010-09-15",39.4828,40.155,38.5118,39.8376,1092300.0],["2010-09-16",39.7162,40.8272,39.3894,40.4257,1097200.0],["2010-09-17",40.5098,43.1146,40.4911,41.7982,2246200.0],["2010-09-20",41.7702,42.9372,41.4807,42.8438,1134200.0],["2010-09-21",42.8532,42.8998,41.6114,41.8168,778700.0],["2010-09-22",41.7048,42.2743,40.0523,41.378,1590100.0],["2010-09-23",41.1073,43.6374,40.8739,41.7702,1616200.0],["2010-09-24",42.2183,45.8314,42.0783,44.0015,4359500.0],["2010-09-27",44.0949,44.1882,41.8915,42.6011,1561600.0],["2010-09-28",42.405,43.3013,42.265,43.2453,860500.0],["2010-09-29",43.2453,43.9642,43.2453,43.7774,1078400.0],["2010-09-30",44.0669,46.681,43.6001,45.9434,2099500.0],["2010-10-01",46.1488,47.6706,45.514,46.1488,1154400.0],["2010-10-04",45.9434,45.9434,44.3189,44.9071,796000.0],["2010-10-05",45.514,47.2318,45.5046,46.4476,985500.0],["2010-10-06",46.4476,47.0264,46.2049,46.9984,789500.0],["2010-10-07",46.9984,47.5679,46.0835,46.0928,957800.0],["2010-10-08",46.3075,47.7827,46.2142,47.5213,627200.0],["2010-10-11",47.5026,47.5026,46.6343,46.9704,533700.0],["2010-10-12",46.9704,47.7547,46.625,47.5773,666600.0],["2010-10-13",47.6146,47.8014,47.1198,47.2132,1530200.0],["2010-10-14",41.322,41.7048,38.5678,39.2681,5315000.0],["2010-10-15",39.5855,39.5855,37.8863,38.9506,2244600.0],["2010-10-18",39.044,41.9102,38.9973,40.8552,1928500.0],["2010-10-19",40.6125,41.4807,40.211,41.2287,1366100.0],["2010-10-20",41.1726,42.4424,41.1353,41.9102,1225700.0],["2010-10-21",41.8915,42.1996,40.8552,41.6768,1263100.0],["2010-10-22",41.8168,42.433,41.1446,42.1529,1122300.0],["2010-10-25",42.377,42.9092,41.6208,41.7795,1638400.0],["2010-10-26",40.323,41.182,38.3438,39.9029,2315600.0],["2010-10-27",40.6872,43.1893,40.6872,42.7131,1833500.0],["2010-10-28",42.8158,44.0482,42.0316,43.4227,1697000.0],["2010-10-29",43.2359,44.9725,42.9465,44.683,1239300.0],["2010-11-01",44.9631,45.626,44.7764,44.9818,870200.0],["2010-11-02",45.4486,45.7287,44.1976,45.2899,818300.0],["2010-11-03",45.2992,45.542,43.9175,44.7111,1195200.0],["2010-11-04",45.2339,45.2806,42.9372,43.488,1418100.0],["2010-11-05",43.6187,45.0658,43.6187,44.2256,612200.0],["2010-11-08",44.1509,44.7951,43.9828,44.3096,742400.0],["2010-11-09",44.487,44.9165,43.5534,43.7868,839200.0],["2010-11-10",43.8801,44.0295,42.9559,43.6841,792700.0],["2010-11-11",43.6094,43.7027,43.0305,43.5534,974300.0],["2010-11-12",43.3853,43.7308,42.6478,42.8812,952700.0],["2010-11-15",43.2826,44.0109,42.7225,42.7505,939000.0],["2010-11-16",42.6384,43.2173,42.5731,42.7505,870500.0],["2010-11-17",42.8438,43.4413,42.0316,42.4984,591200.0],["2010-11-18",43.1799,43.3013,42.1156,42.2183,792800.0],["2010-11-19",42.0783,42.4704,41.5274,41.5741,985300.0],["2010-11-22",41.5368,41.8822,41.0513,41.8075,1018300.0],["2010-11-23",41.322,41.5368,40.7712,41.1446,569900.0],["2010-11-24",41.1073,41.5928,40.8085,41.0699,461700.0],["2010-11-26",40.9112,41.182,40.7432,40.7992,200400.0],["2010-11-29",40.5285,40.8739,39.8002,40.6965,598100.0],["2010-11-30",40.4164,40.6592,40.0616,40.0896,776000.0],["2010-12-01",40.6218,40.9486,39.7535,39.9123,970700.0],["2010-12-02",39.9589,41.8729,39.8936,40.7805,2034800.0],["2010-12-03",40.6311,41.7141,40.4724,40.8552,1390100.0],["2010-12-06",40.9019,41.4994,40.7992,40.9672,1146500.0],["2010-12-07",41.294,41.4434,40.6778,41.0606,1266400.0],["2010-12-08",41.1917,41.9032,41.1917,41.5287,1208800.0],["2010-12-09",41.5755,41.7066,40.9389,41.2478,785800.0],["2010-12-10",41.4725,42.9517,41.2198,41.9874,1329600.0],["2010-12-13",42.053,42.5772,41.9968,42.2964,1188900.0],["2010-12-14",42.1372,42.7457,41.5849,41.7534,900100.0],["2010-12-15",41.7534,41.9593,41.2572,41.4164,672300.0],["2010-12-16",41.6785,42.2027,41.3695,42.0998,664700.0],["2010-12-17",42.1747,43.167,41.95,43.1015,993900.0],["2010-12-20",43.1576,44.3653,43.1576,44.2998,942000.0],["2010-12-21",44.4215,44.7304,43.9815,44.3747,824800.0],["2010-12-22",44.4215,45.0768,44.3934,45.03,676700.0],["2010-12-23",45.03,45.5074,44.7023,44.9832,352800.0],["2010-12-27",44.8053,44.8802,44.3934,44.7398,239000.0],["2010-12-28",44.7117,44.7772,44.0751,44.5713,347600.0],["2010-12-29",44.7398,45.5074,44.487,44.9364,577600.0],["2010-12-30",44.9364,45.1891,44.7304,44.9832,394000.0],["2010-12-31",44.9832,45.2453,44.2061,44.9176,495100.0],["2011-01-03",45.1517,45.573,44.8147,45.4044,682500.0],["2011-01-04",45.3576,45.4513,44.1874,44.59,627000.0],["2011-01-05",44.59,45.4419,44.3279,45.2266,535400.0],["2011-01-06",45.9942,46.6683,44.4683,44.8521,1011400.0],["2011-01-07",44.9738,45.2172,43.7849,44.5151,644100.0],["2011-01-10",40.3023,40.4802,37.681,40.0776,3945900.0],["2011-01-11",41.3789,42.0717,40.424,41.9406,1713000.0],["2011-01-12",42.0342,42.9891,41.1729,42.5585,1026700.0],["2011-01-13",42.5866,43.3074,42.2027,43.27,913000.0],["2011-01-14",43.4198,43.6913,43.1483,43.4291,812400.0],["2011-01-18",43.3542,43.4947,42.3619,43.4291,666300.0],["2011-01-19",43.4853,43.6164,42.9142,43.0734,391600.0],["2011-01-20",43.0266,44.0002,42.8487,43.7381,913100.0],["2011-01-21",44.0002,44.4308,43.7755,44.0751,482800.0],["2011-01-24",44.0845,45.1611,43.8598,45.133,837000.0],["2011-01-25",44.9738,45.3483,43.8036,44.3559,1433200.0],["2011-01-26",47.6794,50.4598,46.5185,49.9543,3942200.0],["2011-01-27",50.0479,50.0479,48.4751,49.6266,1206200.0],["2011-01-28",49.7483,49.7483,48.2598,48.3908,766100.0],["2011-01-31",48.3721,49.1772,48.2317,48.784,821800.0],["2011-02-01",49.5611,50.5909,48.6623,50.2257,632600.0],["2011-02-02",49.8887,50.2913,49.4862,49.8138,612800.0],["2011-02-03",49.7109,50.2351,49.5236,50.0572,639800.0],["2011-02-04",50.0011,50.0198,48.99,49.6079,650000.0],["2011-02-07",49.7389,50.4223,49.2147,50.076,460100.0],["2011-02-08",50.0011,50.3194,49.2428,49.7858,584300.0],["2011-02-09",49.6921,49.9262,49.1117,49.4675,542900.0],["2011-02-10",49.327,50.1602,49.1211,50.1134,610000.0],["2011-02-11",49.8794,50.0011,49.3551,49.8794,412300.0],["2011-02-14",49.7296,50.0292,49.3083,49.5798,417800.0],["2011-02-15",49.2334,49.43,48.8589,49.1023,548900.0],["2011-02-16",49.2802,50.7687,49.1211,49.6547,766100.0],["2011-02-17",49.5892,50.5253,49.4955,50.3194,453600.0],["2011-02-18",50.3475,52.0326,50.3475,51.6581,894500.0],["2011-02-22",51.2836,51.6862,50.6377,51.0215,789400.0],["2011-02-23",50.8998,51.0028,49.5892,49.9262,693800.0],["2011-02-24",49.6172,50.3849,49.1491,50.2257,618500.0],["2011-02-25",50.31,51.3492,50.207,51.2275,449600.0],["2011-02-28",50.8436,51.3679,49.7296,50.7875,589600.0],["2011-03-01",51.1807,51.1807,49.5049,49.6828,408300.0],["2011-03-02",49.6828,50.6845,49.5049,49.9917,422800.0],["2011-03-03",50.516,50.9185,50.3568,50.8062,462900.0],["2011-03-04",50.8811,51.1994,50.076,50.5253,385400.0],["2011-03-07",50.7313,51.5364,49.8045,49.9449,474700.0],["2011-03-08",50.3943,50.853,49.7764,50.1134,490500.0],["2011-03-09",50.1134,50.1321,49.43,49.6079,289400.0],["2011-03-10",49.4394,49.6172,48.5219,48.8028,433300.0],["2011-03-11",49.1211,49.3738,48.5313,49.0836,338700.0],["2011-03-14",48.8683,49.5704,48.3066,48.5219,359500.0],["2011-03-15",47.5015,48.4938,47.2487,48.2223,379400.0],["2011-03-16",48.0632,48.213,46.8836,47.1177,350600.0],["2011-03-17",47.7168,47.7917,46.5747,47.2113,536300.0],["2011-03-18",47.904,48.6436,47.127,47.9321,796800.0],["2011-03-21",48.4189,49.3832,48.3908,49.1866,454100.0],["2011-03-22",49.3177,50.0104,49.2147,49.6172,499900.0],["2011-03-23",49.4206,50.1789,49.1023,50.0666,392000.0],["2011-03-24",50.2445,51.059,50.1415,50.6564,433200.0],["2011-03-25",50.6751,51.9577,50.6751,51.1245,530300.0],["2011-03-28",51.3304,52.6598,51.2649,51.4241,785600.0],["2011-03-29",50.1789,50.9747,48.8777,50.9372,875600.0],["2011-03-30",51.1338,52.1355,51.0028,51.293,544200.0],["2011-03-31",51.0777,51.6581,50.6189,51.5551,398600.0],["2011-04-01",51.6768,52.6692,51.6768,52.3696,564500.0],["2011-04-04",52.4258,52.8564,51.5645,52.0794,492400.0],["2011-04-05",52.0513,52.51,51.9109,52.4164,475500.0],["2011-04-06",52.5381,52.8845,52.3977,52.407,534600.0],["2011-04-07",52.2853,52.51,51.7985,52.4726,638800.0],["2011-04-08",51.1994,52.0794,50.7032,51.2649,830400.0],["2011-04-11",52.7909,52.8283,50.4411,50.5628,685000.0],["2011-04-12",50.31,50.5534,49.6266,49.8232,453100.0],["2011-04-13",49.9824,50.1883,48.9713,49.1023,402600.0],["2011-04-14",48.8308,49.5236,48.8308,49.3832,425400.0],["2011-04-15",49.2147,49.4675,48.4657,48.6155,624000.0],["2011-04-18",48.1474,48.5406,47.8853,48.3815,554100.0],["2011-04-19",48.4564,48.4845,46.2938,46.3874,1057600.0],["2011-04-20",46.8555,46.9585,44.9645,45.1985,1728800.0],["2011-04-21",45.8351,46.4904,44.721,46.144,1014500.0],["2011-04-25",45.807,46.5279,45.3951,45.9006,1184600.0],["2011-04-26",46.0411,47.0428,46.0317,46.893,1106000.0],["2011-04-27",46.996,51.9764,46.9772,50.2726,2421800.0],["2011-04-28",50.0011,50.8624,48.7747,49.0275,779800.0],["2011-04-29",49.0274,49.7202,48.7466,49.5236,579000.0],["2011-05-02",49.6079,49.9917,49.2802,49.6453,442600.0],["2011-05-03",49.6266,50.1602,48.6623,49.7577,1047000.0],["2011-05-04",49.7202,49.9262,48.7372,49.3457,512500.0],["2011-05-05",49.1585,49.9449,48.887,49.2053,367300.0],["2011-05-06",49.6266,49.7109,48.4845,48.6717,400300.0],["2011-05-09",48.6811,49.3738,48.5968,49.2615,430500.0],["2011-05-10",49.3645,50.2351,49.2428,49.8138,371400.0],["2011-05-11",49.6547,50.2632,48.8964,49.4768,502500.0],["2011-05-12",49.3645,50.4785,49.2896,50.2726,520000.0],["2011-05-13",50.4036,50.5347,49.767,49.8887,405700.0],["2011-05-16",49.7109,50.1134,49.3551,49.5892,447900.0],["2011-05-17",49.43,49.5798,48.8496,49.0275,512100.0],["2011-05-18",49.0087,49.3645,48.9057,49.3177,451400.0],["2011-05-19",49.5611,49.7389,48.5687,48.7279,311000.0],["2011-05-20",48.8589,48.9526,48.4002,48.5875,551300.0],["2011-05-23",48.1942,48.5594,48.0632,48.3534,1003400.0],["2011-05-24",49.0743,51.1526,48.8215,50.516,1606400.0],["2011-05-25",50.2538,50.6377,49.8794,50.0479,732800.0],["2011-05-26",50.0292,50.5347,49.8045,50.1509,653800.0],["2011-05-27",50.1415,51.1058,50.0292,50.6283,386300.0],["2011-05-31",50.9934,51.1245,50.0292,50.413,995800.0],["2011-06-01",50.1696,51.2462,49.6547,50.544,1047700.0],["2011-06-02",58.1271,58.333,55.1313,57.9117,4455800.0],["2011-06-03",57.2471,57.9398,56.339,56.5075,1051400.0],["2011-06-06",56.3858,56.3858,54.9909,55.1594,826200.0],["2011-06-07",55.5807,56.7509,55.3747,55.4122,754100.0],["2011-06-08",55.3841,55.8522,54.7756,55.019,627800.0],["2011-06-09",55.2998,55.6181,54.5134,54.6351,641700.0],["2011-06-10",54.5134,54.7756,52.8564,53.2309,910200.0],["2011-06-13",53.5024,53.9985,52.9968,53.3245,547700.0],["2011-06-14",53.5492,54.2045,53.3339,54.0641,481500.0],["2011-06-15",53.727,54.476,52.6036,52.8658,618400.0],["2011-06-16",52.9127,53.9916,52.6875,53.044,667500.0],["2011-06-17",53.5694,54.0291,52.3498,52.4061,587300.0],["2011-06-20",52.3685,53.0346,52.0496,52.5468,314100.0],["2011-06-21",52.8845,54.6577,52.8751,54.5638,580100.0],["2011-06-22",54.2543,54.986,53.6257,53.6914,574400.0],["2011-06-23",53.1191,54.4231,52.8751,54.3574,470200.0],["2011-06-24",54.4419,54.5169,53.7758,54.0103,607700.0],["2011-06-27",53.9071,53.9634,52.7626,53.0815,496700.0],["2011-06-28",53.3724,54.986,53.2035,54.4794,429100.0],["2011-06-29",54.4888,54.9297,54.1886,54.6483,430300.0],["2011-06-30",54.7702,55.7366,54.7702,55.4739,576500.0],["2011-07-01",55.7741,57.3877,55.5958,56.8811,818200.0],["2011-07-05",56.6653,57.0875,56.0086,56.853,620100.0],["2011-07-06",56.8248,57.1157,56.2525,56.9937,652500.0],["2011-07-07",57.2564,59.6487,57.1157,58.598,938800.0],["2011-07-08",57.9412,58.8231,57.3877,58.7199,466400.0],["2011-07-11",57.9131,58.0914,56.6747,57.0875,407400.0],["2011-07-12",56.8905,58.2978,56.8248,57.763,392700.0],["2011-07-13",58.0445,59.0764,58.0445,58.5323,570200.0],["2011-07-14",58.6074,58.7762,57.3221,57.5847,450000.0],["2011-07-15",58.9169,59.2359,58.1477,59.0952,595700.0],["2011-07-18",59.0671,59.9208,58.8419,59.1984,611800.0],["2011-07-19",59.4048,62.0786,59.4048,61.8347,1081300.0],["2011-07-20",61.7315,62.5664,60.9246,62.4351,1580000.0],["2011-07-21",61.7596,62.7165,60.0052,61.4031,1122800.0],["2011-07-22",61.375,62.1442,61.1498,61.9097,580600.0],["2011-07-25",61.1216,62.2474,60.737,61.769,495200.0],["2011-07-26",61.572,61.9941,60.6807,61.4031,735800.0],["2011-07-27",61.131,61.1779,60.0428,60.2304,568000.0],["2011-07-28",60.2304,60.2585,57.9319,58.0351,1063200.0],["2011-07-29",57.3596,58.4385,56.6278,58.2978,624300.0],["2011-08-01",58.673,58.9076,56.3933,56.9937,777300.0],["2011-08-02",56.6278,57.5191,56.0931,56.1024,790300.0],["2011-08-03",56.0368,56.2432,54.3668,56.0837,858800.0],["2011-08-04",55.2393,57.2282,55.1924,55.9617,1487300.0],["2011-08-05",56.2338,56.853,53.3724,54.2449,1581700.0],["2011-08-08",52.969,53.3161,49.3101,49.3852,1082700.0],["2011-08-09",50.1545,50.9894,47.7246,50.4922,2587500.0],["2011-08-10",49.6854,50.2014,48.4564,48.522,1142800.0],["2011-08-11",49.1788,50.8487,48.5033,50.0888,1265500.0],["2011-08-12",45.473,45.6325,40.4632,41.7391,4476900.0],["2011-08-15",41.6734,42.1519,41.1199,41.5327,1936600.0],["2011-08-16",41.27,42.5741,41.27,42.0393,1678700.0],["2011-08-17",42.2176,42.2926,40.1911,40.8854,1030100.0],["2011-08-18",39.3937,39.7502,38.3148,38.5775,1654500.0],["2011-08-19",38.1553,38.6807,36.8888,37.0201,1269500.0],["2011-08-22",37.6862,38.099,37.2546,37.386,1192100.0],["2011-08-23",37.6393,38.812,36.945,38.7932,879200.0],["2011-08-24",38.6619,39.4969,38.493,39.2811,1047100.0],["2011-08-25",39.8909,39.9378,38.493,38.5962,739400.0],["2011-08-26",38.5587,40.1442,37.9114,39.9566,809200.0],["2011-08-29",40.4538,40.7915,39.9847,40.4257,743700.0],["2011-08-30",40.3318,41.4576,40.2286,41.1668,710200.0],["2011-08-31",41.4389,42.0956,40.9698,41.4483,756500.0],["2011-09-01",41.5608,41.7485,39.6751,39.8909,913500.0],["2011-09-02",39.1779,39.3843,37.8363,38.221,987000.0],["2011-09-06",37.6112,39.0841,37.583,38.8871,1309800.0],["2011-09-07",39.2999,40.3225,39.0653,40.1723,759900.0],["2011-09-08",39.7314,40.1067,38.0521,38.4461,979200.0],["2011-09-09",38.0521,39.0935,37.7425,38.1084,884300.0],["2011-09-12",37.7144,38.6807,37.3203,38.6338,971100.0],["2011-09-13",38.69,39.3561,37.1796,37.4048,1406200.0],["2011-09-14",37.5924,38.5775,37.5924,37.7331,1680000.0],["2011-09-15",38.1928,39.1685,38.1365,38.8214,1001400.0],["2011-09-16",39.0278,39.8628,38.9434,39.1591,1051500.0],["2011-09-19",38.5587,38.5962,37.0389,38.0333,967300.0],["2011-09-20",38.3054,38.6619,37.4986,37.5642,972900.0],["2011-09-21",37.4704,37.8082,36.1382,36.2133,1024000.0],["2011-09-22",35.1438,35.3877,33.2393,33.3894,1221600.0],["2011-09-23",33.1361,35.7724,32.864,35.125,1119600.0],["2011-09-26",35.2845,36.9263,35.003,36.7762,1106000.0],["2011-09-27",37.386,38.4555,36.9826,37.3391,1142700.0],["2011-09-28",37.3016,37.5267,36.2039,36.3165,742900.0],["2011-09-29",36.945,37.264,35.0312,35.9037,595700.0],["2011-09-30",35.1438,35.716,34.4964,34.6747,748200.0],["2011-10-03",34.4214,34.7685,33.0141,33.0329,1004900.0],["2011-10-04",32.789,34.7028,32.1229,34.5996,826800.0],["2011-10-05",34.7122,37.4704,34.7122,36.9451,967100.0],["2011-10-06",36.6636,37.6205,35.96,37.4235,799500.0],["2011-10-07",37.6956,38.6994,37.264,37.705,701100.0],["2011-10-10",38.2679,39.4875,38.1834,38.812,616600.0],["2011-10-11",38.6525,39.722,38.3429,39.2717,354800.0],["2011-10-12",39.7033,41.3544,39.3655,40.7728,874800.0],["2011-10-13",40.3506,40.3506,39.131,40.1067,466300.0],["2011-10-14",40.5945,41.4576,40.3318,41.1856,533100.0],["2011-10-17",40.9604,41.6453,38.9809,39.206,1155500.0],["2011-10-18",39.1967,40.3975,37.9958,40.0222,727400.0],["2011-10-19",41.5233,43.5029,40.9417,41.4483,1019300.0],["2011-10-20",41.4201,42.18,40.4069,41.1856,651200.0],["2011-10-21",41.4858,42.5834,41.148,42.5459,687700.0],["2011-10-24",42.8274,44.0188,42.7992,43.5685,1159300.0],["2011-10-25",43.1088,43.4372,41.3826,43.2308,1306200.0],["2011-10-26",39.3186,39.3186,35.3502,35.9881,3468900.0],["2011-10-27",37.1796,37.2546,35.9975,36.1288,1559800.0],["2011-10-28",36.3915,37.0483,35.4065,36.4572,1652100.0],["2011-10-31",35.9506,36.279,35.0969,35.3502,1156600.0],["2011-11-01",34.337,36.1664,34.3088,35.5753,1556100.0],["2011-11-02",34.3276,35.1438,33.821,34.609,1304700.0],["2011-11-03",35.1625,36.2602,34.9655,35.8943,1360700.0],["2011-11-04",35.4158,35.9881,35.1907,35.5847,857000.0],["2011-11-07",36.3446,36.3446,35.1625,35.6035,855800.0],["2011-11-08",35.8005,36.0444,34.5621,35.6973,812800.0],["2011-11-09",35.0124,35.125,33.9148,34.2807,800400.0],["2011-11-10",34.9468,35.1062,33.8585,34.0367,753600.0],["2011-11-11",34.4964,34.6278,33.9711,34.2056,846300.0],["2011-11-14",34.1399,34.4964,33.6239,34.0367,715800.0],["2011-11-15",33.9335,34.7497,33.38,34.5903,835300.0],["2011-11-16",34.0743,35.6504,33.9617,34.9655,1065700.0],["2011-11-17",34.7122,34.8529,33.6239,33.8022,1366200.0],["2011-11-18",33.9148,34.215,32.7984,32.8265,855600.0],["2011-11-21",32.2355,32.3668,31.5694,31.6256,1227500.0],["2011-11-22",31.5787,31.8696,31.0534,31.635,1058900.0],["2011-11-23",31.2973,31.7101,30.9502,31.0909,1059300.0],["2011-11-25",30.9877,31.5318,30.9314,30.9689,368500.0],["2011-11-28",31.8977,32.0947,31.2129,31.5318,898100.0],["2011-11-29",31.3723,31.7757,31.0346,31.241,734900.0],["2011-11-30",32.151,32.4606,31.5131,32.3762,1471900.0],["2011-12-01",32.273,32.864,31.8696,32.5638,769000.0],["2011-12-02",32.8359,33.6052,32.8359,33.061,1072100.0],["2011-12-05",33.5207,33.8866,33.2111,33.4926,787300.0],["2011-12-06",33.4267,33.8035,32.965,33.3136,660400.0],["2011-12-07",33.031,33.2571,32.7483,33.0781,613500.0],["2011-12-08",32.9273,33.0027,32.0417,32.2584,684700.0],["2011-12-09",32.362,33.0121,32.3055,32.7766,449800.0],["2011-12-12",32.3432,32.6918,31.9664,32.362,785700.0],["2011-12-13",32.5034,32.8048,31.1184,31.2692,844100.0],["2011-12-14",31.1279,31.4388,30.8358,31.0808,616400.0],["2011-12-15",31.4482,32.0511,31.1467,31.825,902700.0],["2011-12-16",32.0888,32.2207,31.4293,32.1265,901500.0],["2011-12-19",32.2301,33.0404,31.8533,31.9287,590800.0],["2011-12-20",32.5693,33.4738,32.541,33.2853,566000.0],["2011-12-21",33.1252,34.5384,33.1252,34.4065,670200.0],["2011-12-22",34.4347,35.6689,34.4347,35.603,717700.0],["2011-12-23",35.6595,36.4038,35.6595,36.2719,347100.0],["2011-12-27",36.2436,36.6205,35.8479,36.5074,391200.0],["2011-12-28",36.3849,37.0538,35.6218,35.8856,492000.0],["2011-12-29",35.8856,36.2813,35.7349,36.1871,392700.0],["2011-12-30",36.2059,36.4132,35.9798,36.2342,475500.0],["2012-01-03",36.9125,37.3647,36.4603,36.5262,672100.0],["2012-01-04",36.3943,36.6676,35.7443,36.6205,497900.0],["2012-01-05",36.498,37.1857,36.2342,36.79,680800.0],["2012-01-06",37.1198,39.4091,37.0161,39.004,1316400.0],["2012-01-09",39.0888,39.1077,38.3634,38.9098,666300.0],["2012-01-10",39.5222,39.8802,39.0135,39.4468,561800.0],["2012-01-11",39.249,39.7295,38.9098,39.6541,725900.0],["2012-01-12",39.7012,39.8896,39.2678,39.5693,418700.0],["2012-01-13",39.3338,39.4751,38.891,39.2584,542300.0],["2012-01-17",39.8143,39.9179,39.1548,39.2301,822500.0],["2012-01-18",39.1642,39.2019,36.3661,37.9771,2146100.0],["2012-01-19",38.1184,39.4468,38.0996,38.5707,1756500.0],["2012-01-20",38.5612,38.6083,37.9112,38.1561,1166800.0],["2012-01-23",38.1467,38.4105,37.4401,37.9017,791800.0],["2012-01-24",37.8075,38.4105,37.5626,38.1655,713500.0],["2012-01-25",38.1467,38.7214,37.5909,38.6931,963800.0],["2012-01-26",36.969,38.6931,36.677,37.4024,1329500.0],["2012-01-27",34.7174,35.8573,33.4078,35.3957,2376000.0],["2012-01-30",34.4065,35.2826,34.3217,35.1225,1107400.0],["2012-01-31",35.3015,36.2248,35.1602,35.5747,1367900.0],["2012-02-01",35.8479,36.7995,35.7631,36.3943,962400.0],["2012-02-02",36.5074,36.7147,36.319,36.4132,1037800.0],["2012-02-03",36.8748,37.6851,36.7335,36.856,925100.0],["2012-02-06",36.7429,36.79,35.424,36.2059,704500.0],["2012-02-07",36.0646,36.6205,35.8573,36.2907,763900.0],["2012-02-08",36.4415,36.7429,35.5841,36.6676,712200.0],["2012-02-09",36.6581,36.6581,36.2059,36.5922,535600.0],["2012-02-10",36.3755,36.4509,36.0175,36.3284,566900.0],["2012-02-13",36.4697,36.6864,36.074,36.3755,481700.0],["2012-02-14",36.2625,36.3284,35.7349,35.8762,618800.0],["2012-02-15",36.0363,36.1306,35.2732,35.3392,743600.0],["2012-02-16",35.3109,35.358,34.4536,34.8398,1319900.0],["2012-02-17",35.066,35.6407,34.8587,35.4899,830000.0],["2012-02-21",35.5087,35.5087,34.3311,34.4253,1246000.0],["2012-02-22",34.2086,35.0848,34.1709,34.4536,976600.0],["2012-02-23",34.3876,34.934,34.3876,34.5949,648000.0],["2012-02-24",34.6514,35.0471,34.6043,34.8493,641200.0],["2012-02-27",34.6608,34.8398,34.3688,34.6703,882000.0],["2012-02-28",33.2476,34.1803,33.2288,33.3607,1612600.0],["2012-02-29",33.3513,34.0013,33.0498,33.4738,2877600.0],["2012-03-01",33.4738,33.7281,33.1063,33.5303,938000.0],["2012-03-02",33.4549,33.681,32.7766,32.7954,819800.0],["2012-03-05",32.6918,32.8991,32.5411,32.6258,846900.0],["2012-03-06",32.3809,32.3809,31.9946,32.1171,796000.0],["2012-03-07",32.1925,32.7483,32.1265,32.3526,610000.0],["2012-03-08",32.5505,32.6824,32.4186,32.6164,705100.0],["2012-03-09",32.6164,33.5962,32.6164,33.2382,803000.0],["2012-03-12",33.3701,33.4267,32.6447,32.7766,846900.0],["2012-03-13",32.9744,33.031,32.7012,32.9933,553100.0],["2012-03-14",33.0027,33.1911,32.4186,32.607,446000.0],["2012-03-15",32.6164,33.6904,32.5505,33.5491,701500.0],["2012-03-16",33.5585,34.105,33.5585,34.0673,880800.0],["2012-03-19",34.105,34.3594,33.8506,34.1615,777400.0],["2012-03-20",33.9919,34.1144,33.8318,33.9542,413400.0],["2012-03-21",33.8789,33.9637,33.6339,33.6528,425900.0],["2012-03-22",33.5114,33.681,32.9838,33.1157,407900.0],["2012-03-23",33.0498,33.1346,32.7672,33.1063,346400.0],["2012-03-26",33.3419,33.7752,33.3042,33.6904,440300.0],["2012-03-27",32.9367,33.681,32.5128,33.6245,957500.0],["2012-03-28",33.5397,33.5397,32.3997,32.5693,678600.0],["2012-03-29",32.4091,32.5034,31.9381,32.3432,707100.0],["2012-03-30",32.5034,32.5034,31.891,31.9098,766700.0],["2012-04-02",31.6554,32.607,31.6178,32.4845,615800.0],["2012-04-03",32.4845,32.6729,31.891,31.9475,660100.0],["2012-04-04",31.7779,31.8345,31.0902,31.175,1068200.0],["2012-04-05",31.1373,31.175,30.8075,30.9489,1044100.0],["2012-04-09",30.6568,30.8735,29.8371,30.2328,1045700.0],["2012-04-10",30.2046,30.3553,29.5545,29.611,1065800.0],["2012-04-11",29.9219,30.2423,29.8277,29.8748,918800.0],["2012-04-12",29.9596,30.6756,29.8371,30.6474,1090300.0],["2012-04-13",30.5626,30.6662,29.9314,29.9785,702800.0],["2012-04-16",30.1104,30.1386,29.677,29.7618,961400.0],["2012-04-17",29.9408,30.6662,29.9125,30.393,834800.0],["2012-04-18",30.2234,30.3742,30.0162,30.148,999600.0],["2012-04-19",30.1198,30.5814,30.0538,30.459,721300.0],["2012-04-20",30.638,30.7793,30.2894,30.393,727700.0],["2012-04-23",30.1952,30.2423,29.0175,29.2813,1868700.0],["2012-04-24",29.2907,29.2907,28.3486,29.1211,1333400.0],["2012-04-25",28.961,29.2342,28.2826,29.1588,1837500.0],["2012-04-26",29.1494,30.6756,29.074,30.5061,1510300.0],["2012-04-27",30.6191,30.7981,30.0633,30.2517,857300.0],["2012-04-30",30.2046,30.2988,29.9785,30.2894,667100.0],["2012-05-01",30.2894,30.4307,29.9785,30.1857,1037400.0],["2012-05-02",29.9973,30.2611,29.8748,30.0256,1092400.0],["2012-05-03",30.0067,30.3742,29.3661,29.6393,821900.0],["2012-05-04",29.5545,29.969,29.5451,29.8937,912500.0],["2012-05-07",29.8748,30.2328,29.5828,29.8748,1154900.0],["2012-05-08",29.7712,29.8183,28.9798,29.2153,764200.0],["2012-05-09",28.8291,29.2436,28.6312,29.0646,472300.0],["2012-05-10",29.2153,29.253,28.6972,28.895,707900.0],["2012-05-11",28.6595,28.8291,28.179,28.2167,967400.0],["2012-05-14",27.9058,28.2261,27.755,27.8398,726800.0],["2012-05-15",27.8493,27.9812,27.6231,27.6797,787700.0],["2012-05-16",27.8021,28.1413,27.7456,27.7456,691800.0],["2012-05-17",27.7362,27.9529,27.3594,27.3688,575500.0],["2012-05-18",27.4818,27.6985,26.9071,26.9825,558900.0],["2012-05-21",27.0296,27.1898,26.5303,27.1709,589100.0],["2012-05-22",27.2463,27.2651,26.2005,26.323,775900.0],["2012-05-23",26.2382,26.681,26.0121,26.5962,619000.0],["2012-05-24",26.6904,26.6904,26.0875,26.2853,685100.0],["2012-05-25",26.2948,26.8129,26.2948,26.5868,567800.0],["2012-05-29",26.8318,27.2934,26.7376,26.9354,445200.0],["2012-05-30",26.6716,26.6999,25.6918,25.9179,730300.0],["2012-05-31",25.8896,25.965,24.9664,25.7483,1264100.0],["2012-06-01",24.9569,25.8048,24.6178,25.4468,890200.0],["2012-06-04",25.4657,26.0592,25.428,25.9085,1175700.0],["2012-06-05",25.786,26.5585,25.7389,26.3984,1168500.0],["2012-06-06",26.6339,27.755,26.5868,27.2275,760700.0],["2012-06-07",27.5949,27.6326,26.9637,27.0296,491900.0],["2012-06-08",27.0296,27.5289,26.6433,27.3782,398700.0],["2012-06-11",27.5572,27.6985,26.6339,26.6622,671000.0],["2012-06-12",26.7941,26.8129,25.6447,25.9556,961000.0],["2012-06-13",25.8802,25.9838,24.9475,25.0417,871000.0],["2012-06-14",25.004,25.4374,24.7308,25.1171,781300.0],["2012-06-15",25.1925,25.5128,24.9381,25.2867,949800.0],["2012-06-18",25.1077,25.2113,24.825,25.0606,951300.0],["2012-06-19",25.269,25.5154,25.1079,25.4396,929800.0],["2012-06-20",25.5817,26.4154,25.5722,25.9986,1111100.0],["2012-06-21",26.0838,26.1596,25.3732,25.4396,812900.0],["2012-06-22",25.5343,26.0933,25.2974,25.9322,1701000.0],["2012-06-25",25.6385,26.2449,25.5059,26.2354,1269400.0],["2012-06-26",27.0218,27.9219,26.7376,27.7798,1516300.0],["2012-06-27",27.7798,28.1683,27.7135,28.0925,917900.0],["2012-06-28",27.8935,28.7462,27.8651,28.7083,737700.0],["2012-06-29",29.0115,29.3715,29.0115,29.3431,893200.0],["2012-07-02",29.76,30.1295,28.8694,29.5326,992400.0],["2012-07-03",29.4758,29.9874,29.4568,29.9211,310400.0],["2012-07-05",29.8358,29.9874,29.5042,29.8548,531600.0],["2012-07-06",29.5326,30.0064,29.5326,29.8548,350600.0],["2012-07-09",29.6179,29.8642,28.8504,29.1915,681900.0],["2012-07-10",29.3905,29.5705,28.1209,28.3293,466100.0],["2012-07-11",28.4051,28.623,28.1114,28.3388,693600.0],["2012-07-12",28.1209,28.263,27.6851,28.0356,346000.0],["2012-07-13",27.9977,28.462,27.505,27.6187,639900.0],["2012-07-16",27.5619,27.7135,27.3913,27.5335,599000.0],["2012-07-17",27.2871,27.6187,26.9555,27.0882,1024200.0],["2012-07-18",27.0408,27.3819,26.5481,26.8323,631100.0],["2012-07-19",26.9176,27.2682,26.5291,26.7092,565800.0],["2012-07-20",26.6049,26.7471,26.2544,26.4154,609700.0],["2012-07-23",26.0933,26.1596,25.9038,26.1123,848600.0],["2012-07-24",18.6083,19.9537,18.2956,19.7074,11058200.0],["2012-07-25",19.7074,19.8305,18.9683,19.5558,2341000.0],["2012-07-26",18.7599,19.3,17.1966,18.8925,3362000.0],["2012-07-27",19.0157,19.3473,18.6462,18.7504,1363600.0],["2012-07-30",18.7125,19.0347,17.9356,18.0398,1629400.0],["2012-07-31",18.0114,18.6651,18.0019,18.5988,1218300.0],["2012-08-01",18.6841,18.7504,18.2767,18.2956,1296600.0],["2012-08-02",18.0872,18.3146,17.5661,17.6798,1644600.0],["2012-08-03",17.8787,17.983,17.3766,17.3861,1516700.0],["2012-08-06",17.4429,18.6746,17.3576,18.4851,1335500.0],["2012-08-07",18.5799,19.1199,18.5136,18.6083,1558300.0],["2012-08-08",18.5325,19.0347,18.1819,18.6462,1656400.0],["2012-08-09",18.6557,18.9683,18.4851,18.8262,1449800.0],["2012-08-10",18.1251,18.542,17.784,18.2198,2739600.0],["2012-08-13",18.163,18.8073,18.1346,18.5988,1259500.0],["2012-08-14",18.6651,18.8262,18.3904,18.542,1253200.0],["2012-08-15",18.523,18.8641,18.3241,18.8167,1019700.0],["2012-08-16",18.8641,19.1863,18.6936,18.9683,1183600.0],["2012-08-17",18.7599,18.9304,18.6178,18.8546,1371000.0],["2012-08-20",18.7694,18.921,18.4946,18.8831,1397000.0],["2012-08-21",18.8831,19.2905,18.8831,19.1578,1343000.0],["2012-08-22",19.1673,19.2242,18.8925,18.9589,1028200.0],["2012-08-23",18.9399,19.0062,18.362,18.4093,756100.0],["2012-08-24",18.4093,18.4378,17.9451,18.0209,1201500.0],["2012-08-27",18.0114,18.144,17.803,18.0209,776900.0],["2012-08-28",17.983,18.2104,17.9356,18.1156,621600.0],["2012-08-29",18.0967,18.2009,17.5471,17.6229,1480500.0],["2012-08-30",17.5756,18.1346,17.5756,17.983,1288400.0],["2012-08-31",18.0872,18.523,18.0019,18.2956,1391700.0],["2012-09-04",18.3241,18.4567,17.6324,18.1914,1235200.0],["2012-09-05",18.3335,19.2526,18.2577,19.1389,1392100.0],["2012-09-06",19.1673,19.8779,19.1673,19.4231,1874000.0],["2012-09-07",19.3473,20.2285,19.1957,20.1906,1110600.0],["2012-09-10",20.2095,20.418,19.4894,19.5084,1212300.0],["2012-09-11",19.5558,20.6454,19.4231,20.5127,1205900.0],["2012-09-12",20.6548,21.0054,20.4464,20.5506,1247500.0],["2012-09-13",20.598,21.3086,20.2095,20.9296,1240800.0],["2012-09-14",21.3465,22.0381,21.1286,21.8107,1283800.0],["2012-09-17",21.7349,21.8013,21.356,21.6876,1459600.0],["2012-09-18",21.6497,22.1045,21.6497,22.0381,1169100.0],["2012-09-19",21.9339,22.3034,21.8486,22.095,1065700.0],["2012-09-20",21.9813,22.0666,21.6686,21.9813,1259900.0],["2012-09-21",22.0097,22.1329,21.4981,21.8392,2216700.0],["2012-09-24",21.8202,22.1424,21.716,21.9623,1580400.0],["2012-09-25",21.3086,22.0476,21.0243,21.1665,2489300.0],["2012-09-26",21.2044,21.8297,21.2044,21.4507,1379300.0],["2012-09-27",21.5833,21.8865,21.3844,21.6781,1168200.0],["2012-09-28",21.6402,21.9813,21.1759,21.5644,18701200.0],["2012-10-01",21.697,23.7057,21.6118,22.7866,4889200.0],["2012-10-02",22.8814,22.9761,22.474,22.7108,1716000.0],["2012-10-03",22.7961,23.033,22.0476,22.2276,1746600.0],["2012-10-04",22.3224,22.8245,22.1708,22.5498,1249200.0],["2012-10-05",22.6256,22.834,22.4929,22.6256,931900.0],["2012-10-08",22.5024,23.2793,22.474,22.6919,1314600.0],["2012-10-09",22.7582,23.0993,22.5971,22.7393,1515100.0],["2012-10-10",22.7014,23.033,22.2276,22.3224,1258700.0],["2012-10-11",22.5213,23.3551,22.1518,23.0046,1080100.0],["2012-10-12",23.0709,23.1183,22.076,22.474,1039300.0],["2012-10-15",22.6635,22.9572,22.0855,22.1897,1253300.0],["2012-10-16",22.3034,22.4361,21.6497,21.9908,1988400.0],["2012-10-17",20.8443,21.4507,20.6454,21.0149,4559200.0],["2012-10-18",20.958,21.356,20.3232,20.7117,3044500.0],["2012-10-19",20.6548,20.9391,20.2,20.418,1512600.0],["2012-10-22",20.2569,21.2328,20.2569,20.6169,1758500.0],["2012-10-23",20.4085,20.977,20.1906,20.7022,1147400.0],["2012-10-24",20.7022,20.7591,20.0011,20.0674,1524800.0],["2012-10-25",20.1527,20.797,19.3,19.7263,2620100.0],["2012-10-26",22.4456,25.2785,22.294,24.6437,8416400.0],["2012-10-31",24.5963,25.648,24.2647,24.8805,2670000.0],["2012-11-01",24.89,25.5722,24.7763,25.3259,1444300.0],["2012-11-02",25.449,25.6385,25.1837,25.288,1174000.0],["2012-11-05",25.4964,25.4964,24.8142,24.9184,1404600.0],["2012-11-06",25.0606,25.828,24.8521,25.3922,1277100.0],["2012-11-07",25.0795,25.0795,23.6394,24.1984,1852100.0],["2012-11-08",24.4068,24.4068,23.3835,23.4593,1016800.0],["2012-11-09",23.3362,23.8762,23.0993,23.6015,1482900.0],["2012-11-12",23.7152,24.0468,23.0898,23.3551,667800.0],["2012-11-13",23.3077,23.5351,23.1372,23.2414,752100.0],["2012-11-14",23.2509,23.6773,23.033,23.1088,777000.0],["2012-11-15",23.0709,23.7815,23.0425,23.6773,1138400.0],["2012-11-16",23.6015,24.2457,23.4593,24.0562,1424800.0],["2012-11-19",24.2457,24.4731,24.0089,24.4163,1040900.0],["2012-11-20",24.3121,24.3594,23.6867,24.0089,1062300.0],["2012-11-21",23.9899,24.35,23.8478,24.0468,729400.0],["2012-11-23",24.0278,24.511,23.8194,24.3215,292200.0],["2012-11-26",24.2363,25.2122,24.1226,24.7479,1061200.0],["2012-11-27",24.5963,25.1458,24.5205,24.8805,621400.0],["2012-11-28",24.6898,24.8996,24.5086,24.8805,598500.0],["2012-11-29",24.9568,25.5004,24.7566,25.2811,496700.0],["2012-11-30",25.3001,25.5576,24.7756,24.8615,655800.0],["2012-12-03",24.9378,24.9378,23.7171,24.1653,1267100.0],["2012-12-04",24.1558,24.8424,23.8888,24.6898,927400.0],["2012-12-05",24.7089,25.2429,24.6231,25.0522,1108300.0],["2012-12-06",25.0427,25.405,24.8615,25.0617,744200.0],["2012-12-07",25.1571,25.4241,25.0045,25.3955,575100.0],["2012-12-10",25.3002,25.6721,25.2239,25.3955,1211000.0],["2012-12-11",25.4337,25.5958,24.4896,24.5849,1493500.0],["2012-12-12",24.6326,25.1857,24.5563,24.6803,905000.0],["2012-12-13",24.7184,24.9378,24.4514,24.604,585800.0],["2012-12-14",25.0045,25.0045,23.6313,23.8983,1223400.0],["2012-12-17",23.9841,24.1367,23.7171,23.8792,922600.0],["2012-12-18",23.8792,24.4133,23.8029,24.2321,832700.0],["2012-12-19",24.3465,24.4991,23.4501,23.4787,775300.0],["2012-12-20",23.4596,23.5836,22.9446,23.1735,1134700.0],["2012-12-21",22.897,23.0209,22.3534,22.63,2036500.0],["2012-12-24",22.649,22.897,22.0578,22.1817,275700.0],["2012-12-26",22.239,22.2866,21.7812,22.0482,693600.0],["2012-12-27",22.0482,22.3534,21.6954,22.2771,1003000.0],["2012-12-28",22.2199,22.506,21.9147,22.3343,661600.0],["2012-12-31",22.2676,22.649,21.8956,22.63,695500.0],["2013-01-02",23.0496,23.2784,22.4106,22.7158,992700.0],["2013-01-03",22.6776,23.6217,22.649,23.4501,704100.0],["2013-01-04",23.5741,24.1272,23.5264,24.0795,762200.0],["2013-01-07",24.0223,24.0223,23.1926,23.6694,920400.0],["2013-01-08",23.7457,24.1939,23.6503,24.07,1481500.0],["2013-01-09",23.4692,23.5454,21.8098,22.8874,2660200.0],["2013-01-10",22.9447,23.0209,22.6776,22.7921,974600.0],["2013-01-11",22.8111,23.0591,22.5823,22.9351,641000.0],["2013-01-14",22.9351,23.1163,22.6013,22.7253,502000.0],["2013-01-15",22.5632,23.4024,22.5346,23.2594,593000.0],["2013-01-16",23.2498,23.2975,22.8207,22.8874,367200.0],["2013-01-17",22.9923,23.2689,22.7921,23.0305,524300.0],["2013-01-18",23.0305,23.2021,22.7348,22.9542,407700.0],["2013-01-22",22.9637,23.0496,22.7444,22.8874,769700.0],["2013-01-23",22.8398,23.0686,22.7825,22.8874,752500.0],["2013-01-24",22.5727,23.5168,22.525,23.2975,1096100.0],["2013-01-25",23.3929,23.3929,22.8684,23.3738,701000.0],["2013-01-28",23.4501,24.0223,23.307,23.4978,689400.0],["2013-01-29",23.4882,23.5264,22.897,23.0686,740400.0],["2013-01-30",23.0496,23.6408,23.0305,23.2689,1031200.0],["2013-01-31",23.288,24.089,23.2021,24.0032,1323700.0],["2013-02-01",24.2035,24.5468,23.946,24.4323,1175100.0],["2013-02-04",24.2702,24.8901,24.1653,24.3847,1434100.0],["2013-02-05",24.4609,25.0236,24.1558,24.3465,1135700.0],["2013-02-06",24.2511,24.9568,24.2511,24.9092,1168600.0],["2013-02-07",29.9062,30.7073,28.7523,29.0003,6382800.0],["2013-02-08",29.067,29.0861,28.4949,28.5425,1592300.0],["2013-02-11",28.5139,28.7809,28.4281,28.5616,1155900.0],["2013-02-12",28.5998,28.8,28.4186,28.6093,1669000.0],["2013-02-13",28.6951,29.1433,28.4949,29.1243,743800.0],["2013-02-14",28.8858,28.9621,28.5235,28.924,950000.0],["2013-02-15",28.9717,29.3817,28.8382,29.2673,728200.0],["2013-02-19",29.458,30.7931,29.2101,30.5738,1848300.0],["2013-02-20",30.6596,30.6596,30.2114,30.2686,648200.0],["2013-02-21",30.2305,30.3068,29.5153,29.6774,945000.0],["2013-02-22",29.7823,30.097,29.5629,29.8681,523000.0],["2013-02-25",30.0398,30.0493,29.191,29.191,485000.0],["2013-02-26",29.191,29.439,28.142,28.5711,1125900.0],["2013-02-27",28.4758,28.8572,28.4281,28.6188,937800.0],["2013-02-28",28.8382,29.0289,28.5902,28.5902,654200.0],["2013-03-01",28.3709,28.7047,28.2374,28.6093,1168100.0],["2013-03-04",28.4376,28.7047,27.999,28.3327,719900.0],["2013-03-05",28.5235,28.7142,28.1039,28.266,1108800.0],["2013-03-06",28.266,28.657,28.2564,28.5235,431500.0],["2013-03-07",28.6093,28.8668,28.5616,28.8382,408200.0],["2013-03-08",28.9526,29.2196,28.5711,28.7619,452600.0],["2013-03-11",28.676,29.1243,28.6093,28.924,477200.0],["2013-03-12",28.8096,29.1529,28.7428,29.1338,495200.0],["2013-03-13",29.1243,29.1243,28.7809,28.9335,502900.0],["2013-03-14",29.0289,29.067,28.7428,28.8477,614100.0],["2013-03-15",28.8763,29.1529,28.6284,29.0766,713200.0],["2013-03-18",28.7047,29.7632,28.6951,29.6583,726100.0],["2013-03-19",29.7346,29.8681,29.4199,29.8109,422200.0],["2013-03-20",29.8967,30.364,29.7155,30.2686,438200.0],["2013-03-21",30.2972,30.9171,30.2305,30.755,1057000.0],["2013-03-22",30.8694,31.1269,30.5547,31.0411,1075600.0],["2013-03-25",31.2509,31.7754,30.755,30.8408,764400.0],["2013-03-26",30.8599,30.8599,30.4021,30.4784,541700.0],["2013-03-27",30.1923,30.7836,29.8395,30.7168,400600.0],["2013-03-28",30.7073,30.7455,29.8967,30.2782,508900.0],["2013-04-01",30.2782,30.2782,29.2005,29.4866,581200.0],["2013-04-02",29.4199,29.706,29.3722,29.6583,456000.0],["2013-04-03",29.706,29.9539,29.315,29.4104,479200.0],["2013-04-04",29.2673,29.706,29.2673,29.6011,344100.0],["2013-04-05",29.8013,29.8967,28.8858,29.1529,431400.0],["2013-04-08",29.0766,29.3627,28.6951,29.0289,290900.0],["2013-04-09",29.0003,29.2864,28.8763,29.1052,386700.0],["2013-04-10",29.2196,29.6583,29.2196,29.315,403000.0],["2013-04-11",29.3436,29.9062,29.2101,29.8681,314200.0],["2013-04-12",29.8395,30.2114,29.6202,30.1256,329800.0],["2013-04-15",29.9444,30.1637,29.0861,29.3817,721300.0],["2013-04-16",29.4771,30.364,29.4199,30.3449,639400.0],["2013-04-17",30.1828,30.6692,29.9635,30.5452,803600.0],["2013-04-18",30.5929,31.0411,30.2686,30.9266,705000.0],["2013-04-19",30.9743,31.3844,30.6501,31.289,710200.0],["2013-04-22",31.3939,31.6609,31.0411,31.3462,1121200.0],["2013-04-23",31.5274,32.9102,31.5084,32.4525,1466500.0],["2013-04-24",27.1788,27.1788,25.4623,25.8342,3952900.0],["2013-04-25",25.7865,27.9322,25.7293,27.3409,2024500.0],["2013-04-26",27.1311,27.3028,26.2538,26.3301,602300.0],["2013-04-29",26.5876,26.969,26.3015,26.8927,729200.0],["2013-04-30",26.7402,26.9023,26.311,26.7115,798000.0],["2013-05-01",26.6829,26.8355,26.1489,26.311,574100.0],["2013-05-02",26.3873,26.4636,25.7865,25.9009,1132100.0],["2013-05-03",26.0726,26.7783,26.0726,26.5113,727100.0],["2013-05-06",26.5208,26.7497,26.3205,26.5208,586900.0],["2013-05-07",26.5876,26.6829,26.2538,26.4445,459000.0],["2013-05-08",26.6066,27.3123,26.4541,26.9023,840600.0],["2013-05-09",26.95,27.0072,26.8069,26.8832,427700.0],["2013-05-10",26.9118,27.484,26.8355,27.3696,367000.0],["2013-05-13",27.36,27.3982,26.8927,27.0739,382300.0],["2013-05-14",27.0262,28.8572,27.0262,28.5616,730200.0],["2013-05-15",28.657,29.048,28.39,29.0003,590100.0],["2013-05-16",28.9049,29.5439,28.8,29.1147,559200.0],["2013-05-17",29.1433,30.6024,29.1243,29.6678,485000.0],["2013-05-20",29.6964,30.0207,29.3341,29.6392,481200.0],["2013-05-21",29.6392,30.3354,29.6392,29.7537,362800.0],["2013-05-22",29.8109,30.24,29.2005,29.4008,599800.0],["2013-05-23",29.2959,29.582,28.7809,29.4294,459300.0],["2013-05-24",29.315,29.9444,29.048,29.8204,304400.0],["2013-05-28",30.1256,30.3735,29.4104,29.7346,276500.0],["2013-05-29",29.582,29.973,29.3436,29.5915,303100.0],["2013-05-30",29.6678,30.1447,29.6392,30.1351,217800.0],["2013-05-31",30.1065,30.7359,29.7632,29.7823,428300.0],["2013-06-03",29.9062,29.9253,28.7809,29.1815,362000.0],["2013-06-04",29.0861,29.3436,28.5711,28.8,397700.0],["2013-06-05",28.7712,29.2987,28.3013,28.3876,613600.0],["2013-06-06",28.4356,28.6562,28.0807,28.3493,400100.0],["2013-06-07",28.4452,28.9151,28.4452,28.8767,331300.0],["2013-06-10",28.9918,30.1906,28.9918,29.7303,388300.0],["2013-06-11",29.2699,29.6823,28.7617,28.9918,323500.0],["2013-06-12",29.1836,29.4809,28.4548,28.4644,290700.0],["2013-06-13",28.426,28.426,27.9752,28.2054,381400.0],["2013-06-14",28.2342,28.7617,27.8026,28.004,264800.0],["2013-06-17",28.1766,28.378,27.6779,27.8218,435300.0],["2013-06-18",27.8889,28.5507,27.8889,28.0999,468300.0],["2013-06-19",28.1575,28.378,28.0711,28.1479,371600.0],["2013-06-20",27.9273,28.1287,27.7355,27.8793,347500.0],["2013-06-21",28.0328,28.1095,27.7451,28.052,613900.0],["2013-06-24",27.7547,27.9369,27.4957,27.6204,448700.0],["2013-06-25",27.8602,29.4618,27.8026,28.6849,481800.0],["2013-06-26",28.6849,28.9822,28.2438,28.7041,585100.0],["2013-06-27",28.7808,30.0564,28.7808,29.7495,708100.0],["2013-06-28",29.6056,30.0084,29.596,29.7495,918600.0],["2013-07-01",29.8166,30.7181,29.7111,30.3249,522900.0],["2013-07-02",30.2865,30.7373,30.229,30.4688,470000.0],["2013-07-03",30.2674,30.4592,29.8262,30.1427,253200.0],["2013-07-05",30.3345,30.6414,30.1139,30.5647,255500.0],["2013-07-08",30.7181,31.2456,30.6414,31.1113,247000.0],["2013-07-09",31.3031,31.3223,30.5455,31.2072,587800.0],["2013-07-10",31.188,32.1854,31.0346,31.8881,418500.0],["2013-07-11",31.8881,32.195,31.0921,31.7635,948900.0],["2013-07-12",31.821,31.984,31.2264,31.7347,255900.0],["2013-07-15",31.7251,32.2142,31.3894,31.9553,226100.0],["2013-07-16",32.0991,32.0991,31.1401,31.3319,527600.0],["2013-07-17",31.3223,31.3511,30.2769,30.4688,564200.0],["2013-07-18",30.4879,31.0154,30.3441,30.603,515700.0],["2013-07-19",30.5742,30.977,29.7111,29.8454,759900.0],["2013-07-22",29.9509,30.1427,29.7207,29.7303,478700.0],["2013-07-23",29.4713,29.9988,28.9343,29.5193,755700.0],["2013-07-24",29.5385,29.6823,28.6945,28.8096,608900.0],["2013-07-25",28.7712,29.1645,28.6274,28.9151,779600.0],["2013-07-26",28.9247,29.0877,28.5794,28.9535,354500.0],["2013-07-29",28.9535,29.4426,28.8384,28.9918,311900.0],["2013-07-30",29.011,29.1453,28.6178,28.7233,558900.0],["2013-07-31",28.7041,29.059,28.6945,28.848,557100.0],["2013-08-01",29.0302,30.4208,28.9822,29.3754,1211800.0],["2013-08-02",29.3467,29.5001,28.5698,29.385,646100.0],["2013-08-05",29.3083,30.3633,29.1932,30.3633,600500.0],["2013-08-06",30.2386,30.6893,29.7782,30.5359,507400.0],["2013-08-07",30.4208,31.4853,30.1523,31.3127,888300.0],["2013-08-08",31.3415,31.7251,30.3633,30.5359,734500.0],["2013-08-09",29.0302,29.0302,28.0711,28.3397,1966900.0],["2013-08-12",28.0711,28.1575,27.6108,27.9081,1013800.0],["2013-08-13",27.9081,27.9273,27.256,27.5341,805100.0],["2013-08-14",27.5149,28.2917,27.4669,28.1671,427600.0],["2013-08-15",27.8314,28.2054,27.5629,27.8218,459200.0],["2013-08-16",27.7067,27.9273,27.5724,27.7259,519600.0],["2013-08-19",27.7067,27.841,27.0737,27.1696,346700.0],["2013-08-20",27.1601,27.793,27.1505,27.582,246600.0],["2013-08-21",27.5341,27.5341,26.8532,27.1601,476500.0],["2013-08-22",27.1696,27.7547,27.1505,27.3615,221400.0],["2013-08-23",27.419,28.2438,27.2847,28.2054,303200.0],["2013-08-26",28.2725,28.6562,28.0616,28.5315,289600.0],["2013-08-27",28.3013,28.4931,27.6875,27.9657,348100.0],["2013-08-28",27.9848,28.6562,27.8793,28.3493,374300.0],["2013-08-29",28.2725,29.1165,28.215,28.9726,401800.0],["2013-08-30",29.0398,29.0398,28.4644,28.7808,608500.0],["2013-09-03",29.0781,29.5768,28.8959,29.2316,1200200.0],["2013-09-04",29.2028,30.4783,29.0781,29.9796,1357600.0],["2013-09-05",30.0468,30.4112,29.7111,29.7207,582500.0],["2013-09-06",29.7878,30.2098,29.4809,29.7399,299000.0],["2013-09-09",29.8741,30.3057,29.8454,30.1906,396400.0],["2013-09-10",30.3824,30.4112,30.1331,30.2961,400400.0],["2013-09-11",30.2194,31.1209,30.2194,30.9003,493600.0],["2013-09-12",30.9483,31.0058,30.4496,30.6797,291300.0],["2013-09-13",30.8236,30.8236,30.229,30.4783,302200.0],["2013-09-16",30.6701,30.8524,30.4496,30.4688,584600.0],["2013-09-17",30.4304,30.651,30.3537,30.392,337500.0],["2013-09-18",30.3537,30.5742,30.1619,30.4016,403500.0],["2013-09-19",30.4016,30.4016,30.1139,30.1331,299200.0],["2013-09-20",30.0851,30.0947,29.5097,29.5193,626600.0],["2013-09-23",29.4618,29.7782,29.385,29.5289,413700.0],["2013-09-24",29.5768,29.5768,29.059,29.1261,321700.0],["2013-09-25",29.0973,29.222,28.7233,29.0877,646700.0],["2013-09-26",29.1645,29.2028,28.7617,28.9439,307200.0],["2013-09-27",28.7712,29.2508,28.7712,29.0781,256000.0],["2013-09-30",28.8959,29.4905,28.7712,29.3083,627300.0],["2013-10-01",29.2508,30.1139,29.2508,29.7687,685100.0],["2013-10-02",29.5385,29.7591,29.2604,29.6919,414400.0],["2013-10-03",29.7015,29.7782,29.0206,29.2795,901200.0],["2013-10-04",29.2316,29.7974,29.1357,29.6248,212400.0],["2013-10-07",29.4809,29.4809,29.1165,29.1357,369900.0],["2013-10-08",29.1069,29.385,28.8384,28.8576,440100.0],["2013-10-09",28.9439,29.5385,28.8767,29.3754,456900.0],["2013-10-10",29.6823,30.3728,29.6823,30.3633,367900.0],["2013-10-11",30.2194,30.6989,29.9605,30.6222,270300.0],["2013-10-14",30.392,31.2456,30.3153,31.2264,524700.0],["2013-10-15",31.1976,31.1976,30.7373,30.8811,540800.0],["2013-10-16",30.9866,31.1497,30.6989,30.9579,378100.0],["2013-10-17",30.9003,31.6484,30.2961,31.6388,539700.0],["2013-10-18",31.7347,31.9936,31.5812,31.8402,313900.0],["2013-10-21",31.9169,31.984,31.773,31.8785,843300.0],["2013-10-22",32.0512,32.5019,32.0128,32.3964,1144400.0],["2013-10-23",32.8184,33.6336,32.7033,33.5856,2245800.0],["2013-10-24",33.7966,35.0626,33.7103,34.7077,1368700.0],["2013-10-25",34.6598,35.7818,34.2857,35.6572,1602200.0],["2013-10-28",35.5613,35.6476,35.3215,35.5517,946100.0],["2013-10-29",35.6092,36.8464,35.5613,36.7313,1295700.0],["2013-10-30",36.7409,37.2492,35.9928,36.0312,776300.0],["2013-10-31",35.8682,35.9641,34.4104,34.4296,1270500.0],["2013-11-01",34.4296,34.6118,33.4706,33.4801,1408300.0],["2013-11-04",33.5089,34.0364,33.25,33.9117,807200.0],["2013-11-05",33.787,34.2186,33.2404,33.7679,492400.0],["2013-11-06",33.8925,34.2953,33.5473,34.1994,476500.0],["2013-11-07",34.0939,34.3145,33.3938,33.5665,635800.0],["2013-11-08",33.5185,34.4488,33.5185,34.3433,437600.0],["2013-11-11",34.1994,34.5063,33.9405,34.2761,232000.0],["2013-11-12",34.2282,34.5543,34.2282,34.3721,171600.0],["2013-11-13",34.2857,35.1776,34.2857,35.005,724900.0],["2013-11-14",34.9954,35.2831,34.3816,34.42,240100.0],["2013-11-15",34.4104,34.6022,34.2186,34.3529,288600.0],["2013-11-18",34.372,34.5734,33.8446,33.9692,329600.0],["2013-11-19",34.0556,34.1707,33.6048,33.9405,336800.0],["2013-11-20",34.0268,34.0747,33.6624,33.7487,302600.0],["2013-11-21",33.9213,34.3625,33.7487,34.0843,347100.0],["2013-11-22",34.0843,34.2474,33.5952,34.1131,293700.0],["2013-11-25",34.209,34.631,34.1131,34.1802,206200.0],["2013-11-26",34.1515,34.3145,33.8638,33.8829,189200.0],["2013-11-27",33.8733,33.8733,33.4993,33.7007,353800.0],["2013-11-29",33.7199,34.2953,33.5473,34.0843,209700.0],["2013-12-02",34.1227,34.5447,33.9213,34.1131,426900.0],["2013-12-03",33.787,34.3337,33.6815,33.8446,612000.0],["2013-12-04",33.6615,34.2301,33.488,33.9891,396200.0],["2013-12-05",33.8928,34.3168,33.806,33.9699,344000.0],["2013-12-06",34.2975,34.4806,34.018,34.1722,307900.0],["2013-12-09",34.2108,34.3842,34.018,34.047,436500.0],["2013-12-10",33.9217,34.7504,33.9217,34.4324,307400.0],["2013-12-11",34.4902,34.789,33.382,33.912,719900.0],["2013-12-12",33.5844,33.5844,32.8327,32.8713,355200.0],["2013-12-13",32.9676,33.0544,32.534,32.7845,323300.0],["2013-12-16",32.8231,33.3531,32.5243,33.0736,397100.0],["2013-12-17",33.0351,33.0351,32.3701,32.8134,623200.0],["2013-12-18",33.0062,33.6229,32.8616,33.5362,683300.0],["2013-12-19",33.5362,33.6615,33.276,33.5169,731700.0],["2013-12-20",33.5362,33.7097,33.4206,33.5844,678100.0],["2013-12-23",33.7289,33.7386,32.9773,33.3724,482300.0],["2013-12-24",33.4302,33.9988,33.4302,33.7578,124700.0],["2013-12-26",33.7289,34.0855,33.7289,33.8831,135100.0],["2013-12-27",33.9699,34.3746,33.8446,34.0759,140900.0],["2013-12-30",33.9988,34.2397,33.7964,33.9795,324900.0],["2013-12-31",33.9699,34.3939,33.9024,34.2108,239600.0],["2014-01-02",34.2011,34.2204,33.17,33.7097,472900.0],["2014-01-03",33.6518,33.6518,32.7942,33.1893,566300.0],["2014-01-06",33.3338,33.5458,32.9869,33.0254,797500.0],["2014-01-07",33.1025,34.7215,32.9291,34.6252,821600.0],["2014-01-08",35.0203,36.8995,34.9046,36.8031,1737400.0],["2014-01-09",36.6874,37.1597,36.2634,36.3887,563400.0],["2014-01-10",36.3887,36.6007,36.0225,36.5911,562000.0],["2014-01-13",36.5043,36.6489,35.9647,36.2152,606200.0],["2014-01-14",36.1767,36.9669,36.0996,36.62,681000.0],["2014-01-15",36.6682,37.2753,36.5814,37.1211,519200.0],["2014-01-16",37.044,38.0366,36.8802,37.9691,627800.0],["2014-01-17",38.0173,38.4895,37.7282,38.0751,814400.0],["2014-01-21",38.3643,38.5377,38.0559,38.3161,550800.0],["2014-01-22",38.4413,38.7594,38.133,38.4606,735800.0],["2014-01-23",38.1812,38.2293,37.7282,37.9981,458100.0],["2014-01-24",37.7282,37.7282,36.4272,36.4754,464800.0],["2014-01-27",36.2827,36.6007,35.6756,36.2345,739200.0],["2014-01-28",36.0514,36.5622,35.7334,36.3502,475300.0],["2014-01-29",35.9358,35.9358,35.1841,35.5117,664800.0],["2014-01-30",35.8009,36.302,35.319,35.5888,724600.0],["2014-01-31",35.1166,35.3576,34.789,34.8275,610700.0],["2014-02-03",34.8564,35.0106,33.7964,34.047,897000.0],["2014-02-04",34.1819,35.2901,33.9506,34.8083,1033900.0],["2014-02-05",35.0203,35.8201,32.8231,33.1604,1560400.0],["2014-02-06",33.0544,34.047,32.8905,34.018,581100.0],["2014-02-07",34.2301,34.3361,33.6229,33.7771,488500.0],["2014-02-10",33.7386,33.8831,32.8038,33.3627,559300.0],["2014-02-11",33.3627,33.8928,33.1507,33.7771,579800.0],["2014-02-12",33.7097,34.3457,33.6711,34.2686,909300.0],["2014-02-13",33.9313,35.0492,33.9313,34.8468,561100.0],["2014-02-14",34.8275,35.4347,34.2975,35.3287,511200.0],["2014-02-18",35.3576,36.0803,35.2034,35.9261,536000.0],["2014-02-19",35.7816,36.1381,35.4732,36.0321,650900.0],["2014-02-20",36.0321,36.4369,35.743,36.3791,634500.0],["2014-02-21",36.5043,39.4147,36.4754,38.7979,1726800.0],["2014-02-24",38.8654,40.3784,38.8654,40.0025,1035200.0],["2014-02-25",40.0314,40.4844,39.646,40.4458,850800.0],["2014-02-26",40.5518,40.8024,40.2434,40.5036,751600.0],["2014-02-27",40.3302,41.0529,40.0025,40.8795,589200.0],["2014-02-28",40.8698,41.1686,40.2338,40.4844,475100.0],["2014-03-03",39.9158,40.7638,39.4532,39.5785,873000.0],["2014-03-04",39.9543,40.6675,39.646,39.752,510100.0],["2014-03-05",39.7809,39.8772,39.3279,39.5978,350300.0],["2014-03-06",39.723,39.8869,39.3665,39.5399,344400.0],["2014-03-07",39.7712,40.0796,39.3954,39.4918,227300.0],["2014-03-10",39.1063,39.5207,38.8172,39.3183,245600.0],["2014-03-11",39.4147,39.4147,38.4028,38.5666,261500.0],["2014-03-12",38.3161,39.0292,38.0751,38.4221,512800.0],["2014-03-13",38.4703,38.5859,38.1812,38.5666,313200.0],["2014-03-14",38.4413,38.5474,37.7186,38.3546,762300.0],["2014-03-17",38.5377,39.0677,38.0751,38.5474,428400.0],["2014-03-18",38.6437,39.5207,38.4703,39.3087,375600.0],["2014-03-19",39.3087,39.3858,38.7401,38.9328,236100.0],["2014-03-20",38.8365,39.9543,38.4606,39.9351,333800.0],["2014-03-21",40.1663,40.4747,39.5592,39.6652,523600.0],["2014-03-24",39.7905,40.0507,38.875,39.0677,274500.0],["2014-03-25",39.2508,39.7038,38.6341,39.2027,181200.0],["2014-03-26",39.4532,39.4532,38.6437,38.8557,183100.0],["2014-03-27",38.9617,39.3761,38.5184,38.6341,276800.0],["2014-03-28",38.7401,39.5978,38.5666,38.8075,266300.0],["2014-03-31",39.0388,41.3131,38.9521,40.8506,740600.0],["2014-04-01",40.9566,41.5926,40.9277,41.448,676500.0],["2014-04-02",41.1975,41.6504,40.4651,40.5615,548700.0],["2014-04-03",40.5325,40.812,40.2627,40.7445,860300.0],["2014-04-04",41.1204,41.1204,39.8291,40.1278,529600.0],["2014-04-07",39.9929,40.3013,38.0655,38.3064,718600.0],["2014-04-08",38.4317,38.9521,38.1522,38.7401,340300.0],["2014-04-09",38.8365,38.9425,37.8921,38.7497,274700.0],["2014-04-10",38.6726,39.0099,37.6415,37.786,215200.0],["2014-04-11",37.4873,37.8535,36.9573,37.0922,305300.0],["2014-04-14",37.3042,37.4777,36.5333,37.0055,549500.0],["2014-04-15",37.044,37.468,36.7645,36.9766,649600.0],["2014-04-16",37.3427,37.786,37.1211,37.5933,652900.0],["2014-04-17",37.6029,38.7401,37.6029,38.451,517200.0],["2014-04-21",38.5473,39.2027,38.4028,39.1448,534200.0],["2014-04-22",39.1738,39.8098,38.8846,39.4436,491600.0],["2014-04-23",39.5399,39.7809,39.1352,39.2123,522600.0],["2014-04-24",39.4725,39.4725,38.6534,38.8943,801600.0],["2014-04-25",42.8743,45.9966,42.7876,44.3198,3232900.0],["2014-04-28",44.3102,45.2642,42.4021,42.431,1969200.0],["2014-04-29",42.537,43.414,42.2479,43.3561,740500.0],["2014-04-30",43.3272,43.5392,42.961,43.3947,906000.0],["2014-05-01",43.4525,43.6742,42.5852,43.0381,780700.0],["2014-05-02",43.1441,43.5585,42.6623,43.1827,720800.0],["2014-05-05",42.8839,43.0478,42.2094,42.6623,686400.0],["2014-05-06",42.5563,42.9899,42.2575,42.749,447300.0],["2014-05-07",42.9321,43.5585,42.4888,43.3658,801100.0],["2014-05-08",43.3176,43.5103,42.1226,42.2768,367700.0],["2014-05-09",42.2575,42.6816,41.8239,42.4503,347700.0],["2014-05-12",42.4406,43.3658,42.3057,42.8357,569300.0],["2014-05-13",42.8743,43.1538,42.3443,42.4117,456800.0],["2014-05-14",42.325,42.4117,41.6986,41.9202,336600.0],["2014-05-15",41.7757,42.2479,41.3131,42.0166,713900.0],["2014-05-16",42.113,42.2286,41.7661,42.0552,530200.0],["2014-05-19",41.9299,42.7683,41.6697,42.6816,720700.0],["2014-05-20",42.6816,42.6816,41.795,42.3828,530000.0],["2014-05-21",42.6045,43.0574,41.9684,42.9996,505100.0],["2014-05-22",42.8936,43.2983,40.3205,40.4747,1366400.0],["2014-05-23",40.6867,40.9951,39.9832,40.5325,1048800.0],["2014-05-27",40.9855,40.9855,40.4362,40.6385,357100.0],["2014-05-28",40.6675,40.7253,40.176,40.3302,537000.0],["2014-05-29",40.388,40.6675,40.1374,40.4362,451500.0],["2014-05-30",40.3976,40.7349,40.0218,40.6964,663200.0],["2014-06-02",40.8698,41.0915,40.2338,40.5036,688900.0],["2014-06-03",40.4169,40.494,39.4918,39.8869,776600.0],["2014-06-04",39.5869,40.8158,39.374,40.5352,746300.0],["2014-06-05",40.5933,41.319,40.3514,41.2706,416800.0],["2014-06-06",41.2706,41.5996,40.8449,41.1061,591600.0],["2014-06-09",41.1255,41.948,41.0094,41.8802,607700.0],["2014-06-10",41.8415,42.2867,41.5512,42.0157,464500.0],["2014-06-11",41.8028,42.1125,41.8028,42.0738,464500.0],["2014-06-12",42.0738,42.1996,41.5996,41.7157,400700.0],["2014-06-13",41.6674,42.1222,41.5996,41.7835,279800.0],["2014-06-16",41.7641,41.977,41.4061,41.9093,242300.0],["2014-06-17",41.919,42.7318,41.6577,42.7028,424000.0],["2014-06-18",42.7705,42.9253,42.3931,42.4415,341400.0],["2014-06-19",42.4221,42.5092,41.4158,41.7641,521700.0],["2014-06-20",41.7061,41.919,40.99,41.8609,653500.0],["2014-06-23",41.8996,41.8996,40.8642,40.99,407200.0],["2014-06-24",40.9319,41.6093,40.5836,40.9029,315100.0],["2014-06-25",40.661,41.9673,40.4481,41.8899,444800.0],["2014-06-26",41.9577,41.9577,40.6223,41.2513,413100.0],["2014-06-27",41.1835,41.5125,40.5546,41.1158,668800.0],["2014-06-30",40.9319,41.261,40.5255,40.9707,619500.0],["2014-07-01",41.0577,42.4995,41.0577,42.1609,533600.0],["2014-07-02",42.1609,42.4899,41.4932,41.619,205600.0],["2014-07-03",41.7641,42.5576,41.6093,42.4996,267700.0],["2014-07-07",42.306,42.5383,41.7061,41.7932,332600.0],["2014-07-08",41.6577,41.8609,40.99,41.1158,691400.0],["2014-07-09",41.1255,41.8125,40.7094,41.7641,370700.0],["2014-07-10",41.2319,43.4382,41.019,42.7802,1039300.0],["2014-07-11",42.635,42.8382,41.6674,42.3834,286600.0],["2014-07-14",42.5383,42.7028,42.1512,42.1802,281800.0],["2014-07-15",42.0835,42.3447,41.6867,41.8996,403700.0],["2014-07-16",41.977,42.1222,41.1061,41.2706,344300.0],["2014-07-17",41.0287,41.4932,40.6707,40.8062,199200.0],["2014-07-18",40.7771,41.1545,40.4094,41.1061,234500.0],["2014-07-21",40.9029,40.9416,40.0611,40.1385,295300.0],["2014-07-22",40.0804,40.5255,39.0353,40.1578,645700.0],["2014-07-23",40.2256,40.2739,39.7127,39.9062,298700.0],["2014-07-24",39.9643,39.9933,39.5482,39.7224,468500.0],["2014-07-25",39.6256,39.7127,38.9095,39.0063,787600.0],["2014-07-28",39.016,39.1805,38.8515,38.9482,330700.0],["2014-07-29",39.016,39.2773,38.7354,38.7354,305000.0],["2014-07-30",38.987,39.6063,38.7837,39.1902,334300.0],["2014-07-31",38.9386,39.345,38.6773,38.6773,350800.0],["2014-08-01",39.1902,39.7321,38.8805,39.5869,771600.0],["2014-08-04",39.8288,40.7094,39.4708,40.3901,696800.0],["2014-08-05",40.4868,40.9997,40.032,40.4288,607900.0],["2014-08-06",40.1675,40.4094,39.4901,39.5966,382700.0],["2014-08-07",39.8288,40.0127,39.0353,39.2772,655100.0],["2014-08-08",39.0547,39.0547,37.1194,38.3193,1259600.0],["2014-08-11",38.5902,38.5902,37.9129,38.1451,1555100.0],["2014-08-12",38.1935,39.0353,37.8064,38.987,536500.0],["2014-08-13",39.1418,39.8772,38.987,39.8772,370500.0],["2014-08-14",39.9546,40.5062,39.8385,40.4771,527000.0],["2014-08-15",40.6416,41.1642,40.5546,40.8739,499300.0],["2014-08-18",41.1545,41.6577,41.1545,41.4642,436500.0],["2014-08-19",41.4738,42.0931,41.4642,42.0544,329100.0],["2014-08-20",42.0544,42.1415,41.6577,42.0641,296300.0],["2014-08-21",42.0738,42.1028,41.7932,41.8415,370600.0],["2014-08-22",41.7351,42.3447,41.619,41.9867,268400.0],["2014-08-25",42.1222,42.1512,41.5512,41.6093,213300.0],["2014-08-26",41.5512,41.8512,41.4061,41.5803,249600.0],["2014-08-27",41.7351,41.7448,41.0868,41.3674,219800.0],["2014-08-28",41.3287,41.3771,40.7868,40.9029,313900.0],["2014-08-29",40.9223,41.5996,40.8352,41.5416,235600.0],["2014-09-02",41.4158,41.8319,41.1545,41.3674,411700.0],["2014-09-03",41.4642,42.2963,41.2416,41.6383,456700.0],["2014-09-04",41.59,42.1415,41.4255,41.8028,367300.0],["2014-09-05",41.6964,41.8706,41.2513,41.8028,385700.0],["2014-09-08",41.6287,42.5383,40.9997,42.4415,462900.0],["2014-09-09",42.248,42.4318,41.5996,41.9867,591900.0],["2014-09-10",42.0931,42.3351,41.6577,42.2673,524100.0],["2014-09-11",41.9577,42.6931,41.5803,42.6544,464600.0],["2014-09-12",42.7802,43.0705,42.2576,42.935,332800.0],["2014-09-15",43.0221,43.0221,42.5092,42.5673,325200.0],["2014-09-16",42.4608,43.1672,42.1028,43.0124,495900.0],["2014-09-17",43.0124,43.2834,42.8092,43.0801,207200.0],["2014-09-18",43.3511,43.3608,42.8479,42.935,269400.0],["2014-09-19",43.0511,43.1963,42.3351,43.0221,634100.0],["2014-09-22",42.906,42.906,42.1802,42.248,313000.0],["2014-09-23",42.0157,42.3157,41.0287,41.0674,424400.0],["2014-09-24",41.1932,41.1932,40.2449,41.0287,474900.0],["2014-09-25",40.8449,41.0577,40.2643,40.8158,490400.0],["2014-09-26",40.8545,41.4642,40.8352,41.3964,388600.0],["2014-09-29",41.0674,42.0157,40.9029,41.6093,478200.0],["2014-09-30",41.5996,41.9286,41.1739,41.4255,432400.0],["2014-10-01",42.5189,42.5189,41.7932,42.1318,864400.0],["2014-10-02",42.1802,42.7124,41.7158,42.4415,362200.0],["2014-10-03",42.8092,43.2059,42.6544,42.7028,582100.0],["2014-10-06",42.8769,43.4672,42.8189,42.8382,737700.0],["2014-10-07",42.6447,42.7705,41.8512,41.9093,348100.0],["2014-10-08",41.8319,42.8092,41.4448,42.7124,316200.0],["2014-10-09",42.7124,42.9931,42.0157,42.2093,403400.0],["2014-10-10",42.306,42.606,41.0965,41.1739,389900.0],["2014-10-13",40.9997,41.0094,39.9643,39.9933,433600.0],["2014-10-14",40.1965,40.6707,39.8869,40.4384,335400.0],["2014-10-15",40.4868,41.8802,39.4514,41.619,563900.0],["2014-10-16",41.1739,42.5479,40.8449,42.3544,814900.0],["2014-10-17",42.6931,43.535,42.3641,43.4092,458100.0],["2014-10-20",43.4188,43.9123,43.3317,43.7382,529500.0],["2014-10-21",43.922,44.8316,43.7769,44.4542,401400.0],["2014-10-22",44.8993,45.1219,43.9123,43.9801,329800.0],["2014-10-23",44.3962,44.9477,44.1736,44.4349,527500.0],["2014-10-24",42.7802,44.4445,42.577,44.3284,481500.0],["2014-10-27",44.0962,44.9961,43.9027,44.6865,489000.0],["2014-10-28",44.851,46.7766,44.8123,46.5637,514200.0],["2014-10-29",46.6411,47.2024,45.5283,45.9831,634200.0],["2014-10-30",45.9734,47.5894,45.9734,46.3992,761300.0],["2014-10-31",46.9024,47.0282,46.3121,46.8443,304600.0],["2014-11-03",46.8734,46.8734,46.1379,46.2154,343800.0],["2014-11-04",46.3218,47.0669,46.1767,46.7669,472600.0],["2014-11-05",46.883,47.5894,46.0896,47.4927,623200.0],["2014-11-06",47.7636,47.9088,47.154,47.5894,365800.0],["2014-11-07",47.5894,47.7056,47.1346,47.3669,682900.0],["2014-11-10",47.3959,47.7056,47.2411,47.512,223100.0],["2014-11-11",47.4927,47.9184,47.1153,47.4733,238400.0],["2014-11-12",47.6281,47.6862,47.0862,47.5798,431100.0],["2014-11-13",47.5894,47.6862,46.5153,46.9024,388600.0],["2014-11-14",46.9411,47.7152,46.9314,47.1443,297200.0],["2014-11-17",46.9798,47.0379,46.0799,46.3218,314900.0],["2014-11-18",46.3702,47.1153,46.2444,46.9024,481700.0],["2014-11-19",46.8927,47.0572,46.5347,46.7089,193100.0],["2014-11-20",46.3121,47.0475,46.2831,47.0282,366700.0],["2014-11-21",47.2604,47.4153,46.8734,46.9218,253600.0],["2014-11-24",47.4056,47.4153,46.9701,47.3282,173500.0],["2014-11-25",47.2314,47.483,46.9508,47.4636,681600.0],["2014-11-26",47.3669,47.7152,47.125,47.4636,214800.0],["2014-11-28",47.4443,47.7346,47.212,47.2798,96200.0],["2014-12-01",47.1733,47.3282,46.6315,47.0669,189200.0],["2014-12-02",47.2217,47.5991,46.6411,47.2701,215500.0],["2014-12-03",47.0467,47.5615,46.8719,47.309,348400.0],["2014-12-04",47.2118,47.3478,46.0755,46.1143,587300.0],["2014-12-05",46.3377,47.4352,46.3377,47.1438,379700.0],["2014-12-08",47.0856,47.5809,46.2018,46.3183,239300.0],["2014-12-09",45.6481,46.6,45.5316,46.5902,362000.0],["2014-12-10",46.6,46.901,45.9201,46.0366,245700.0],["2014-12-11",46.2697,46.5125,45.6579,45.8521,164800.0],["2014-12-12",45.5607,45.7064,44.7643,44.8032,167900.0],["2014-12-15",45.1917,45.5219,44.3758,44.5021,206200.0],["2014-12-16",44.4147,44.7255,44.0068,44.2593,494500.0],["2014-12-17",44.473,44.8906,43.8611,44.6672,365700.0],["2014-12-18",45.1722,46.0075,45.1722,45.7744,312800.0],["2014-12-19",45.687,46.901,45.5996,46.7359,742100.0],["2014-12-22",46.8816,47.746,46.3086,47.7072,309600.0],["2014-12-23",47.7557,47.882,47.309,47.5226,264300.0],["2014-12-24",47.5809,47.8723,47.4352,47.4838,124000.0],["2014-12-26",47.7363,47.8334,47.105,47.4644,169000.0],["2014-12-29",47.4546,48.1831,47.3478,47.61,248900.0],["2014-12-30",47.4158,47.8431,47.2895,47.2992,279500.0],["2014-12-31",47.4158,47.4158,46.0561,46.1046,374500.0],["2015-01-02",46.26,46.26,42.7636,43.0064,778600.0],["2015-01-05",42.5693,43.7542,42.4722,43.5988,668900.0],["2015-01-06",43.6571,43.7639,41.5884,41.7535,828000.0],["2015-01-07",42.0157,42.2974,41.7049,42.0449,750200.0],["2015-01-08",41.5495,43.2298,41.0639,42.9093,862600.0],["2015-01-09",42.8316,42.8316,41.2776,41.3359,516000.0],["2015-01-12",41.365,41.7438,40.3355,40.9862,859100.0],["2015-01-13",41.4233,41.9769,40.5103,40.8405,299400.0],["2015-01-14",40.4714,40.9862,40.3063,40.8017,362000.0],["2015-01-15",41.0251,41.1028,40.1898,40.4909,409600.0],["2015-01-16",40.4035,41.7632,40.3937,41.6952,296200.0],["2015-01-20",41.6369,41.7049,40.7822,41.0445,379700.0],["2015-01-21",41.0736,42.0449,40.7531,41.9963,383800.0],["2015-01-22",42.2488,42.7344,41.7146,42.6082,327400.0],["2015-01-23",42.5499,43.1132,42.4819,42.6664,271700.0],["2015-01-26",42.5693,43.4531,42.3071,43.288,375900.0],["2015-01-27",42.7247,43.0452,42.3071,42.579,261500.0],["2015-01-28",43.0841,43.3172,42.2585,42.7247,399600.0],["2015-01-29",42.9384,43.2298,42.1614,43.0744,344600.0],["2015-01-30",42.6567,43.0161,41.0736,41.1902,695700.0],["2015-02-02",41.2582,42.919,41.1513,42.7441,717000.0],["2015-02-03",43.1812,44.0359,42.7539,43.9582,476600.0],["2015-02-04",43.7251,44.1039,42.8218,42.8607,372200.0],["2015-02-05",42.6664,43.4532,42.647,42.9772,621600.0],["2015-02-06",38.3639,38.8689,34.984,35.1976,4189600.0],["2015-02-09",34.9354,36.6933,34.916,36.1009,1106700.0],["2015-02-10",36.4117,36.4117,35.5861,35.8192,818500.0],["2015-02-11",35.5958,35.9649,35.2365,35.7415,826100.0],["2015-02-12",36.334,36.334,35.489,35.5958,631000.0],["2015-02-13",35.5084,35.8386,35.4016,35.6347,492100.0],["2015-02-17",35.693,35.8872,35.0714,35.353,525800.0],["2015-02-18",35.2268,35.8872,35.2268,35.6347,506600.0],["2015-02-19",35.4793,35.8484,35.421,35.5667,417500.0],["2015-02-20",35.4502,35.693,35.1879,35.6347,389100.0],["2015-02-23",35.5473,36.0135,35.4016,35.9358,532900.0],["2015-02-24",36.0232,36.6059,35.7998,36.2077,374800.0],["2015-02-25",36.2854,36.2951,35.7027,35.9066,409800.0],["2015-02-26",35.9163,36.0523,35.421,35.5958,230300.0],["2015-02-27",35.5376,35.6444,35.1005,35.4987,314900.0],["2015-03-02",35.4987,35.9455,35.4987,35.8775,337200.0],["2015-03-03",36.0232,36.0329,35.1102,35.1685,454100.0],["2015-03-04",35.0228,35.4307,34.7994,34.8286,553500.0],["2015-03-05",34.9063,34.916,32.9347,33.2746,1515700.0],["2015-03-06",33.1095,33.6339,32.9444,33.566,578200.0],["2015-03-09",33.6631,34.003,33.566,33.8768,454600.0],["2015-03-10",33.8282,34.3041,33.5368,34.0419,964300.0],["2015-03-11",34.1875,34.2652,33.8573,34.0224,487400.0],["2015-03-12",34.1973,34.6343,34.1973,34.4886,569700.0],["2015-03-13",34.3235,34.5858,34.0807,34.4983,380400.0],["2015-03-16",34.6829,34.9451,34.3915,34.5178,411600.0],["2015-03-17",34.4692,34.7023,34.3818,34.4692,377400.0],["2015-03-18",34.4886,35.3142,34.2458,35.1102,357900.0],["2015-03-19",34.8868,34.9742,34.3138,34.4498,341700.0],["2015-03-20",34.5858,35.0034,34.275,34.7023,551500.0],["2015-03-23",34.644,35.3045,34.3138,35.1394,203900.0],["2015-03-24",35.3239,35.6056,34.9742,35.421,304500.0],["2015-03-25",34.7412,34.7412,33.1677,33.2746,1269500.0],["2015-03-26",33.1289,33.2357,32.3616,32.4296,744900.0],["2015-03-27",32.3713,32.5656,31.9246,32.2257,879300.0],["2015-03-30",32.4587,32.6918,32.381,32.5656,561800.0],["2015-03-31",32.381,32.4976,32.0897,32.4005,1217400.0],["2015-04-01",32.3908,33.0415,32.2256,33.0221,637200.0],["2015-04-02",33.1872,33.9156,33.1386,33.8768,829700.0],["2015-04-06",33.7505,34.1875,33.4883,34.0516,1610500.0],["2015-04-07",34.0807,34.5275,34.003,34.0321,623700.0],["2015-04-08",34.0127,34.3138,33.7893,34.2944,760200.0],["2015-04-09",34.207,34.4886,34.0322,34.3041,473800.0],["2015-04-10",34.4498,34.4692,34.1778,34.2458,360800.0],["2015-04-13",34.1681,34.2264,33.935,33.9544,453200.0],["2015-04-14",33.7991,34.3235,33.7019,34.3235,936700.0],["2015-04-15",34.5178,35.2559,34.2944,35.1102,514000.0],["2015-04-16",35.0034,35.0908,34.4692,34.9937,476500.0],["2015-04-17",34.6926,34.9063,34.2652,34.848,315000.0],["2015-04-20",34.644,35.3822,34.3332,35.3045,978100.0],["2015-04-21",35.4502,35.5764,34.8771,35.2268,726500.0],["2015-04-22",35.1491,35.6347,34.8868,35.4404,557900.0],["2015-04-23",35.557,36.703,35.3336,36.4894,759800.0],["2015-04-24",32.1479,33.4106,29.5159,29.817,4181600.0],["2015-04-27",29.5353,30.2929,29.5256,30.186,1612200.0],["2015-04-28",30.0986,30.254,29.8655,30.1181,766400.0],["2015-04-29",30.0112,30.254,29.7587,29.9432,765800.0],["2015-04-30",29.8655,30.0986,29.2828,29.3702,768600.0],["2015-05-01",29.5839,29.613,29.1468,29.176,539100.0],["2015-05-04",29.176,30.0306,29.1468,29.8655,623900.0],["2015-05-05",29.9044,30.3317,29.5547,30.2929,1180300.0],["2015-05-06",30.4774,30.526,29.9724,30.3317,911300.0],["2015-05-07",30.3803,30.6134,30.1375,30.5745,619500.0],["2015-05-08",30.6134,30.7785,30.3997,30.6134,663600.0],["2015-05-11",30.5163,31.0213,30.2346,30.9922,740500.0],["2015-05-12",30.8562,30.9145,30.322,30.7105,603000.0],["2015-05-13",30.7105,30.8271,30.3803,30.8076,473800.0],["2015-05-14",30.8465,31.0893,30.5745,31.0699,635600.0],["2015-05-15",31.0019,31.1087,30.7299,30.9436,599800.0],["2015-05-18",30.5454,30.5454,29.5256,30.4677,1410500.0],["2015-05-19",30.3706,30.4968,30.0209,30.1958,744700.0],["2015-05-20",30.3026,30.4968,30.2055,30.4483,575500.0],["2015-05-21",30.4677,31.0407,30.458,30.9436,329200.0],["2015-05-22",30.8659,31.2641,30.7688,31.0893,388100.0],["2015-05-26",30.8951,31.0116,30.1181,30.1278,645700.0],["2015-05-27",30.1666,30.7882,30.0307,30.7105,513700.0],["2015-05-28",30.7008,30.7008,30.1958,30.6134,648800.0],["2015-05-29",30.5843,31.1281,30.4094,30.8951,929100.0],["2015-06-01",31.1087,31.4681,30.7105,31.3904,530000.0],["2015-06-02",31.3224,31.7692,31.1573,31.5846,498100.0],["2015-06-03",31.6725,32.0827,31.5456,31.9851,501800.0],["2015-06-04",31.7897,32.3757,31.78,32.3562,827000.0],["2015-06-05",32.2487,32.7859,32.0144,32.7566,625800.0],["2015-06-08",32.7175,32.8933,32.3757,32.6296,1185900.0],["2015-06-09",32.6101,32.7175,32.1413,32.405,627800.0],["2015-06-10",32.571,32.7761,32.0437,32.1315,825100.0],["2015-06-11",32.1316,32.5613,31.9069,32.5515,462700.0],["2015-06-12",32.5222,33.2352,32.4636,32.6199,676200.0],["2015-06-15",32.4636,32.6785,31.8288,32.3757,405800.0],["2015-06-16",32.3269,33.0301,32.2683,32.9129,365100.0],["2015-06-17",32.9422,33.3426,32.7761,32.9812,395000.0],["2015-06-18",33.0203,33.3035,32.8152,33.0789,306400.0],["2015-06-19",33.0594,33.3035,32.8445,33.0984,531900.0],["2015-06-22",33.2547,33.3817,32.991,33.0789,602400.0],["2015-06-23",33.118,33.3231,32.7957,33.1961,406200.0],["2015-06-24",33.118,33.2254,32.4636,32.5808,874400.0],["2015-06-25",32.5808,32.6589,31.9655,32.2292,867800.0],["2015-06-26",32.2097,32.3073,31.4186,31.9069,4606200.0],["2015-06-29",31.5944,31.7604,29.5434,29.5727,1948200.0],["2015-06-30",29.397,29.5532,28.6352,29.2798,2348500.0],["2015-07-01",29.3774,30.0415,29.27,29.9927,1378200.0],["2015-07-02",29.8364,30.0611,29.2602,29.4946,679900.0],["2015-07-06",29.2993,29.4946,29.0063,29.4458,3138400.0],["2015-07-07",29.5141,29.856,29.1821,29.8364,822900.0],["2015-07-08",29.5727,29.7681,29.0551,29.3091,717900.0],["2015-07-09",29.5923,30.4322,29.563,30.3638,688600.0],["2015-07-10",30.6861,31.1549,30.608,30.6959,401600.0],["2015-07-13",30.9303,30.9303,30.5982,30.7447,397500.0],["2015-07-14",30.7447,31.3014,30.6471,31.2721,341600.0],["2015-07-15",31.3209,31.3893,30.9107,31.0768,380800.0],["2015-07-16",31.3112,31.4284,31.0963,31.2135,261200.0],["2015-07-17",31.233,31.233,30.2369,30.4029,435200.0],["2015-07-20",30.3541,31.0768,30.1685,30.8521,354800.0],["2015-07-21",30.8424,31.1842,30.3931,30.4615,258500.0],["2015-07-22",30.3345,30.7252,30.2173,30.6861,284600.0],["2015-07-23",30.7643,31.3698,30.5982,30.6568,304900.0],["2015-07-24",30.6275,30.6275,29.7095,29.7583,341500.0],["2015-07-27",29.563,29.7974,29.143,29.4458,499600.0],["2015-07-28",29.602,29.9732,29.2309,29.8462,352600.0],["2015-07-29",29.6411,30.4908,29.2212,30.2759,362800.0],["2015-07-30",30.1685,30.2857,29.8071,30.1294,256100.0],["2015-07-31",30.2955,30.5592,29.6313,29.6704,448700.0],["2015-08-03",29.6313,30.1001,29.104,29.3384,446100.0],["2015-08-04",29.3481,29.7681,29.0649,29.4067,394800.0],["2015-08-05",29.6313,29.7876,29.0649,29.0844,501600.0],["2015-08-06",29.1137,29.2114,28.6742,28.7231,501500.0],["2015-08-07",28.5668,29.1919,28.0297,28.1175,711300.0],["2015-08-10",28.3226,28.9282,28.1175,28.6742,930500.0],["2015-08-11",28.1957,28.4789,27.5511,27.6195,766500.0],["2015-08-12",27.3362,27.5609,26.8479,27.4827,1030900.0],["2015-08-13",27.4827,27.7367,27.0042,27.0335,752800.0],["2015-08-14",26.9358,27.1897,26.6623,26.7112,706100.0],["2015-08-17",26.6135,27.0139,26.3987,26.9651,930800.0],["2015-08-18",27.0237,27.0237,26.2033,26.4182,847000.0],["2015-08-19",24.6602,29.0747,24.3184,24.8946,4870200.0],["2015-08-20",24.6309,25.6857,23.9668,25.3732,2021300.0],["2015-08-21",24.6993,25.549,24.4942,24.8067,1765300.0],["2015-08-24",23.4492,25.8224,23.4394,24.6407,1291600.0],["2015-08-25",25.1583,25.3634,24.4551,24.8653,1706400.0],["2015-08-26",25.3048,25.6857,24.9923,25.6173,847600.0],["2015-08-27",25.7443,26.4963,25.6466,26.3791,724700.0],["2015-08-28",26.3889,26.9846,26.3889,26.7014,665000.0],["2015-08-31",26.4182,26.5256,25.5099,25.549,870400.0],["2015-09-01",25.0607,25.422,24.6895,24.7677,765000.0],["2015-09-02",25.0411,25.0509,24.3965,25.0411,555400.0],["2015-09-03",24.7872,24.9044,24.1426,24.836,1004200.0],["2015-09-04",24.504,24.8653,24.4649,24.5821,800500.0],["2015-09-08",24.8751,25.5099,24.7091,25.2169,757100.0],["2015-09-09",25.4708,25.7736,25.0802,25.256,700500.0],["2015-09-10",25.2169,25.6759,25.1681,25.5099,402400.0],["2015-09-11",25.3439,25.881,25.09,25.6857,408500.0],["2015-09-14",25.6955,25.7345,25.2169,25.549,344200.0],["2015-09-15",25.5392,26.4475,25.5197,26.0568,612100.0],["2015-09-16",25.7248,26.135,25.1876,25.9299,843200.0],["2015-09-17",26.0861,26.6233,25.9201,26.2033,686800.0],["2015-09-18",25.8517,26.6331,25.588,26.4866,1162700.0],["2015-09-21",27.1995,27.8441,27.0432,27.7953,1680700.0],["2015-09-22",27.5218,27.6097,27.0921,27.2874,591300.0],["2015-09-23",27.3069,27.4632,26.8284,26.9944,871900.0],["2015-09-24",26.926,27.1702,26.8088,27.1116,498900.0],["2015-09-25",27.219,27.346,26.9944,27.18,634400.0],["2015-09-28",27.0139,27.2386,25.9885,26.0373,844400.0],["2015-09-29",26.0959,26.4768,26.0471,26.4573,431200.0],["2015-09-30",26.7502,26.8088,26.2424,26.5745,488000.0],["2015-10-01",26.6038,26.6721,25.5685,25.9006,473200.0],["2015-10-02",25.7541,25.9201,25.1974,25.9201,612700.0],["2015-10-05",26.1252,27.1214,25.9787,26.926,604900.0],["2015-10-06",26.8284,27.18,26.3889,26.926,592400.0],["2015-10-07",27.053,27.766,27.053,27.7562,329200.0],["2015-10-08",27.7171,28.9086,27.5511,28.8305,509300.0],["2015-10-09",28.9184,29.1821,28.3617,28.7524,398000.0],["2015-10-12",28.7231,28.9575,27.805,27.9222,348900.0],["2015-10-13",27.7074,28.2152,27.5511,27.6488,373300.0],["2015-10-14",27.6292,27.9613,26.8186,26.9358,308600.0],["2015-10-15",27.053,27.3167,26.428,27.1995,441100.0],["2015-10-16",27.3069,27.3753,26.5647,27.053,362000.0],["2015-10-19",26.9944,27.4925,26.7307,27.346,343300.0],["2015-10-20",27.2386,28.0492,27.0823,27.9711,571800.0],["2015-10-21",28.0687,28.1078,27.0823,27.1214,372000.0],["2015-10-22",26.7795,26.9163,24.9532,25.6662,1316900.0],["2015-10-23",25.5587,28.9086,25.0411,26.5061,1848800.0],["2015-10-26",26.4084,26.467,24.9825,25.1486,904500.0],["2015-10-27",24.9337,25.0021,23.3125,23.4101,1285100.0],["2015-10-28",23.459,24.3379,23.166,23.9375,887100.0],["2015-10-29",23.7813,24.1524,23.3222,23.5078,678200.0],["2015-10-30",23.5078,23.6641,22.9511,23.0097,856500.0],["2015-11-02",23.0585,23.5273,22.8046,23.3515,527500.0],["2015-11-03",23.3125,24.2793,23.2246,24.1035,655200.0],["2015-11-04",24.1524,24.6016,23.5859,23.8496,524700.0],["2015-11-05",23.8399,24.0742,23.4297,23.9668,259200.0],["2015-11-06",24.0254,24.3282,23.5566,24.3086,439300.0],["2015-11-09",24.3477,24.4063,22.2577,23.1171,1543900.0],["2015-11-10",23.0976,23.3613,22.3163,22.7655,711000.0],["2015-11-11",22.8534,22.8534,22.3456,22.3554,476100.0],["2015-11-12",22.2382,22.3261,21.867,21.9354,446000.0],["2015-11-13",21.8084,22.2968,21.7694,22.0428,562300.0],["2015-11-16",21.994,22.3651,21.8377,22.3261,437900.0],["2015-11-17",22.3847,22.7069,21.9745,22.0331,660400.0],["2015-11-18",22.0819,22.5019,21.8182,22.1014,647800.0],["2015-11-19",22.1112,22.3651,21.9745,22.2577,437800.0],["2015-11-20",22.3944,22.7069,22.1991,22.58,530900.0],["2015-11-23",22.4921,22.8241,22.4433,22.619,429500.0],["2015-11-24",22.4628,22.8632,22.2479,22.746,391300.0],["2015-11-25",22.7362,23.3906,22.58,23.1464,455500.0],["2015-11-27",23.0976,23.0976,22.5995,22.6386,195700.0],["2015-11-30",22.6874,23.3027,22.5897,23.1953,555100.0],["2015-12-01",23.3125,23.6152,23.0292,23.3711,357100.0],["2015-12-02",23.2923,23.6368,23.0759,23.1349,427600.0],["2015-12-03",23.2235,23.6466,23.007,23.1743,726800.0],["2015-12-04",23.1841,23.2136,22.5149,22.7019,421200.0],["2015-12-07",22.633,22.6921,22.2296,22.574,499700.0],["2015-12-08",22.4756,22.6724,22.1213,22.5149,513000.0],["2015-12-09",22.4953,23.1546,22.4953,22.9282,432900.0],["2015-12-10",22.9774,23.745,22.9086,23.4596,265100.0],["2015-12-11",23.2628,23.3317,22.8889,23.066,509100.0],["2015-12-14",23.1152,23.8139,23.1152,23.5777,538100.0],["2015-12-15",23.745,25.0931,23.5187,24.2961,877700.0],["2015-12-16",24.3649,24.916,24.237,24.8274,449700.0],["2015-12-17",24.9455,25.0144,24.3649,24.5322,431900.0],["2015-12-18",24.4929,24.6798,24.237,24.3748,1184000.0],["2015-12-21",24.5421,24.6995,24.1977,24.4437,472500.0],["2015-12-22",24.4535,25.2112,24.4535,25.1915,513800.0],["2015-12-23",25.3392,26.0772,25.3392,25.841,457100.0],["2015-12-24",25.8607,25.9591,25.5753,25.8804,252300.0],["2015-12-28",25.7918,25.9689,25.4572,25.595,306100.0],["2015-12-29",25.7918,25.7918,25.2604,25.6048,409500.0],["2015-12-30",25.6147,25.7623,25.1719,25.3195,387900.0],["2015-12-31",25.2801,25.4376,24.857,24.9062,530400.0],["2016-01-04",24.6208,24.7586,24.0304,24.483,803900.0],["2016-01-05",24.483,24.6306,22.3083,22.9086,970500.0],["2016-01-06",22.5838,22.6921,21.9737,22.1705,1132300.0],["2016-01-07",21.7572,21.9344,20.9405,21.0782,870200.0],["2016-01-08",21.1963,21.4128,20.2221,20.8519,905600.0],["2016-01-11",21.3439,21.462,20.4681,20.6059,562700.0],["2016-01-12",21.0389,21.8261,20.7732,21.7769,1299200.0],["2016-01-13",21.7769,22.3181,21.4128,21.8458,1394700.0],["2016-01-14",21.8655,22.3378,21.7769,22.2394,736700.0],["2016-01-15",21.7179,22.2886,21.5801,22.2099,787300.0],["2016-01-19",22.4953,22.5543,22.0032,22.2394,838000.0],["2016-01-20",21.836,22.6133,21.5211,22.4067,797100.0],["2016-01-21",22.387,22.7413,22.2591,22.3969,573100.0],["2016-01-22",22.761,22.9774,22.5937,22.9578,587000.0],["2016-01-25",22.8495,23.0463,22.6429,22.8889,645600.0],["2016-01-26",22.9086,23.4695,22.8495,23.3612,592700.0],["2016-01-27",23.3022,23.4006,18.4607,19.7695,5353800.0],["2016-01-28",19.7301,20.3599,18.8051,19.0609,2255600.0],["2016-01-29",19.1987,19.7006,19.0905,19.5825,1213300.0],["2016-02-01",19.4546,19.4841,18.8248,18.8346,1203400.0],["2016-02-02",18.6575,18.7165,17.6931,17.7915,1846800.0],["2016-02-03",18.0769,19.5628,18.0375,19.5234,1902700.0],["2016-02-04",19.6022,19.8285,18.4213,18.7559,1324600.0],["2016-02-05",18.0572,18.0671,15.5577,16.7583,1861500.0],["2016-02-08",16.65,18.1064,16.404,17.6734,1353500.0],["2016-02-09",17.3684,17.6341,16.7681,16.8665,1543100.0],["2016-02-10",16.9256,17.0535,16.404,16.8272,1118200.0],["2016-02-11",16.532,16.9748,16.2564,16.65,1007600.0],["2016-02-12",16.8567,17.1716,16.4335,16.4729,1276600.0],["2016-02-16",16.8468,17.6538,16.6992,17.6341,798800.0],["2016-02-17",17.7128,18.2639,17.516,17.8506,909800.0],["2016-02-18",17.949,18.4016,17.7522,18.1458,654800.0],["2016-02-19",18.0966,18.5788,17.5455,17.6439,671400.0],["2016-02-22",17.8112,18.4312,17.4766,17.8112,980400.0],["2016-02-23",17.7817,17.8506,17.4373,17.5455,473500.0],["2016-02-24",17.3487,17.8998,17.1027,17.8309,605600.0],["2016-02-25",17.8407,17.8506,17.2995,17.8112,863300.0],["2016-02-26",17.8703,18.2442,17.7325,18.0769,628500.0],["2016-02-29",18.0375,18.2934,17.8703,17.9687,580500.0],["2016-03-01",18.2343,18.628,18.008,18.6083,476700.0],["2016-03-02",18.7362,18.8149,18.0671,18.3623,491500.0],["2016-03-03",18.4115,19.3562,18.3328,19.3266,490000.0],["2016-03-04",19.4447,19.4841,18.8543,19.307,883300.0],["2016-03-07",19.2184,20.9602,19.1889,20.911,1097700.0],["2016-03-08",20.8519,20.9995,20.5173,20.8027,966900.0],["2016-03-09",20.9897,21.2554,20.7633,20.8224,827500.0],["2016-03-10",20.8814,20.97,20.3008,20.6354,408700.0],["2016-03-11",20.8421,21.0684,20.6748,21.0389,278200.0],["2016-03-14",20.8716,21.2062,19.7006,20.3402,1558300.0],["2016-03-15",20.2713,20.2713,18.0671,18.2836,1458300.0],["2016-03-16",18.2344,18.5,18.1163,18.3623,672000.0],["2016-03-17",18.4115,19.1889,18.2934,19.0708,702300.0],["2016-03-18",19.0314,19.3266,18.9625,19.0905,1158200.0],["2016-03-21",19.0708,19.2184,18.8543,19.1298,402900.0],["2016-03-22",19.0117,19.0905,18.4705,18.4902,367500.0],["2016-03-23",18.4213,18.4705,17.8506,17.8506,373500.0],["2016-03-24",17.7817,18.008,17.5258,17.9588,285500.0],["2016-03-28",17.9588,18.1753,17.762,17.8604,305900.0],["2016-03-29",17.8309,18.2147,17.6242,18.1163,507700.0],["2016-03-30",16.6894,17.5652,16.5812,16.9453,1514300.0],["2016-03-31",17.0043,17.1814,16.9059,16.9945,1224900.0],["2016-04-01",16.8173,17.1617,16.6402,17.024,1121500.0],["2016-04-04",17.0141,17.4176,16.896,16.9453,644900.0],["2016-04-05",16.7583,16.8075,16.532,16.5615,710700.0],["2016-04-06",16.6008,16.8272,16.2958,16.6304,616500.0],["2016-04-07",16.4237,16.7681,16.3647,16.4729,756500.0],["2016-04-08",16.6796,16.7976,16.4532,16.5418,540100.0],["2016-04-11",16.5812,16.8468,16.4827,16.5713,545200.0],["2016-04-12",16.6402,16.7976,16.4434,16.6599,614500.0],["2016-04-13",16.6796,17.1716,16.5812,17.1519,1086900.0],["2016-04-14",17.1617,17.2306,16.8272,16.8272,622200.0],["2016-04-15",16.8272,17.3192,16.8272,17.0437,1110300.0],["2016-04-18",16.8764,17.4865,16.7878,17.2995,834400.0],["2016-04-19",17.3979,17.8703,17.27,17.4471,690200.0],["2016-04-20",17.0437,17.0732,16.5713,16.8665,1839800.0],["2016-04-21",16.8272,16.9649,16.65,16.896,818200.0],["2016-04-22",16.9059,17.0929,16.7484,16.7681,1398500.0],["2016-04-25",16.778,16.8665,16.5615,16.65,1130500.0],["2016-04-26",16.778,17.3389,16.7288,17.024,1923500.0],["2016-04-27",17.0535,17.27,16.9551,17.1716,1528400.0],["2016-04-28",17.1224,17.6734,17.1125,17.2405,1404000.0],["2016-04-29",17.2208,17.4176,17.0141,17.0732,1048200.0],["2016-05-02",17.2405,17.457,16.7681,16.9649,2031700.0],["2016-05-03",16.8272,16.9157,16.2269,16.3155,2458400.0],["2016-05-04",16.2958,16.4237,15.971,16.1974,1364400.0],["2016-05-05",16.2564,16.3647,15.7349,15.7349,1323200.0],["2016-05-06",17.9588,19.5333,17.2995,19.0019,5860600.0],["2016-05-09",18.9133,19.0609,18.4607,18.4902,1254300.0],["2016-05-10",18.5296,19.8875,18.1753,19.5333,2982800.0],["2016-05-11",19.3168,19.6415,19.0609,19.3955,875900.0],["2016-05-12",19.4152,19.4841,18.6673,19.1594,811000.0],["2016-05-13",19.2086,19.4644,18.7657,18.8641,641900.0],["2016-05-16",18.8543,19.2184,18.8051,18.9527,648900.0],["2016-05-17",18.9527,19.3955,18.933,19.1101,675500.0],["2016-05-18",19.0708,19.2676,18.8937,19.0413,508200.0],["2016-05-19",18.8838,19.12,18.7165,18.7953,357600.0],["2016-05-20",18.874,19.2479,18.8051,19.0216,630300.0],["2016-05-23",18.9429,19.4841,18.933,19.2184,612100.0],["2016-05-24",19.3955,20.1139,18.6673,19.8777,1067800.0],["2016-05-25",19.5923,19.7006,17.0633,17.2897,3717700.0],["2016-05-26",17.3487,17.457,17.0732,17.2601,1107500.0],["2016-05-27",17.3192,17.5947,17.1519,17.5455,935800.0],["2016-05-31",17.6439,17.8801,17.6144,17.8112,1068200.0],["2016-06-01",17.8112,18.1392,17.5826,18.0895,774600.0],["2016-06-02",15.9625,16.042,15.2668,15.7438,2724100.0],["2016-06-03",15.7438,16.3004,15.6444,16.1215,1692700.0],["2016-06-06",16.2706,16.7974,16.1315,16.3998,1009500.0],["2016-06-07",16.4098,16.698,16.1911,16.529,698200.0],["2016-06-08",16.529,16.6583,16.3998,16.6185,563600.0],["2016-06-09",16.5092,16.8272,16.4595,16.5986,466500.0],["2016-06-10",16.5688,16.8769,16.4893,16.6284,677400.0],["2016-06-13",16.5986,17.2049,16.4197,16.9664,921900.0],["2016-06-14",16.9664,17.3242,16.7477,16.867,991400.0],["2016-06-15",17.026,17.3242,16.9067,17.1751,869200.0],["2016-06-16",17.0658,17.3341,16.8073,17.2645,655300.0],["2016-06-17",17.3739,18.179,17.3142,17.7516,1370000.0],["2016-06-20",17.9205,18.1094,17.6621,17.7913,855800.0],["2016-06-21",17.8013,17.8112,17.2844,17.523,1229700.0],["2016-06-22",17.5627,18.01,17.5428,17.9106,834000.0],["2016-06-23",18.1591,18.3877,18.0199,18.3678,805600.0],["2016-06-24",17.4932,17.6621,17.3242,17.4037,1060900.0],["2016-06-27",17.3142,17.3242,16.8173,16.867,846000.0],["2016-06-28",17.026,17.0956,16.4793,16.6483,710500.0],["2016-06-29",16.7179,17.0956,16.6384,17.026,726700.0],["2016-06-30",17.026,17.7317,17.026,17.7317,682200.0],["2016-07-01",17.7913,18.7753,17.6522,18.7455,1018800.0],["2016-07-05",18.5865,18.7455,18.0001,18.1193,974000.0],["2016-07-06",18.1193,18.8151,17.9404,18.7753,1239800.0],["2016-07-07",18.7455,19.2922,18.7455,19.2325,1276600.0],["2016-07-08",19.5307,19.9183,19.3617,19.8488,877700.0],["2016-07-11",19.9183,20.3755,19.8786,20.2861,497700.0],["2016-07-12",20.3755,20.7831,20.3159,20.6737,624600.0],["2016-07-13",20.7334,21.3794,20.6737,21.1608,1351800.0],["2016-07-14",21.1707,22.2044,21.1707,21.9758,1007900.0],["2016-07-15",22.1348,22.3336,21.7074,21.8764,1051400.0],["2016-07-18",21.8366,22.0056,21.6478,21.9161,680000.0],["2016-07-19",21.9261,22.0752,21.7571,21.8167,583900.0],["2016-07-20",21.7869,22.0453,21.6875,21.8167,657500.0],["2016-07-21",21.8565,22.4529,21.767,22.0652,365400.0],["2016-07-22",22.1547,22.1547,21.8565,21.9658,503300.0],["2016-07-25",21.8764,22.0056,21.7074,21.7571,298500.0],["2016-07-26",21.8267,22.4032,21.8267,22.4032,401900.0],["2016-07-27",22.3932,22.4032,21.7571,21.9758,460400.0],["2016-07-28",21.9658,22.1348,21.6577,21.9758,217000.0],["2016-07-29",21.9857,22.3137,21.767,22.1348,345800.0],["2016-08-01",22.1249,22.3932,21.946,22.264,288600.0],["2016-08-02",22.1149,22.3833,21.8863,21.8963,250200.0],["2016-08-03",21.9161,22.3733,21.8068,22.2044,269000.0],["2016-08-04",22.1845,22.4032,22.0553,22.264,188500.0],["2016-08-05",22.4628,22.8604,22.3733,22.5423,548300.0],["2016-08-08",22.6715,22.8802,22.5721,22.7709,349500.0],["2016-08-09",22.761,22.7809,22.3435,22.3634,242000.0],["2016-08-10",22.4032,22.4032,21.9161,21.9559,474700.0],["2016-08-11",22.105,22.5721,22.0155,22.3733,423300.0],["2016-08-12",22.3535,22.5523,22.1348,22.2541,285400.0],["2016-08-15",22.264,22.6417,22.264,22.5423,487300.0],["2016-08-16",22.4628,22.5026,21.4689,21.7372,676200.0],["2016-08-17",21.767,21.8267,21.5484,21.6478,527500.0],["2016-08-18",21.6577,22.0553,21.6478,21.8068,640200.0],["2016-08-19",21.8664,25.6931,21.7174,25.4744,3182600.0],["2016-08-22",25.4843,26.2198,24.3314,24.4507,1412000.0],["2016-08-23",24.5997,24.7389,24.0531,24.2121,1815200.0],["2016-08-24",24.0531,24.1028,23.576,23.6953,1047800.0],["2016-08-25",23.6853,23.8941,23.3275,23.6356,937000.0],["2016-08-26",23.1884,24.0531,22.8902,23.3375,1532900.0],["2016-08-29",23.2579,23.3573,23.1287,23.3275,781900.0],["2016-08-30",23.3275,23.4368,23.3076,23.3573,618200.0],["2016-08-31",22.9796,23.0691,22.6019,22.9001,705400.0],["2016-09-01",22.9299,23.1089,22.6318,22.751,558000.0],["2016-09-02",22.8604,22.9498,22.433,22.5224,537400.0],["2016-09-06",22.5523,22.9001,22.3833,22.7709,524400.0],["2016-09-07",22.7709,22.8703,22.5622,22.6318,752100.0],["2016-09-08",22.6417,22.6616,22.4032,22.6019,417400.0],["2016-09-09",22.3833,22.5622,22.0553,22.0752,423000.0],["2016-09-12",21.8764,22.751,21.7571,22.6516,627200.0],["2016-09-13",22.3634,22.4926,22.0056,22.423,450300.0],["2016-09-14",22.5622,23.2878,22.5622,22.7908,850900.0],["2016-09-15",22.9101,23.2778,22.9001,23.0293,896700.0],["2016-09-16",22.8902,22.9896,22.3435,22.5821,947500.0],["2016-09-19",22.6815,22.8306,21.9957,22.0851,643000.0],["2016-09-20",22.1447,22.6119,21.777,22.5026,535700.0],["2016-09-21",22.5324,22.751,22.3634,22.6417,363000.0],["2016-09-22",22.7312,22.9399,22.6417,22.8802,497300.0],["2016-09-23",22.6815,22.9001,22.2938,22.2938,684300.0],["2016-09-26",22.2441,22.6218,22.105,22.4529,437000.0],["2016-09-27",22.6417,22.9896,22.5026,22.761,568200.0],["2016-09-28",22.8107,22.9498,22.3038,22.592,459500.0],["2016-09-29",22.6417,22.751,22.4429,22.5423,441200.0],["2016-09-30",22.7013,23.0989,22.6119,22.92,1029800.0],["2016-10-03",22.9299,23.0492,22.7212,22.8902,514700.0],["2016-10-04",22.8703,23.1287,22.6218,22.6516,405600.0],["2016-10-05",22.7908,23.2579,22.6715,23.1685,322000.0],["2016-10-06",23.1188,23.2778,23.0592,23.1884,286900.0],["2016-10-07",23.1784,23.1784,22.8405,23.0194,328800.0],["2016-10-10",23.0194,23.3971,23.0194,23.3474,395800.0],["2016-10-11",23.1983,23.5959,22.8007,22.9995,202400.0],["2016-10-12",23.089,23.2679,22.8206,22.8902,169700.0],["2016-10-13",22.6815,24.8482,22.3336,23.1983,1134300.0],["2016-10-14",23.2381,23.2381,22.3038,22.3236,427400.0],["2016-10-17",22.2441,22.3932,21.9559,22.2541,234500.0],["2016-10-18",22.5125,22.5125,22.0453,22.095,405700.0],["2016-10-19",22.1845,22.6616,21.9559,22.5622,230300.0],["2016-10-20",22.4926,22.5423,22.105,22.1944,287700.0],["2016-10-21",21.946,22.5423,21.8366,22.5224,442800.0],["2016-10-24",23.9537,23.9537,22.5224,22.6318,304400.0],["2016-10-25",22.761,23.0293,22.7013,22.92,440300.0],["2016-10-26",22.9101,23.4368,22.8504,23.3474,519600.0],["2016-10-27",23.4965,23.576,23.1585,23.3573,431700.0],["2016-10-28",23.576,23.576,22.9101,22.9697,485300.0],["2016-10-31",22.9598,23.2082,22.4628,22.5622,572300.0],["2016-11-01",22.6616,23.3076,22.3435,22.6119,784300.0],["2016-11-02",24.7985,24.7985,22.5125,22.9598,1084900.0],["2016-11-03",22.9598,23.4865,22.5622,23.2579,856200.0],["2016-11-04",23.2579,23.4368,22.7113,22.9101,597500.0],["2016-11-07",23.1585,23.7052,22.6119,22.6616,866600.0],["2016-11-08",22.6616,23.5561,22.5622,23.3573,868000.0],["2016-11-09",23.6555,25.7428,23.6555,25.3452,3054000.0],["2016-11-10",25.3452,27.5318,25.3452,27.3331,1957700.0],["2016-11-11",27.184,28.2773,27.184,27.6809,1468400.0],["2016-11-14",27.7803,28.0785,27.4126,27.7306,1036500.0],["2016-11-15",27.5318,27.83,27.0349,27.7306,798500.0],["2016-11-16",27.6809,28.2773,27.4821,28.1282,997000.0],["2016-11-17",27.9791,28.5258,27.7803,28.0288,1105400.0],["2016-11-18",28.1779,28.2773,27.3331,27.4324,692500.0],["2016-11-21",27.6312,27.9791,27.5318,27.83,712900.0],["2016-11-22",28.0288,28.2276,27.4821,28.0785,1133000.0],["2016-11-23",27.7803,29.3209,27.7803,29.0724,1231300.0],["2016-11-25",28.973,29.1718,28.7345,29.1221,195200.0],["2016-11-28",29.1718,29.5992,28.8239,29.47,751000.0],["2016-11-29",29.5197,29.5694,29.0227,29.47,590700.0],["2016-11-30",29.7,30.05,29.45,29.85,1056300.0],["2016-12-01",30.0,30.2,29.2,29.85,1102900.0],["2016-12-02",30.0,30.0,29.35,29.45,929700.0],["2016-12-05",29.55,29.95,29.4,29.95,1005500.0],["2016-12-06",29.95,31.25,29.7,31.15,1465300.0],["2016-12-07",31.0,31.45,30.45,31.15,1258000.0],["2016-12-08",31.15,31.75,30.66,31.0,1164700.0],["2016-12-09",31.0,32.03,30.94,31.9,1048600.0],["2016-12-12",31.75,31.75,30.73,31.3,557500.0],["2016-12-13",31.4,31.6,30.45,30.85,1408300.0],["2016-12-14",32.15,32.45,30.1,30.85,1449000.0],["2016-12-15",30.9,32.05,30.75,31.75,1970900.0],["2016-12-16",32.0,32.38,31.4,31.9,1710500.0],["2016-12-19",31.95,32.5,31.6,32.5,1328300.0],["2016-12-20",32.7,32.85,32.05,32.35,643800.0],["2016-12-21",32.35,32.75,31.7,31.75,488100.0],["2016-12-22",30.1,32.2,30.1,32.15,661800.0],["2016-12-23",32.2,32.45,31.6,32.3,450600.0],["2016-12-27",32.35,32.55,32.05,32.2,1090300.0],["2016-12-28",32.15,32.4,32.0,32.2,808700.0],["2016-12-29",32.25,32.3,31.2,31.25,522600.0],["2016-12-30",31.4,31.53,30.9,31.2,1126300.0],["2017-01-03",31.1,31.65,30.8,31.35,675400.0],["2017-01-04",31.4,32.3,31.4,31.9,803500.0],["2017-01-05",31.8,32.0,31.4,31.65,483500.0],["2017-01-06",31.65,32.1,31.35,31.95,434700.0],["2017-01-09",31.8,32.8,31.6,32.6,1006500.0],["2017-01-10",32.8,33.92,32.7,33.6,1390300.0],["2017-01-11",33.65,34.48,33.3,34.45,1129300.0],["2017-01-12",34.4,34.4,32.65,33.15,1133700.0],["2017-01-13",33.25,33.7,32.98,33.0,577200.0],["2017-01-17",32.95,33.25,32.42,32.5,678700.0],["2017-01-18",32.65,33.08,32.26,32.9,330500.0],["2017-01-19",33.05,33.45,32.1,32.8,630400.0],["2017-01-20",32.75,33.75,32.75,33.65,637600.0],["2017-01-23",33.35,33.65,32.78,32.95,343100.0],["2017-01-24",32.95,33.25,32.65,32.9,818400.0],["2017-01-25",33.35,33.65,32.65,32.85,620700.0],["2017-01-26",32.55,33.1,32.55,32.8,282800.0],["2017-01-27",32.85,32.98,32.4,32.9,280800.0],["2017-01-30",32.65,32.85,32.1,32.85,910600.0],["2017-01-31",32.6,33.6,32.05,33.5,855800.0],["2017-02-01",33.5,33.7,32.88,33.3,1321400.0],["2017-02-02",33.35,33.75,32.9,33.1,1477500.0],["2017-02-03",32.9,33.65,31.65,33.15,2546200.0],["2017-02-06",33.0,33.83,32.95,33.05,781800.0],["2017-02-07",33.2,33.2,32.23,32.3,402600.0],["2017-02-08",32.15,32.3,31.7,31.75,607900.0],["2017-02-09",31.95,33.1,31.75,32.7,726700.0],["2017-02-10",32.65,33.0,32.15,32.25,659900.0],["2017-02-13",32.4,33.0,32.3,32.45,656700.0],["2017-02-14",32.2,33.0,32.0,32.75,504700.0],["2017-02-15",32.55,33.1,32.4,33.0,425100.0],["2017-02-16",33.05,33.25,31.88,33.0,842500.0],["2017-02-17",32.9,33.35,32.4,33.0,627500.0],["2017-02-21",33.1,33.14,32.5,32.85,544100.0],["2017-02-22",32.85,32.95,32.55,32.9,278000.0],["2017-02-23",33.0,33.05,32.3,32.4,410700.0],["2017-02-24",32.2,32.92,32.05,32.55,393000.0],["2017-02-27",32.5,33.0,32.3,32.85,448600.0],["2017-02-28",32.7,32.8,32.0,32.15,1480600.0],["2017-03-01",32.65,32.8,32.55,32.75,837600.0],["2017-03-02",32.65,32.9,32.3,32.45,385200.0],["2017-03-03",32.3,33.65,32.15,33.35,834400.0],["2017-03-06",33.1,33.45,32.73,33.35,589200.0],["2017-03-07",33.3,33.6,33.1,33.4,730800.0],["2017-03-08",33.55,33.55,33.03,33.1,423700.0],["2017-03-09",33.2,33.35,32.85,32.95,501800.0],["2017-03-10",33.0,33.55,32.95,33.2,685800.0],["2017-03-13",33.2,33.6,33.2,33.5,495900.0],["2017-03-14",33.35,33.35,32.5,33.0,458000.0],["2017-03-15",33.1,33.88,33.1,33.7,604300.0],["2017-03-16",33.75,34.08,33.6,33.85,496600.0],["2017-03-17",33.75,33.8,33.1,33.55,1021000.0],["2017-03-20",33.4,33.78,33.4,33.6,256500.0],["2017-03-21",33.75,33.75,32.0,32.1,449500.0],["2017-03-22",31.95,33.13,31.56,32.95,617800.0],["2017-03-23",32.9,33.13,32.75,32.9,547700.0],["2017-03-24",32.95,33.35,32.8,33.2,666300.0],["2017-03-27",32.85,33.6,32.75,33.4,694100.0],["2017-03-28",33.35,34.6,33.15,34.45,514000.0],["2017-03-29",34.35,34.85,34.25,34.45,584400.0],["2017-03-30",34.5,35.45,34.0,35.4,541700.0],["2017-03-31",35.3,35.9,35.25,35.45,672500.0],["2017-04-03",35.55,36.0,34.3,34.5,1113200.0],["2017-04-04",34.35,35.4,34.2,35.3,801800.0],["2017-04-05",35.6,36.15,35.2,35.4,687400.0],["2017-04-06",35.45,35.92,34.95,35.75,853200.0],["2017-04-07",35.7,35.95,35.5,35.55,652900.0],["2017-04-10",35.7,35.95,35.38,35.55,545700.0],["2017-04-11",35.5,35.93,35.3,35.85,976700.0],["2017-04-12",35.75,35.85,34.7,34.7,404300.0],["2017-04-13",34.7,34.8,33.85,34.25,776900.0],["2017-04-17",34.5,34.6,34.05,34.35,609500.0],["2017-04-18",34.2,34.38,33.9,34.05,621100.0],["2017-04-19",34.2,35.5,34.2,35.4,851500.0],["2017-04-20",35.55,35.95,35.3,35.9,1627000.0],["2017-04-21",35.8,36.05,35.55,35.8,447700.0],["2017-04-24",36.25,36.65,36.0,36.6,666700.0],["2017-04-25",36.75,37.2,36.5,37.05,1396100.0],["2017-04-26",37.2,38.35,37.1,38.05,1834200.0],["2017-04-27",38.1,38.38,37.83,38.05,982600.0],["2017-04-28",38.1,38.25,37.7,37.85,837200.0],["2017-05-01",37.95,38.25,37.45,38.15,926800.0],["2017-05-02",38.05,38.2,37.7,37.85,668400.0],["2017-05-03",37.6,38.17,37.4,38.05,1079100.0],["2017-05-04",38.15,38.35,37.95,38.3,1189200.0],["2017-05-05",35.95,37.92,34.45,37.75,2267500.0],["2017-05-08",37.65,39.83,37.65,39.75,1371600.0],["2017-05-09",39.75,40.4,39.75,39.95,1333300.0],["2017-05-10",39.9,40.25,39.55,40.1,772800.0],["2017-05-11",39.85,40.7,39.65,40.65,900000.0],["2017-05-12",40.45,40.65,39.2,39.7,664500.0],["2017-05-15",39.8,39.9,39.4,39.6,631200.0],["2017-05-16",39.5,39.73,39.0,39.05,605400.0],["2017-05-17",39.05,39.05,35.5,36.5,1761800.0],["2017-05-18",36.25,36.4,35.58,35.95,1235400.0],["2017-05-19",36.05,37.2,36.05,36.8,989100.0],["2017-05-22",36.9,37.35,36.5,36.95,536800.0],["2017-05-23",37.0,37.05,36.46,36.9,481800.0],["2017-05-24",37.5,37.75,36.95,37.05,302400.0],["2017-05-25",37.0,37.63,36.9,37.2,886600.0],["2017-05-26",37.5,37.7,37.1,37.4,637300.0],["2017-05-30",37.15,37.75,37.0,37.2,503600.0],["2017-05-31",37.1,37.55,36.75,37.4,551900.0],["2017-06-01",37.55,38.45,37.4,38.45,464400.0],["2017-06-02",38.65,38.8,38.2,38.25,424700.0],["2017-06-05",38.3,38.35,37.9,38.0,356300.0],["2017-06-06",37.75,38.17,37.25,37.75,472300.0],["2017-06-07",37.45,37.88,37.4,37.6,419700.0],["2017-06-08",37.6,38.1,37.42,37.75,444500.0],["2017-06-09",38.0,38.25,37.5,37.85,369900.0],["2017-06-12",37.7,38.45,37.4,37.95,522500.0],["2017-06-13",37.9,38.3,37.7,38.2,530700.0],["2017-06-14",38.25,38.33,37.05,37.4,392600.0],["2017-06-15",37.25,37.45,36.65,37.3,205500.0],["2017-06-16",36.9,37.5,36.76,37.1,599900.0],["2017-06-19",37.2,37.8,37.15,37.6,340300.0],["2017-06-20",37.6,37.75,37.05,37.7,507500.0],["2017-06-21",37.7,37.95,37.15,37.8,466600.0],["2017-06-22",37.75,37.95,37.33,37.7,499800.0],["2017-06-23",37.7,38.0,37.4,37.4,485500.0],["2017-06-26",37.5,37.7,36.8,37.45,302700.0],["2017-06-27",37.3,37.6,37.1,37.2,354700.0],["2017-06-28",37.45,38.2,37.35,38.1,268700.0],["2017-06-29",38.25,38.4,37.85,38.15,931000.0],["2017-06-30",38.15,38.25,37.7,37.95,730700.0],["2017-07-03",38.35,38.35,37.7,37.85,273300.0],["2017-07-05",37.8,38.25,37.6,38.05,468200.0],["2017-07-06",37.75,37.8,36.0,36.0,670000.0],["2017-07-07",36.25,36.6,35.9,36.4,294600.0],["2017-07-10",36.5,36.5,35.45,35.45,410300.0],["2017-07-11",35.2,35.55,34.95,35.35,447300.0],["2017-07-12",35.4,36.15,35.3,35.5,441500.0],["2017-07-13",35.55,35.78,35.23,35.3,537800.0],["2017-07-14",35.5,35.55,34.85,34.95,347300.0],["2017-07-17",34.85,35.38,34.85,35.2,281600.0],["2017-07-18",35.05,35.35,34.8,34.9,435100.0],["2017-07-19",35.1,35.73,35.0,35.5,310100.0],["2017-07-20",35.7,35.75,35.4,35.55,216300.0],["2017-07-21",36.25,36.25,34.95,35.0,453600.0],["2017-07-24",35.0,35.25,34.4,34.5,284100.0],["2017-07-25",34.6,35.25,34.4,34.8,552500.0],["2017-07-26",34.75,34.9,33.2,33.5,498800.0],["2017-07-27",33.6,33.6,32.35,32.95,767600.0],["2017-07-28",32.85,33.5,32.8,32.95,720500.0],["2017-07-31",32.95,33.25,32.25,32.5,762300.0],["2017-08-01",32.7,32.95,32.3,32.45,788000.0],["2017-08-02",32.6,33.15,32.3,32.75,495800.0],["2017-08-03",32.8,33.25,32.7,33.2,304800.0],["2017-08-04",33.35,33.75,33.25,33.35,353900.0],["2017-08-07",33.4,33.9,33.4,33.75,264100.0],["2017-08-08",33.8,34.4,33.6,33.9,288400.0],["2017-08-09",33.75,33.9,33.1,33.2,420200.0],["2017-08-10",33.0,33.05,32.25,32.7,447500.0],["2017-08-11",32.55,33.9,32.2,33.25,400700.0],["2017-08-14",33.4,33.9,33.4,33.65,255500.0],["2017-08-15",33.8,34.05,33.35,33.4,340300.0],["2017-08-16",33.6,33.8,32.6,32.65,477100.0],["2017-08-17",32.5,32.95,31.15,31.35,581800.0],["2017-08-18",30.15,36.75,30.15,34.05,1609100.0],["2017-08-21",33.95,34.2,32.95,33.9,543500.0],["2017-08-22",33.75,34.15,33.63,33.95,333700.0],["2017-08-23",33.65,34.15,33.5,33.9,314000.0],["2017-08-24",33.9,34.1,33.7,33.95,438200.0],["2017-08-25",34.05,34.2,33.75,34.0,368900.0],["2017-08-28",34.05,34.4,33.65,33.8,388700.0],["2017-08-29",33.6,34.33,33.4,33.85,308600.0],["2017-08-30",33.55,34.13,33.55,33.85,388600.0],["2017-08-31",33.8,34.35,33.8,34.2,344900.0],["2017-09-01",34.25,34.5,33.85,34.0,463100.0],["2017-09-05",33.9,34.55,33.65,33.95,553500.0],["2017-09-06",34.1,34.1,33.25,33.4,386600.0],["2017-09-07",33.55,34.4,33.23,34.35,584300.0],["2017-09-08",34.25,34.5,33.33,33.55,422100.0],["2017-09-11",33.95,34.25,33.5,33.75,340600.0],["2017-09-12",33.85,34.7,33.85,34.5,398300.0],["2017-09-13",34.5,34.85,34.13,34.7,422500.0],["2017-09-14",34.5,35.6,34.45,35.45,487200.0],["2017-09-15",35.55,35.6,35.15,35.3,1342800.0],["2017-09-18",35.25,35.5,34.5,34.95,494200.0],["2017-09-19",34.95,34.95,31.38,31.4,1379900.0],["2017-09-20",31.4,33.25,31.4,33.15,1038300.0],["2017-09-21",33.2,33.3,32.75,33.25,549000.0],["2017-09-22",33.2,33.4,32.83,33.05,435700.0],["2017-09-25",33.05,33.58,32.65,33.05,371800.0],["2017-09-26",33.15,34.0,33.05,33.6,264300.0],["2017-09-27",33.85,34.95,33.75,34.8,438700.0],["2017-09-28",34.8,35.4,34.65,35.35,400400.0],["2017-09-29",35.25,35.95,34.9,35.85,545100.0],["2017-10-02",35.75,36.6,35.65,36.4,596900.0],["2017-10-03",36.55,37.2,36.1,36.25,448600.0],["2017-10-04",36.3,36.65,35.45,35.5,376700.0],["2017-10-05",35.6,36.1,35.25,35.35,280800.0],["2017-10-06",35.35,36.0,35.3,36.0,295900.0],["2017-10-09",36.0,36.1,35.0,35.05,319600.0],["2017-10-10",35.3,35.45,34.9,35.35,293100.0],["2017-10-11",35.4,35.75,35.3,35.5,220800.0],["2017-10-12",35.5,35.7,35.1,35.4,374000.0],["2017-10-13",35.45,35.85,35.3,35.45,377300.0],["2017-10-16",35.55,36.08,35.45,35.95,631600.0],["2017-10-17",35.95,36.2,35.4,35.45,512500.0],["2017-10-18",35.6,36.15,35.5,36.0,290200.0],["2017-10-19",35.85,36.08,35.48,35.9,191500.0],["2017-10-20",36.3,36.48,35.8,35.85,201900.0],["2017-10-23",35.9,36.05,35.55,35.55,365800.0],["2017-10-24",35.55,36.05,35.55,35.9,293600.0],["2017-10-25",35.75,36.03,35.5,35.9,462400.0],["2017-10-26",36.0,36.25,35.75,36.1,340000.0],["2017-10-27",36.1,36.7,36.05,36.3,354700.0],["2017-10-30",36.3,37.42,36.05,36.65,763200.0],["2017-10-31",36.9,37.1,36.45,36.95,720800.0],["2017-11-01",37.05,37.05,35.85,36.65,588800.0],["2017-11-02",36.8,37.25,35.9,36.15,542800.0],["2017-11-03",33.0,36.55,30.71,35.65,988100.0],["2017-11-06",35.45,37.1,35.4,36.6,593000.0],["2017-11-07",36.65,37.17,36.35,37.05,746300.0],["2017-11-08",36.85,38.0,36.85,37.9,871900.0],["2017-11-09",37.65,38.4,37.55,38.0,772800.0],["2017-11-10",37.85,38.45,37.55,38.15,482400.0],["2017-11-13",38.1,38.1,37.3,37.6,481700.0],["2017-11-14",37.45,37.5,37.05,37.35,372000.0],["2017-11-15",37.2,37.9,36.8,37.25,1027700.0],["2017-11-16",37.35,38.3,37.2,38.25,421600.0],["2017-11-17",37.95,38.4,37.6,38.3,356100.0],["2017-11-20",38.45,38.45,37.6,37.85,584800.0],["2017-11-21",38.15,38.85,38.15,38.8,310300.0],["2017-11-22",38.8,38.9,38.4,38.65,362300.0],["2017-11-24",38.7,38.83,38.5,38.7,209900.0],["2017-11-27",38.65,38.88,38.55,38.7,635800.0],["2017-11-28",38.9,40.05,38.6,39.95,368900.0],["2017-11-29",40.05,41.2,39.9,41.05,399900.0],["2017-11-30",41.2,41.7,41.1,41.45,708900.0],["2017-12-01",41.45,41.55,39.6,40.2,979500.0],["2017-12-04",40.9,41.7,40.45,40.55,665100.0],["2017-12-05",41.25,44.71,40.85,43.9,2327800.0],["2017-12-06",43.85,44.15,42.85,44.0,1031400.0],["2017-12-07",43.95,44.25,43.6,43.8,771500.0],["2017-12-08",43.9,44.73,43.85,44.35,800500.0],["2017-12-11",44.6,44.8,44.18,44.75,579800.0],["2017-12-12",44.8,45.2,44.65,45.15,725900.0],["2017-12-13",45.15,45.48,45.0,45.25,873000.0],["2017-12-14",45.2,45.2,44.6,44.85,841400.0],["2017-12-15",44.9,45.75,44.85,45.3,1405500.0],["2017-12-18",45.55,45.9,45.45,45.85,695100.0],["2017-12-19",45.95,46.0,45.35,45.45,598300.0],["2017-12-20",45.5,45.55,45.0,45.0,392500.0],["2017-12-21",45.1,45.25,44.73,45.1,368000.0],["2017-12-22",45.0,45.1,43.95,44.05,248700.0],["2017-12-26",44.05,44.3,43.68,43.85,145800.0],["2017-12-27",43.8,44.15,43.7,43.9,177200.0],["2017-12-28",44.0,44.0,42.55,42.65,410800.0],["2017-12-29",42.7,42.85,42.05,42.05,483100.0],["2018-01-02",42.0,43.35,41.76,43.25,924900.0],["2018-01-03",43.25,44.48,42.85,44.3,811500.0],["2018-01-04",44.2,44.58,44.0,44.15,698500.0],["2018-01-05",44.2,44.3,44.03,44.1,354700.0],["2018-01-08",44.1,45.2,44.05,45.2,704900.0],["2018-01-09",45.1,45.2,44.35,45.1,902200.0],["2018-01-10",44.55,45.05,44.55,44.95,512200.0],["2018-01-11",45.15,46.4,45.1,46.25,1607200.0],["2018-01-12",46.15,46.55,45.78,46.3,1399300.0],["2018-01-16",46.45,46.55,45.8,46.35,1160700.0],["2018-01-17",46.65,46.65,45.4,45.6,675100.0],["2018-01-18",45.7,45.73,44.75,45.05,588500.0],["2018-01-19",44.9,45.35,44.8,45.25,535800.0],["2018-01-22",45.25,45.6,45.15,45.55,363300.0],["2018-01-23",45.5,46.2,45.26,46.1,415900.0],["2018-01-24",46.35,46.5,45.95,46.45,383400.0],["2018-01-25",46.5,46.65,46.2,46.45,435200.0],["2018-01-26",46.75,46.85,46.25,46.7,342000.0],["2018-01-29",46.55,46.75,46.03,46.25,301000.0],["2018-01-30",45.95,46.25,45.65,45.8,265300.0],["2018-01-31",46.15,46.25,45.65,46.0,488300.0],["2018-02-01",45.9,46.6,45.8,46.6,301600.0],["2018-02-02",46.25,46.45,45.45,45.5,380700.0],["2018-02-05",44.95,45.5,43.75,43.75,596800.0],["2018-02-06",42.8,44.35,42.45,43.95,637900.0],["2018-02-07",44.25,47.15,44.08,46.85,1037800.0],["2018-02-08",46.85,47.1,44.85,44.85,1134000.0],["2018-02-09",45.2,45.93,44.4,45.35,1295800.0],["2018-02-12",45.45,46.25,44.65,46.0,934100.0],["2018-02-13",45.55,46.7,45.55,46.35,662600.0],["2018-02-14",45.95,47.25,45.95,47.1,819500.0],["2018-02-15",47.4,48.18,47.0,48.0,651900.0],["2018-02-16",47.85,48.55,47.8,47.95,560000.0],["2018-02-20",47.8,47.85,46.6,47.1,602600.0],["2018-02-21",47.3,47.9,46.7,47.15,630200.0],["2018-02-22",47.45,48.15,46.9,47.05,386800.0],["2018-02-23",47.25,48.1,46.7,48.05,410400.0],["2018-02-26",48.1,48.1,47.15,47.85,292400.0],["2018-02-27",47.85,48.05,46.85,46.85,453200.0],["2018-02-28",47.2,47.5,46.05,46.05,452900.0],["2018-03-01",46.2,46.45,45.2,45.75,513100.0],["2018-03-02",45.35,47.1,45.1,46.9,405100.0],["2018-03-05",46.55,48.1,46.55,47.9,484400.0],["2018-03-06",48.05,48.63,47.35,48.6,442300.0],["2018-03-07",48.35,49.05,48.25,49.0,672300.0],["2018-03-08",49.25,49.25,48.73,49.15,350600.0],["2018-03-09",49.25,49.7,48.85,49.65,475200.0],["2018-03-12",49.7,50.0,49.65,49.75,513300.0],["2018-03-13",48.95,49.95,48.3,49.5,548200.0],["2018-03-14",49.05,49.5,48.68,49.45,421500.0],["2018-03-15",49.6,49.95,49.15,49.4,373600.0],["2018-03-16",49.35,49.6,48.6,48.9,648300.0],["2018-03-19",48.9,49.4,48.45,49.1,319100.0],["2018-03-20",49.1,49.85,48.85,49.5,433500.0],["2018-03-21",49.5,49.65,49.05,49.05,227400.0],["2018-03-22",48.65,48.8,47.7,47.7,283500.0],["2018-03-23",47.75,47.8,46.75,46.75,292800.0],["2018-03-26",47.5,48.0,47.4,47.9,450800.0],["2018-03-27",48.25,48.35,46.9,47.2,282700.0],["2018-03-28",47.2,47.3,46.4,46.75,352000.0],["2018-03-29",47.0,47.95,47.0,47.55,358600.0],["2018-04-02",47.45,47.65,46.3,46.95,288300.0],["2018-04-03",47.05,47.55,46.9,47.25,280700.0],["2018-04-04",46.55,47.45,46.55,47.2,464500.0],["2018-04-05",47.45,47.83,47.25,47.7,302900.0],["2018-04-06",47.4,48.48,47.4,48.05,383600.0],["2018-04-09",48.35,48.95,48.2,48.2,350200.0],["2018-04-10",48.85,49.0,48.6,48.85,366900.0],["2018-04-11",48.75,49.4,48.6,49.3,311800.0],["2018-04-12",49.45,49.75,49.15,49.65,421300.0],["2018-04-13",49.95,50.0,49.28,49.5,417600.0],["2018-04-16",49.8,50.15,49.68,49.9,640300.0],["2018-04-17",50.05,50.05,49.4,49.6,571200.0],["2018-04-18",49.8,49.85,49.3,49.3,369500.0],["2018-04-19",49.3,49.55,49.15,49.3,260200.0],["2018-04-20",49.3,49.35,48.35,48.45,270400.0],["2018-04-23",48.65,48.9,48.15,48.3,225600.0],["2018-04-24",48.65,48.8,47.45,47.75,308300.0],["2018-04-25",47.7,48.1,47.4,47.65,507800.0],["2018-04-26",47.75,48.0,47.58,47.8,341700.0],["2018-04-27",47.8,48.08,47.6,47.75,354900.0],["2018-04-30",47.95,48.1,47.6,47.6,657700.0],["2018-05-01",47.45,47.7,46.6,47.15,330300.0],["2018-05-02",47.05,47.83,47.05,47.55,586000.0],["2018-05-03",47.4,47.8,47.1,47.4,522900.0],["2018-05-04",47.4,47.85,43.5,44.85,1078400.0],["2018-05-07",45.65,47.38,45.3,46.0,801600.0],["2018-05-08",46.05,46.85,46.0,46.1,577200.0],["2018-05-09",46.2,46.6,45.95,46.05,387100.0],["2018-05-10",46.25,47.43,46.25,47.25,561900.0],["2018-05-11",47.3,47.3,46.35,46.45,333300.0],["2018-05-14",46.4,46.4,45.13,45.2,401600.0],["2018-05-15",45.15,46.25,45.15,45.85,407700.0],["2018-05-16",45.9,46.3,45.9,46.0,297100.0],["2018-05-17",46.05,46.78,46.0,46.6,366100.0],["2018-05-18",46.8,46.9,46.25,46.55,522100.0],["2018-05-21",46.75,47.08,46.6,46.95,339400.0],["2018-05-22",46.95,47.25,46.65,46.65,229100.0],["2018-05-23",46.4,46.8,46.35,46.75,189200.0],["2018-05-24",46.6,47.1,46.6,46.85,264100.0],["2018-05-25",46.85,47.1,46.65,47.0,216700.0],["2018-05-29",46.8,47.78,46.8,47.2,321400.0],["2018-05-30",47.55,48.1,47.25,47.5,352500.0],["2018-05-31",47.55,48.3,47.48,47.75,270600.0],["2018-06-01",48.0,48.35,47.65,48.2,239100.0],["2018-06-04",48.25,48.55,48.15,48.3,361600.0],["2018-06-05",48.35,48.7,48.2,48.65,249400.0],["2018-06-06",48.7,49.1,48.6,49.05,205100.0],["2018-06-07",49.0,49.2,48.65,48.85,221300.0],["2018-06-08",48.8,49.25,48.55,49.2,307200.0],["2018-06-11",49.1,49.5,49.1,49.3,291000.0],["2018-06-12",49.3,49.68,49.25,49.3,259900.0],["2018-06-13",49.25,49.7,48.9,49.2,362500.0],["2018-06-14",49.25,49.3,48.55,49.0,331900.0],["2018-06-15",48.95,48.95,48.4,48.8,729500.0],["2018-06-18",48.65,49.05,48.65,48.9,433500.0],["2018-06-19",48.65,49.1,48.2,48.9,375900.0],["2018-06-20",49.0,49.55,48.75,49.2,378300.0],["2018-06-21",49.1,49.45,49.0,49.25,321400.0],["2018-06-22",49.45,49.7,48.05,48.1,686200.0],["2018-06-25",48.05,48.05,46.55,47.0,360300.0],["2018-06-26",47.0,47.85,46.85,47.75,255500.0],["2018-06-27",47.7,47.78,46.7,46.8,182300.0],["2018-06-28",46.75,47.1,46.15,46.8,273900.0],["2018-06-29",47.2,48.63,47.2,48.1,566500.0],["2018-07-02",48.0,49.1,47.7,49.1,270400.0],["2018-07-03",49.1,49.55,49.1,49.4,256700.0],["2018-07-05",49.4,49.73,49.05,49.7,387200.0],["2018-07-06",49.7,50.65,49.65,50.65,341900.0],["2018-07-09",51.0,51.9,50.95,51.5,485000.0],["2018-07-10",51.55,52.0,51.48,51.9,330200.0],["2018-07-11",51.5,52.75,51.35,52.5,613400.0],["2018-07-12",52.6,52.9,52.2,52.65,375900.0],["2018-07-13",52.6,52.6,52.1,52.25,198500.0],["2018-07-16",52.35,52.43,51.75,52.1,325800.0],["2018-07-17",52.15,52.7,51.4,52.7,244000.0],["2018-07-18",52.7,53.4,52.7,53.2,517800.0],["2018-07-19",53.1,53.15,52.5,52.7,331100.0],["2018-07-20",52.8,52.95,52.45,52.85,300100.0],["2018-07-23",52.65,53.6,52.6,53.55,333100.0],["2018-07-24",54.0,54.28,53.55,54.15,452500.0],["2018-07-25",54.05,54.9,53.8,54.7,604900.0],["2018-07-26",54.7,55.1,54.23,55.05,276600.0],["2018-07-27",55.2,55.35,54.5,54.8,263700.0],["2018-07-30",54.7,55.1,54.35,54.75,411400.0],["2018-07-31",54.75,55.1,54.28,54.55,625400.0],["2018-08-01",54.5,55.65,54.5,55.55,365900.0],["2018-08-02",55.25,55.7,54.3,55.5,394300.0],["2018-08-03",55.55,55.85,54.9,55.2,172100.0],["2018-08-06",55.2,55.73,55.15,55.25,279100.0],["2018-08-07",55.45,55.7,55.0,55.05,177600.0],["2018-08-08",55.0,55.4,54.45,55.25,313300.0],["2018-08-09",55.35,55.55,54.41,55.25,217700.0],["2018-08-10",55.1,56.0,54.95,55.45,344500.0],["2018-08-13",55.4,55.7,54.7,54.75,548500.0],["2018-08-14",54.8,55.8,54.6,55.75,270900.0],["2018-08-15",55.5,56.18,55.25,56.05,356300.0],["2018-08-16",56.25,56.45,55.5,55.75,412500.0],["2018-08-17",49.05,49.1,44.7,47.2,2213600.0],["2018-08-20",47.3,48.65,47.15,48.4,727600.0],["2018-08-21",48.65,49.0,48.35,48.5,514500.0],["2018-08-22",48.1,49.15,48.0,49.05,499000.0],["2018-08-23",48.9,49.23,48.35,48.75,505600.0],["2018-08-24",48.45,49.05,48.45,48.7,246100.0],["2018-08-27",48.75,49.45,48.35,48.4,390100.0],["2018-08-28",48.4,48.75,47.5,47.7,626100.0],["2018-08-29",47.75,48.0,47.25,47.7,399100.0],["2018-08-30",47.55,48.3,47.45,47.8,458000.0],["2018-08-31",47.75,48.05,47.55,47.85,480200.0],["2018-09-04",47.5,48.75,47.45,47.75,504100.0],["2018-09-05",47.55,48.05,47.25,47.75,402300.0],["2018-09-06",47.7,48.1,46.55,46.55,425900.0],["2018-09-07",46.4,46.85,45.9,46.0,377600.0],["2018-09-10",46.1,46.2,44.95,45.25,514700.0],["2018-09-11",45.05,45.9,45.05,45.3,362300.0],["2018-09-12",45.2,45.35,43.8,44.5,434300.0],["2018-09-13",44.55,45.13,44.3,44.85,470600.0],["2018-09-14",44.95,45.25,44.65,44.85,272900.0],["2018-09-17",44.75,44.83,44.38,44.65,265900.0],["2018-09-18",44.7,45.15,44.6,44.85,254500.0],["2018-09-19",44.85,45.1,44.6,45.05,617100.0],["2018-09-20",45.2,45.8,45.0,45.45,320600.0],["2018-09-21",45.35,46.05,45.25,45.35,667000.0],["2018-09-24",45.15,46.2,44.9,46.05,377300.0],["2018-09-25",46.15,47.45,46.1,47.15,527200.0],["2018-09-26",47.2,47.8,47.0,47.35,424300.0],["2018-09-27",47.25,47.75,47.19,47.5,456100.0],["2018-09-28",47.4,48.3,47.4,48.2,498500.0],["2018-10-01",48.45,48.68,47.77,47.88,340400.0],["2018-10-02",47.88,48.33,46.25,46.28,393700.0],["2018-10-03",46.43,46.94,46.17,46.74,241700.0],["2018-10-04",46.54,46.86,45.26,45.51,371600.0],["2018-10-05",45.51,46.17,44.95,46.05,308500.0],["2018-10-08",46.21,46.37,45.21,45.49,526200.0],["2018-10-09",45.3,47.32,45.3,47.08,498800.0],["2018-10-10",46.9,47.82,46.83,47.37,613500.0],["2018-10-11",47.16,47.55,46.28,46.33,648300.0],["2018-10-12",46.69,46.69,45.11,45.79,798500.0],["2018-10-15",45.59,46.96,45.37,46.55,286900.0],["2018-10-16",46.86,48.62,46.37,48.5,430300.0],["2018-10-17",48.34,48.77,47.99,48.62,380200.0],["2018-10-18",48.47,48.61,47.17,47.56,376400.0],["2018-10-19",47.52,47.83,47.1,47.51,389100.0],["2018-10-22",47.74,48.58,47.54,47.6,258100.0],["2018-10-23",47.05,47.47,46.49,46.86,422400.0],["2018-10-24",46.71,47.63,45.69,45.79,457100.0],["2018-10-25",46.14,48.29,46.13,48.04,638700.0],["2018-10-26",47.58,48.7,46.79,48.25,325300.0],["2018-10-29",48.7,49.44,47.58,48.15,330300.0],["2018-10-30",48.22,49.78,48.11,49.55,372400.0],["2018-10-31",49.18,51.75,49.18,50.63,730300.0],["2018-11-01",50.62,51.11,49.89,50.0,792500.0],["2018-11-02",51.9,56.36,51.76,52.79,1409800.0],["2018-11-05",52.88,54.98,52.45,54.7,665400.0],["2018-11-06",54.39,56.19,54.31,56.04,703200.0],["2018-11-07",56.1,58.0,55.73,57.89,707300.0],["2018-11-08",57.52,58.29,57.48,57.87,570100.0],["2018-11-09",57.63,58.21,56.35,58.0,605300.0],["2018-11-12",58.04,58.78,57.68,58.16,467800.0],["2018-11-13",58.48,58.8,57.67,57.74,474000.0],["2018-11-14",58.32,58.67,56.66,57.02,251200.0],["2018-11-15",56.84,57.74,56.26,57.71,312100.0],["2018-11-16",57.25,57.92,57.06,57.54,430400.0],["2018-11-19",57.42,57.9,56.16,56.24,404300.0],["2018-11-20",55.56,56.04,54.9,55.15,474500.0],["2018-11-21",55.43,56.45,55.1,55.86,264800.0],["2018-11-23",55.36,56.43,55.1,56.02,135800.0],["2018-11-26",56.3,56.72,55.73,55.93,835500.0],["2018-11-27",55.8,56.29,55.1,55.15,478800.0],["2018-11-28",55.38,56.55,54.84,56.46,637900.0],["2018-11-29",56.07,57.95,55.95,57.42,346700.0],["2018-11-30",57.33,58.35,57.33,57.74,428100.0],["2018-12-03",58.22,58.22,55.57,56.37,541500.0],["2018-12-04",56.5,56.95,54.15,54.63,548700.0],["2018-12-06",54.17,54.5,53.16,54.5,458300.0],["2018-12-07",54.36,54.64,52.28,52.76,477800.0],["2018-12-10",52.73,53.42,52.02,52.04,463600.0],["2018-12-11",52.88,53.23,51.58,52.03,473200.0],["2018-12-12",52.7,53.5,52.56,53.05,433400.0],["2018-12-13",53.26,53.42,52.23,52.25,484900.0],["2018-12-14",51.94,52.12,50.97,51.13,468900.0],["2018-12-17",50.96,51.4,49.85,49.99,612000.0],["2018-12-18",50.27,50.66,49.38,49.62,450100.0],["2018-12-19",49.71,50.33,47.87,48.41,466700.0],["2018-12-20",48.38,49.02,47.09,47.66,555000.0],["2018-12-21",47.59,48.26,45.26,45.53,2003400.0],["2018-12-24",45.29,45.71,44.55,44.57,373400.0],["2018-12-26",44.83,46.65,44.53,46.59,507700.0],["2018-12-27",45.92,46.57,45.51,46.53,568000.0],["2018-12-28",46.67,47.64,46.45,46.93,305000.0],["2018-12-31",47.27,47.61,46.74,47.32,467900.0],["2019-01-02",46.74,47.56,46.43,47.37,767500.0],["2019-01-03",46.94,47.87,46.82,46.99,488600.0],["2019-01-04",47.67,48.95,47.67,48.21,409600.0],["2019-01-07",48.05,48.49,47.45,47.77,423900.0],["2019-01-08",48.28,48.91,47.2,47.5,489800.0],["2019-01-09",47.71,48.26,46.88,47.37,400900.0],["2019-01-10",47.05,47.38,46.64,47.38,587600.0],["2019-01-11",47.15,47.52,46.78,47.37,437200.0],["2019-01-14",46.97,47.44,46.69,47.2,393900.0],["2019-01-15",47.37,48.05,47.17,47.85,310600.0],["2019-01-16",47.93,48.6,47.76,47.99,688200.0],["2019-01-17",47.73,48.47,47.73,47.93,498600.0],["2019-01-18",48.18,49.07,48.01,48.88,329500.0],["2019-01-22",48.72,49.44,48.28,48.7,324400.0],["2019-01-23",48.85,49.53,48.7,49.15,332100.0],["2019-01-24",49.04,49.37,48.54,49.07,249000.0],["2019-01-25",49.46,49.8,49.23,49.66,183900.0],["2019-01-28",49.16,49.45,48.62,49.22,282100.0],["2019-01-29",49.41,49.46,48.61,48.8,228300.0],["2019-01-30",49.01,49.37,48.36,49.24,299000.0],["2019-01-31",49.17,49.49,48.73,48.9,327300.0],["2019-02-01",48.9,49.31,48.65,49.26,301700.0],["2019-02-04",49.21,49.92,48.96,49.65,220300.0],["2019-02-05",49.78,50.13,49.42,49.56,347400.0],["2019-02-06",49.51,49.71,48.98,49.41,228300.0],["2019-02-07",49.04,49.98,48.49,49.0,266200.0],["2019-02-08",48.56,49.88,47.13,47.79,747400.0],["2019-02-11",47.91,48.44,47.57,47.77,405300.0],["2019-02-12",48.08,48.44,47.29,47.64,340500.0],["2019-02-13",47.6,48.49,47.55,48.24,384400.0],["2019-02-14",47.8,48.71,47.68,48.15,370600.0],["2019-02-15",48.58,49.12,47.94,48.47,364100.0],["2019-02-19",48.28,49.2,48.18,49.03,321100.0],["2019-02-20",49.1,49.15,48.04,48.15,332300.0],["2019-02-21",48.18,49.67,48.18,49.24,419100.0],["2019-02-22",49.48,49.48,48.77,49.24,310100.0],["2019-02-25",49.35,49.6,48.83,48.96,332200.0],["2019-02-26",48.95,49.1,48.28,48.33,317100.0],["2019-02-27",48.13,48.39,47.73,48.02,332300.0],["2019-02-28",48.0,48.52,48.0,48.2,409000.0],["2019-03-01",48.51,49.46,48.44,49.26,304500.0],["2019-03-04",49.32,49.32,48.03,48.07,346900.0],["2019-03-05",48.09,48.42,47.95,48.09,239300.0],["2019-03-06",48.11,48.33,47.49,47.77,295100.0],["2019-03-07",47.68,47.68,47.01,47.27,480600.0],["2019-03-08",47.01,47.8,46.7,47.4,399100.0],["2019-03-11",47.55,48.34,47.4,48.2,298100.0],["2019-03-12",48.19,48.66,47.69,48.03,230300.0],["2019-03-13",48.14,49.03,48.06,48.67,406500.0],["2019-03-14",48.57,48.7,48.23,48.32,318700.0],["2019-03-15",48.46,49.56,48.46,48.84,787800.0],["2019-03-18",48.87,49.3,48.65,48.83,415000.0],["2019-03-19",48.94,49.28,48.29,48.32,285100.0],["2019-03-20",48.23,48.59,46.71,47.3,381600.0],["2019-03-21",47.16,48.28,47.16,47.9,343800.0],["2019-03-22",47.54,47.69,45.95,45.97,311000.0],["2019-03-25",45.69,46.01,45.19,45.53,316700.0],["2019-03-26",45.73,46.29,45.54,45.67,215000.0],["2019-03-27",45.51,45.77,45.09,45.42,219600.0],["2019-03-28",45.51,46.1,45.5,46.05,183800.0],["2019-03-29",46.38,47.09,46.21,46.32,385000.0],["2019-04-01",46.59,47.05,46.05,46.93,335600.0],["2019-04-02",46.9,46.9,46.3,46.48,242400.0],["2019-04-03",46.92,47.72,46.86,47.48,325400.0],["2019-04-04",47.57,48.03,47.35,47.87,231700.0],["2019-04-05",48.01,48.42,47.62,47.84,587500.0],["2019-04-08",47.68,48.22,47.18,47.95,241300.0],["2019-04-09",47.75,48.34,47.55,47.66,243500.0],["2019-04-10",47.81,48.51,47.39,48.36,217900.0],["2019-04-11",48.45,48.56,47.85,48.33,213500.0],["2019-04-12",48.58,48.87,48.09,48.58,254000.0],["2019-04-15",48.65,49.03,48.25,49.02,239300.0],["2019-04-16",49.36,49.38,48.76,49.18,184000.0],["2019-04-17",49.45,49.68,48.39,48.57,284500.0],["2019-04-18",48.44,48.95,47.92,48.0,174100.0],["2019-04-22",47.8,47.94,47.05,47.67,199700.0],["2019-04-23",47.62,49.08,47.62,48.95,297900.0],["2019-04-24",48.95,49.06,48.59,48.84,228100.0],["2019-04-25",48.69,49.0,47.72,48.74,230000.0],["2019-04-26",48.74,49.98,48.54,49.76,202800.0],["2019-04-29",49.75,50.35,49.66,49.78,304800.0],["2019-04-30",49.82,49.92,48.71,49.32,315500.0],["2019-05-01",49.72,50.49,49.55,49.61,277300.0],["2019-05-02",49.22,50.35,49.22,50.02,238200.0],["2019-05-03",47.37,49.21,45.56,45.86,546300.0],["2019-05-06",45.29,47.01,45.29,46.3,486300.0],["2019-05-07",45.95,46.13,44.72,45.13,345900.0],["2019-05-08",45.06,45.13,43.85,44.36,375100.0],["2019-05-09",43.98,44.79,43.5,44.62,472900.0],["2019-05-10",44.62,45.48,44.17,45.46,419200.0],["2019-05-13",44.67,44.95,42.75,44.04,523800.0],["2019-05-14",43.74,43.95,43.38,43.42,459500.0],["2019-05-15",43.01,44.03,42.7,43.73,349800.0],["2019-05-16",43.88,44.44,43.63,43.69,268600.0],["2019-05-17",43.31,43.7,42.96,42.98,267800.0],["2019-05-20",42.62,43.06,42.36,42.9,278200.0],["2019-05-21",43.11,43.75,43.02,43.26,276900.0],["2019-05-22",43.0,43.61,43.0,43.26,228100.0],["2019-05-23",42.82,43.39,42.68,43.24,335700.0],["2019-05-24",43.48,43.92,43.46,43.6,263600.0],["2019-05-28",43.6,44.06,43.43,43.44,358900.0],["2019-05-29",43.34,43.97,43.17,43.78,284700.0],["2019-05-30",43.82,44.21,43.72,44.02,291300.0],["2019-05-31",43.55,44.05,43.46,43.96,366200.0],["2019-06-03",43.99,44.69,43.87,44.2,312100.0],["2019-06-04",44.52,45.29,44.39,45.2,310600.0],["2019-06-05",45.31,45.74,44.67,45.09,271300.0],["2019-06-06",45.06,45.29,44.48,44.52,351700.0],["2019-06-07",44.88,45.42,44.71,44.81,301600.0],["2019-06-10",44.92,45.31,43.98,44.18,234800.0],["2019-06-11",44.48,44.57,43.84,43.93,261700.0],["2019-06-12",44.02,44.27,43.49,44.18,286800.0],["2019-06-13",44.34,44.48,44.03,44.25,327300.0],["2019-06-14",44.18,44.78,44.05,44.68,225700.0],["2019-06-17",44.89,45.19,44.3,45.18,287900.0],["2019-06-18",45.5,46.02,44.89,45.11,239200.0],["2019-06-19",45.12,45.73,44.83,45.58,247700.0],["2019-06-20",46.02,46.02,45.32,45.88,228400.0],["2019-06-21",45.69,45.91,45.04,45.04,952200.0],["2019-06-24",45.07,45.19,44.07,44.07,448900.0],["2019-06-25",44.13,45.06,43.83,44.86,454700.0],["2019-06-26",44.97,45.09,43.89,44.65,399300.0],["2019-06-27",44.83,45.54,44.5,45.13,745200.0],["2019-06-28",45.1,45.59,44.48,45.05,990800.0],["2019-07-01",45.51,45.89,44.88,45.02,409500.0],["2019-07-02",45.0,45.76,45.0,45.4,401200.0],["2019-07-03",45.6,46.02,45.22,45.52,282300.0],["2019-07-05",45.37,45.77,45.27,45.54,324300.0],["2019-07-08",45.35,45.56,44.91,45.17,232200.0],["2019-07-09",44.96,45.46,44.96,45.1,350600.0],["2019-07-10",45.3,45.76,45.25,45.28,186800.0],["2019-07-11",45.35,45.56,44.9,45.34,297900.0],["2019-07-12",45.39,46.0,45.39,45.83,335100.0],["2019-07-15",45.91,46.16,45.41,46.03,187100.0],["2019-07-16",45.88,46.81,45.88,46.38,236000.0],["2019-07-17",46.45,47.19,46.23,46.61,318400.0],["2019-07-18",46.77,47.36,46.55,47.29,366300.0],["2019-07-19",47.23,47.95,47.23,47.41,224900.0],["2019-07-22",47.41,47.76,47.17,47.4,229800.0],["2019-07-23",47.51,48.07,47.46,48.07,233800.0],["2019-07-24",47.95,49.01,47.95,48.88,249600.0],["2019-07-25",48.85,48.91,47.67,47.86,271800.0],["2019-07-26",48.03,48.85,47.78,48.66,190600.0],["2019-07-29",48.68,48.78,48.02,48.21,222800.0],["2019-07-30",47.8,48.99,47.68,48.97,219200.0],["2019-07-31",48.87,49.14,47.34,47.37,334500.0],["2019-08-01",47.37,48.27,46.88,47.28,267700.0],["2019-08-02",46.87,47.06,46.07,46.39,198800.0],["2019-08-05",45.5,45.68,43.8,44.42,302200.0],["2019-08-06",44.6,46.52,44.49,46.36,325900.0],["2019-08-07",45.89,46.79,45.52,46.35,320800.0],["2019-08-08",46.75,48.24,46.75,48.18,358800.0],["2019-08-09",47.89,48.72,47.89,48.09,234200.0],["2019-08-12",47.67,48.29,47.59,47.72,202100.0],["2019-08-13",47.5,48.97,47.5,48.11,212400.0],["2019-08-14",47.44,48.05,47.34,47.7,212400.0],["2019-08-15",47.82,48.4,47.46,47.67,232000.0],["2019-08-16",47.93,49.01,47.93,48.81,211000.0],["2019-08-19",49.37,50.42,49.37,50.01,373400.0],["2019-08-20",50.12,50.41,49.71,50.2,578300.0],["2019-08-21",50.91,51.79,50.46,51.38,437700.0],["2019-08-22",51.56,51.7,50.63,50.96,454500.0],["2019-08-23",50.15,51.47,43.53,44.94,1686100.0],["2019-08-26",45.47,46.42,45.22,45.55,611000.0],["2019-08-27",45.73,46.06,43.71,43.86,691400.0],["2019-08-28",43.45,44.18,43.32,43.39,884800.0],["2019-08-29",43.68,44.14,42.42,42.6,490900.0],["2019-08-30",42.68,42.96,41.8,42.72,783300.0],["2019-09-03",42.55,42.85,41.36,41.58,377800.0],["2019-09-04",41.85,41.96,40.6,41.02,492100.0],["2019-09-05",41.2,41.93,41.2,41.53,497300.0],["2019-09-06",41.59,41.59,40.75,40.84,385400.0],["2019-09-09",40.84,41.4,40.35,41.0,496000.0],["2019-09-10",40.85,41.34,40.49,40.82,696300.0],["2019-09-11",41.15,41.15,40.2,40.57,663000.0],["2019-09-12",40.8,42.01,40.06,41.7,606200.0],["2019-09-13",41.81,42.61,41.15,41.24,466900.0],["2019-09-16",40.87,41.98,40.81,41.49,581300.0],["2019-09-17",41.47,41.94,41.19,41.79,457000.0],["2019-09-18",41.87,42.14,41.52,42.0,481000.0],["2019-09-19",42.07,42.72,42.07,42.28,495100.0],["2019-09-20",42.49,42.49,40.57,40.66,991300.0],["2019-09-23",40.35,41.44,40.05,41.19,493800.0],["2019-09-24",41.42,41.73,40.79,41.13,367600.0],["2019-09-25",41.11,41.52,38.71,38.73,809900.0],["2019-09-26",38.73,38.87,37.73,38.2,2063900.0],["2019-09-27",38.5,38.82,37.68,38.02,627700.0],["2019-09-30",38.16,38.49,37.81,38.09,683100.0],["2019-10-01",38.37,38.71,37.91,37.95,478600.0],["2019-10-02",37.53,37.96,37.45,37.78,493000.0],["2019-10-03",37.61,38.09,37.2,37.69,429200.0],["2019-10-04",37.66,38.08,36.65,36.76,439400.0],["2019-10-07",36.52,37.52,36.52,36.88,450500.0],["2019-10-08",36.58,36.66,35.45,35.48,473200.0],["2019-10-09",35.72,36.19,35.61,35.67,412300.0],["2019-10-10",35.73,36.05,35.37,35.42,509000.0],["2019-10-11",35.86,36.3,35.79,35.98,973700.0],["2019-10-14",35.9,36.21,35.78,35.84,433500.0],["2019-10-15",35.72,37.35,35.41,36.69,1726200.0],["2019-10-16",36.56,37.12,36.27,36.5,662900.0],["2019-10-17",36.66,36.74,36.16,36.29,561700.0],["2019-10-18",36.17,36.34,35.81,35.85,502500.0],["2019-10-21",36.1,36.7,35.12,36.25,486700.0],["2019-10-22",36.26,36.36,36.1,36.33,855900.0],["2019-10-23",36.48,36.7,36.27,36.47,555300.0],["2019-10-24",36.5,36.8,36.01,36.13,429400.0],["2019-10-25",36.15,36.64,36.15,36.47,329300.0],["2019-10-28",36.5,37.1,36.5,36.75,460400.0],["2019-10-29",36.47,36.85,36.23,36.54,408900.0],["2019-10-30",32.73,32.73,27.58,29.7,2595800.0],["2019-10-31",30.18,30.5,29.56,29.78,1114300.0],["2019-11-01",29.89,30.77,29.89,30.56,772600.0],["2019-11-04",30.73,30.98,30.63,30.82,730300.0],["2019-11-05",30.84,31.55,30.84,31.35,512400.0],["2019-11-06",31.3,32.01,31.2,31.74,539100.0],["2019-11-07",31.99,32.27,31.51,31.82,599100.0],["2019-11-08",31.73,31.96,31.53,31.78,425400.0],["2019-11-11",31.58,32.1,31.56,31.99,631800.0],["2019-11-12",32.14,32.97,32.14,32.54,540500.0],["2019-11-13",32.34,32.45,31.16,32.38,489000.0],["2019-11-14",32.47,33.32,32.47,33.12,1370400.0],["2019-11-15",33.32,34.32,32.93,33.6,751000.0],["2019-11-18",33.61,34.13,33.4,34.04,1238000.0],["2019-11-19",34.33,34.53,34.14,34.36,562900.0],["2019-11-20",34.08,34.79,33.88,34.52,873500.0],["2019-11-21",34.44,34.46,33.68,33.85,447800.0],["2019-11-22",33.9,34.1,33.47,34.03,448100.0],["2019-11-25",34.25,35.27,33.97,35.24,381800.0],["2019-11-26",35.02,35.39,34.74,34.74,633800.0],["2019-11-27",34.95,34.95,33.83,33.89,312800.0],["2019-11-29",33.73,33.96,33.64,33.73,151000.0],["2019-12-02",33.79,33.92,33.38,33.73,623200.0],["2019-12-03",33.5,33.5,32.98,33.12,352900.0],["2019-12-04",33.44,33.65,33.14,33.16,434000.0],["2019-12-05",33.3,33.55,32.72,32.78,268900.0],["2019-12-06",33.05,33.76,33.04,33.66,446200.0],["2019-12-09",33.65,33.89,33.32,33.46,397600.0],["2019-12-10",33.36,33.81,33.16,33.76,290000.0],["2019-12-11",33.67,33.83,32.9,33.82,258100.0],["2019-12-12",33.83,35.05,33.74,34.98,386400.0],["2019-12-13",34.92,35.58,34.59,34.74,353300.0],["2019-12-16",35.15,35.27,34.1,34.21,525200.0],["2019-12-17",34.41,34.7,34.16,34.25,366300.0],["2019-12-18",34.46,34.58,34.15,34.39,451000.0],["2019-12-19",34.4,34.41,33.82,34.29,397100.0],["2019-12-20",34.45,35.19,34.27,35.02,1811600.0],["2019-12-23",35.01,35.01,34.5,34.55,224500.0],["2019-12-24",34.59,34.74,34.18,34.43,118500.0],["2019-12-26",34.46,35.16,34.46,35.12,286300.0],["2019-12-27",35.11,35.25,35.01,35.04,373400.0],["2019-12-30",35.03,35.1,34.47,34.69,197900.0],["2019-12-31",34.55,35.23,34.55,34.97,342400.0],["2020-01-02",35.03,35.19,34.27,34.69,409800.0],["2020-01-03",34.25,34.58,33.96,34.57,311900.0],["2020-01-06",34.19,35.18,34.13,35.13,306300.0],["2020-01-07",35.23,35.69,34.87,35.49,293700.0],["2020-01-08",35.41,35.7,35.13,35.62,346200.0],["2020-01-09",35.79,36.04,35.63,35.94,385300.0],["2020-01-10",36.0,36.1,35.13,35.48,447900.0],["2020-01-13",35.48,35.96,35.16,35.94,260700.0],["2020-01-14",35.86,36.35,35.79,36.2,535800.0],["2020-01-15",36.15,36.59,35.91,36.5,341800.0],["2020-01-16",36.77,36.93,36.62,36.87,299900.0],["2020-01-17",36.97,37.01,36.31,36.51,269000.0],["2020-01-21",36.32,36.32,35.69,35.97,344800.0],["2020-01-22",36.12,36.55,35.89,35.91,288800.0],["2020-01-23",35.73,36.28,35.21,36.17,476500.0],["2020-01-24",36.43,36.43,34.67,35.04,673300.0],["2020-01-27",34.27,36.07,34.07,35.59,598800.0],["2020-01-28",35.87,36.18,35.34,35.7,304700.0],["2020-01-29",35.74,35.94,35.08,35.35,289200.0],["2020-01-30",35.01,35.66,35.01,35.45,225500.0],["2020-01-31",35.16,35.25,33.98,34.51,405900.0],["2020-02-03",34.63,35.32,34.6,35.07,662200.0],["2020-02-04",35.68,35.81,34.86,35.05,377300.0],["2020-02-05",36.81,37.14,34.82,36.16,760900.0],["2020-02-06",36.18,36.37,35.58,35.73,804200.0],["2020-02-07",35.43,35.58,33.87,34.02,557100.0],["2020-02-10",33.87,33.87,32.54,32.56,385600.0],["2020-02-11",32.67,33.38,32.25,33.15,564100.0],["2020-02-12",33.46,34.25,33.2,34.22,307500.0],["2020-02-13",34.06,34.66,33.92,34.62,322500.0],["2020-02-14",34.51,35.32,34.4,35.31,269800.0],["2020-02-18",35.2,35.2,34.15,34.35,238100.0],["2020-02-19",34.36,34.56,34.03,34.35,217400.0],["2020-02-20",34.1,35.17,34.1,34.65,246000.0],["2020-02-21",34.5,34.84,33.86,34.5,271200.0],["2020-02-24",33.6,33.91,33.11,33.43,321300.0],["2020-02-25",33.46,33.46,32.48,33.32,582800.0],["2020-02-26",33.57,33.77,31.85,31.96,483000.0],["2020-02-27",31.35,31.45,30.33,30.43,875600.0],["2020-02-28",29.54,30.89,29.26,30.87,941000.0],["2020-03-02",30.91,30.93,30.2,30.91,692200.0],["2020-03-03",30.9,31.36,29.55,29.87,497000.0],["2020-03-04",30.19,31.57,29.85,31.32,407100.0],["2020-03-05",30.44,30.63,29.26,29.86,494200.0],["2020-03-06",29.09,30.96,29.08,30.87,562000.0],["2020-03-09",28.98,30.1,28.84,29.13,583100.0],["2020-03-10",29.81,29.81,27.46,28.39,543000.0],["2020-03-11",27.65,28.01,26.49,27.06,563400.0],["2020-03-12",25.31,26.57,24.45,25.35,1055900.0],["2020-03-13",26.27,26.97,25.01,26.86,1004700.0],["2020-03-16",23.98,25.89,23.42,23.99,576300.0],["2020-03-17",24.33,26.07,23.27,25.98,934400.0],["2020-03-18",24.58,26.47,19.76,21.46,1129300.0],["2020-03-19",21.39,23.55,20.26,22.25,641000.0],["2020-03-20",22.18,25.34,21.98,22.55,986400.0],["2020-03-23",22.93,23.99,22.29,23.48,847800.0],["2020-03-24",24.75,25.01,22.95,24.33,466000.0],["2020-03-25",24.27,26.05,23.99,25.14,581300.0],["2020-03-26",25.29,26.23,24.83,25.78,475600.0],["2020-03-27",24.61,26.03,24.16,24.8,244100.0],["2020-03-30",25.06,26.16,24.58,26.07,422800.0],["2020-03-31",25.97,27.23,25.97,26.79,478400.0],["2020-04-01",25.72,26.41,24.84,26.2,438200.0],["2020-04-02",25.63,26.54,24.5,24.97,366600.0],["2020-04-03",25.01,25.15,22.93,23.57,440300.0],["2020-04-06",24.5,25.33,24.08,25.23,438200.0],["2020-04-07",25.97,27.33,24.58,25.06,456100.0],["2020-04-08",25.5,26.41,25.18,26.22,588800.0],["2020-04-09",26.89,26.99,26.06,26.54,369900.0],["2020-04-13",26.09,26.46,25.29,26.23,259800.0],["2020-04-14",27.15,27.15,26.34,26.88,501500.0],["2020-04-15",26.02,26.81,25.54,26.11,367500.0],["2020-04-16",26.28,26.28,24.73,25.71,523600.0],["2020-04-17",26.84,27.99,26.56,27.82,380800.0],["2020-04-20",27.27,27.54,26.59,26.88,305700.0],["2020-04-21",26.19,26.76,26.01,26.57,330700.0],["2020-04-22",27.07,27.7,26.89,27.54,292100.0],["2020-04-23",27.61,28.08,27.55,27.82,306500.0],["2020-04-24",27.93,28.17,27.5,28.09,188100.0],["2020-04-27",28.42,30.65,28.31,30.19,535700.0],["2020-04-28",31.1,31.52,30.73,31.36,587000.0],["2020-04-29",32.53,33.35,31.71,33.19,395300.0],["2020-04-30",32.39,32.39,31.57,31.77,485500.0],["2020-05-01",31.12,31.66,30.87,31.63,589700.0],["2020-05-04",30.98,31.74,30.7,31.57,694900.0],["2020-05-05",32.07,32.34,31.55,31.55,561000.0],["2020-05-06",32.5,33.32,31.42,32.75,785900.0],["2020-05-07",33.06,34.28,32.28,34.24,800300.0],["2020-05-08",34.77,35.48,34.51,34.65,587800.0],["2020-05-11",34.13,34.47,33.46,33.67,726900.0],["2020-05-12",33.95,33.95,31.75,31.77,481400.0],["2020-05-13",31.45,31.94,31.13,31.73,428700.0],["2020-05-14",30.96,31.91,30.31,31.88,395100.0],["2020-05-15",32.05,32.4,31.69,31.91,290500.0],["2020-05-18",32.99,33.77,32.76,32.93,293100.0],["2020-05-19",32.63,33.23,31.89,31.92,206500.0],["2020-05-20",32.66,33.11,32.12,32.66,420100.0],["2020-05-21",32.65,33.15,32.24,32.72,456700.0],["2020-05-22",32.96,33.04,32.58,32.96,202900.0],["2020-05-26",34.15,34.52,33.08,33.15,286900.0],["2020-05-27",33.91,33.97,32.77,33.7,394100.0],["2020-05-28",34.24,34.24,33.25,33.54,327300.0],["2020-05-29",33.13,33.54,32.23,33.46,315800.0],["2020-06-01",33.57,34.21,33.39,34.03,372800.0],["2020-06-02",34.36,35.22,34.24,34.29,351400.0],["2020-06-03",34.96,35.63,34.96,35.21,306300.0],["2020-06-04",35.12,35.64,34.58,35.19,287900.0],["2020-06-05",35.84,36.85,35.74,35.89,359200.0],["2020-06-08",36.26,36.6,35.62,35.84,319200.0],["2020-06-09",35.41,36.72,35.14,36.4,365700.0],["2020-06-10",36.43,36.43,34.88,35.19,353600.0],["2020-06-11",34.04,34.31,33.57,33.88,575900.0],["2020-06-12",34.93,35.03,32.93,33.72,691900.0],["2020-06-15",32.6,34.01,32.45,33.78,464600.0],["2020-06-16",34.88,34.97,32.92,33.1,513800.0],["2020-06-17",33.16,33.42,32.34,32.75,467200.0],["2020-06-18",32.21,32.79,32.07,32.65,534000.0],["2020-06-19",32.78,33.27,32.32,32.65,1033700.0],["2020-06-22",32.38,33.3,31.71,33.26,467300.0],["2020-06-23",33.64,33.64,32.83,33.03,435000.0],["2020-06-24",32.72,32.81,31.95,32.31,466800.0],["2020-06-25",32.26,32.26,30.89,31.1,447300.0],["2020-06-26",30.94,31.24,30.27,30.63,519300.0],["2020-06-29",30.84,31.83,30.6,31.42,271300.0],["2020-06-30",31.22,31.77,31.09,31.15,415600.0],["2020-07-01",31.01,31.69,30.8,31.13,294800.0],["2020-07-02",31.66,32.18,30.96,31.5,351200.0],["2020-07-06",32.13,32.19,31.62,31.96,249900.0],["2020-07-07",31.61,31.76,31.31,31.5,428000.0],["2020-07-08",31.46,32.08,31.27,31.72,387600.0],["2020-07-09",31.67,32.01,30.42,30.99,716300.0],["2020-07-10",31.0,31.72,30.81,31.68,565500.0],["2020-07-13",32.02,32.59,31.63,31.81,421100.0],["2020-07-14",31.81,32.35,31.14,32.27,272000.0],["2020-07-15",33.09,35.13,33.09,34.96,445700.0],["2020-07-16",34.7,35.22,34.4,34.77,316100.0],["2020-07-17",35.0,35.45,34.8,35.21,167800.0],["2020-07-20",35.0,35.62,34.85,35.48,187000.0],["2020-07-21",35.92,36.36,35.71,36.32,187900.0],["2020-07-22",36.02,36.61,35.97,36.35,381500.0],["2020-07-23",36.22,36.51,36.01,36.47,399200.0],["2020-07-24",36.48,36.62,36.18,36.47,322000.0],["2020-07-27",36.39,37.07,36.38,36.99,446200.0],["2020-07-28",36.63,37.04,36.56,36.7,285500.0],["2020-07-29",36.94,37.51,35.6,35.6,456600.0],["2020-07-30",35.15,35.17,34.24,34.77,228900.0],["2020-07-31",34.43,34.7,33.89,34.34,444300.0],["2020-08-03",34.62,34.62,33.04,33.94,1154300.0],["2020-08-04",34.19,34.94,34.1,34.66,516800.0],["2020-08-05",34.99,35.85,34.84,35.62,697400.0],["2020-08-06",35.69,36.03,35.33,35.78,399700.0],["2020-08-07",35.63,36.23,35.56,36.01,548100.0],["2020-08-10",36.33,37.09,36.33,37.04,362200.0],["2020-08-11",37.5,38.47,37.47,37.52,477400.0],["2020-08-12",38.03,38.03,35.88,36.04,433500.0],["2020-08-13",35.86,36.26,35.58,35.66,323700.0],["2020-08-14",35.45,35.92,35.1,35.75,267400.0],["2020-08-17",36.02,36.09,35.38,35.47,310300.0],["2020-08-18",35.5,36.01,35.2,35.97,490100.0],["2020-08-19",33.45,34.82,33.33,33.9,837100.0],["2020-08-20",33.38,33.6,32.17,33.15,713900.0],["2020-08-21",32.96,33.35,32.91,33.16,459100.0],["2020-08-24",33.48,33.48,32.96,33.19,267500.0],["2020-08-25",33.35,33.39,32.43,32.74,301100.0],["2020-08-26",32.61,32.63,31.83,32.03,324000.0],["2020-08-27",32.12,32.77,31.96,32.68,209100.0],["2020-08-28",32.9,33.41,32.53,33.41,235200.0],["2020-08-31",33.17,33.62,32.79,33.2,307800.0],["2020-09-01",33.05,34.58,32.95,34.54,369000.0],["2020-09-02",34.43,34.74,34.13,34.62,167200.0],["2020-09-03",34.68,35.0,33.79,34.01,336700.0],["2020-09-04",34.51,34.51,32.78,33.08,278200.0],["2020-09-08",33.05,33.05,32.02,32.03,276000.0],["2020-09-09",32.08,32.08,31.07,31.27,203600.0],["2020-09-10",31.5,32.07,31.0,31.3,348500.0],["2020-09-11",31.81,32.7,28.93,29.04,870500.0],["2020-09-14",29.43,29.71,27.43,27.46,886000.0],["2020-09-15",27.5,27.5,26.0,26.15,816900.0],["2020-09-16",26.04,27.0,25.5,26.54,741900.0],["2020-09-17",26.33,26.67,26.06,26.29,464200.0],["2020-09-18",26.38,26.39,25.55,25.81,838200.0],["2020-09-21",25.4,25.4,24.2,25.0,423800.0],["2020-09-22",24.94,25.2,24.73,25.04,332200.0],["2020-09-23",24.91,25.48,24.12,24.15,349700.0],["2020-09-24",24.17,24.28,23.67,24.23,310000.0],["2020-09-25",24.05,24.7,24.04,24.62,864600.0],["2020-09-28",24.96,25.53,24.8,25.23,839400.0],["2020-09-29",25.14,25.14,24.02,24.81,300000.0],["2020-09-30",24.82,25.31,24.33,24.54,353700.0],["2020-10-01",24.43,24.77,24.05,24.57,377900.0],["2020-10-02",24.2,25.04,23.75,24.58,381000.0],["2020-10-05",24.76,25.32,24.76,25.29,282900.0],["2020-10-06",25.55,26.88,25.5,26.09,365400.0],["2020-10-07",26.29,26.74,26.13,26.19,453100.0],["2020-10-08",26.84,27.21,26.37,26.92,497300.0],["2020-10-09",27.0,27.09,26.51,26.63,343600.0],["2020-10-12",26.6,26.66,26.15,26.39,208300.0],["2020-10-13",26.11,26.53,25.87,26.45,215100.0],["2020-10-14",26.49,27.01,26.23,26.93,237900.0],["2020-10-15",26.66,27.56,26.5,27.4,438300.0],["2020-10-16",27.18,27.19,26.3,26.6,235100.0],["2020-10-19",26.73,26.73,26.26,26.32,391300.0],["2020-10-20",26.6,26.88,26.42,26.83,344900.0],["2020-10-21",26.76,27.16,26.63,26.87,198700.0],["2020-10-22",26.96,27.42,26.54,27.24,280500.0],["2020-10-23",27.49,27.49,26.73,26.93,374600.0],["2020-10-26",26.66,26.83,25.93,26.6,178300.0],["2020-10-27",26.52,26.78,25.13,25.25,333700.0],["2020-10-28",24.78,24.88,23.45,23.61,486000.0],["2020-10-29",23.5,24.11,23.24,23.9,388300.0],["2020-10-30",23.86,24.16,23.27,23.44,359800.0],["2020-11-02",23.77,24.17,23.28,23.49,549100.0],["2020-11-03",23.91,24.43,23.22,24.23,621700.0],["2020-11-04",23.75,25.19,23.33,25.1,386700.0],["2020-11-05",25.23,25.77,23.99,24.18,344400.0],["2020-11-06",25.8,26.77,25.14,26.03,1026600.0],["2020-11-09",27.62,28.24,26.74,26.77,590500.0],["2020-11-10",27.18,28.56,27.01,27.85,579200.0],["2020-11-11",27.55,28.29,27.11,27.94,370200.0],["2020-11-12",27.72,28.2,27.12,27.81,369100.0],["2020-11-13",27.98,28.79,27.74,28.57,492400.0],["2020-11-16",29.05,29.28,28.39,28.8,461800.0],["2020-11-17",28.48,29.08,28.18,28.61,377100.0],["2020-11-18",28.78,28.9,27.8,28.29,324300.0],["2020-11-19",28.18,28.7,27.74,28.07,312300.0],["2020-11-20",27.86,28.26,27.63,27.93,2239900.0],["2020-11-23",28.13,28.63,27.84,28.37,437500.0],["2020-11-24",28.56,29.09,28.34,29.07,561100.0],["2020-11-25",28.86,29.41,27.85,29.26,374100.0],["2020-11-27",29.25,30.34,29.18,29.91,329700.0],["2020-11-30",29.48,29.89,28.57,28.63,478400.0],["2020-12-01",28.9,29.25,28.42,28.64,492700.0],["2020-12-02",28.59,29.04,27.97,28.61,342000.0],["2020-12-03",28.54,29.11,28.46,28.93,517500.0],["2020-12-04",29.1,29.47,29.05,29.26,475200.0],["2020-12-07",29.25,29.59,28.62,29.22,403900.0],["2020-12-08",29.0,30.35,28.99,30.3,544400.0],["2020-12-09",30.28,31.8,30.28,31.5,650300.0],["2020-12-10",31.22,31.71,30.87,31.66,576700.0],["2020-12-11",31.44,32.09,31.14,31.46,439500.0],["2020-12-14",31.67,32.66,31.39,32.13,1139600.0],["2020-12-15",32.46,33.7,32.05,33.64,331000.0],["2020-12-16",33.75,34.14,32.77,33.1,788400.0],["2020-12-17",33.22,33.48,32.51,33.43,276600.0],["2020-12-18",33.55,34.92,33.49,33.93,927700.0],["2020-12-21",33.01,33.95,32.51,33.93,445900.0],["2020-12-22",33.92,34.49,33.24,33.27,342200.0],["2020-12-23",33.43,33.64,32.73,33.51,287900.0],["2020-12-24",33.44,34.57,33.44,34.42,122300.0],["2020-12-28",34.65,34.98,34.0,34.05,256200.0],["2020-12-29",34.02,34.04,32.77,32.89,256700.0],["2020-12-30",32.97,33.41,32.86,32.91,295600.0],["2020-12-31",33.02,34.19,32.61,33.95,343400.0],["2021-01-04",34.03,34.1,31.96,32.03,533500.0],["2021-01-05",32.01,32.88,32.0,32.59,484700.0],["2021-01-06",32.8,33.51,32.15,33.16,693200.0],["2021-01-07",33.06,33.38,32.62,33.18,314600.0],["2021-01-08",33.59,34.57,33.45,34.23,427500.0],["2021-01-11",33.83,35.87,33.71,35.84,407200.0],["2021-01-12",35.8,36.87,35.61,36.33,500700.0],["2021-01-13",36.19,37.33,36.02,36.89,511100.0],["2021-01-14",37.0,38.43,36.75,38.03,299400.0],["2021-01-15",37.65,38.33,36.66,36.9,534300.0],["2021-01-19",37.13,38.74,37.01,38.68,448200.0],["2021-01-20",38.54,39.3,37.87,38.37,405600.0],["2021-01-21",38.42,39.12,38.2,38.56,309200.0],["2021-01-22",38.1,38.88,37.94,38.75,492500.0],["2021-01-25",38.62,39.73,38.05,39.0,676400.0],["2021-01-26",39.52,40.05,38.96,39.58,616100.0],["2021-01-27",38.88,39.63,38.38,39.45,845200.0],["2021-01-28",39.69,39.85,38.41,38.84,758300.0],["2021-01-29",38.68,39.47,38.07,38.59,674600.0],["2021-02-01",38.69,39.26,37.97,39.13,646900.0],["2021-02-02",39.66,40.97,39.14,40.41,498800.0],["2021-02-03",41.83,43.85,38.93,39.16,984700.0],["2021-02-04",39.15,40.62,39.05,39.54,706100.0],["2021-02-05",40.04,40.72,38.5,39.5,269000.0],["2021-02-08",40.11,41.73,39.64,41.54,518100.0],["2021-02-09",41.61,41.97,40.66,41.3,380100.0],["2021-02-10",42.96,42.96,40.59,41.09,511600.0],["2021-02-11",41.16,41.72,40.46,40.8,557400.0],["2021-02-12",40.63,41.36,40.48,40.66,550100.0],["2021-02-16",41.21,41.21,38.73,38.95,529900.0],["2021-02-17",39.14,40.45,38.63,39.75,876900.0],["2021-02-18",39.58,41.21,39.5,40.63,615800.0],["2021-02-19",41.02,41.67,40.81,41.33,972200.0],["2021-02-22",41.0,41.53,40.29,41.1,602800.0],["2021-02-23",40.76,41.14,39.6,40.62,507100.0],["2021-02-24",40.6,41.67,40.6,41.33,484500.0],["2021-02-25",41.62,41.62,39.5,39.67,172100.0],["2021-02-26",39.67,40.14,38.75,39.3,417000.0],["2021-03-01",40.36,40.56,38.86,38.99,572100.0],["2021-03-02",39.06,39.15,37.66,38.35,317100.0],["2021-03-03",38.4,38.92,37.89,38.3,571000.0],["2021-03-04",38.3,39.56,37.64,38.02,570500.0],["2021-03-05",38.1,38.93,37.45,38.8,564100.0],["2021-03-08",38.8,39.67,38.08,38.35,599900.0],["2021-03-09",38.7,39.74,38.37,39.51,422200.0],["2021-03-10",39.41,40.24,38.82,39.22,444900.0],["2021-03-11",39.47,40.2,39.18,40.12,275900.0],["2021-03-12",40.28,41.81,40.14,41.69,357600.0],["2021-03-15",41.28,41.45,40.6,41.27,463800.0],["2021-03-16",41.13,41.48,40.25,40.44,411900.0],["2021-03-17",40.62,41.07,40.05,40.97,426000.0],["2021-03-18",40.8,41.47,40.54,40.88,569200.0],["2021-03-19",40.79,41.74,40.61,41.43,1302300.0],["2021-03-22",41.57,41.74,40.78,41.02,338200.0],["2021-03-23",40.77,41.01,38.37,38.73,566700.0],["2021-03-24",39.02,39.86,38.52,38.54,578500.0],["2021-03-25",38.37,40.21,38.37,40.06,459100.0],["2021-03-26",40.37,40.98,39.74,40.92,407800.0],["2021-03-29",40.61,41.34,39.35,39.42,369800.0],["2021-03-30",39.48,39.89,38.48,39.12,554700.0],["2021-03-31",39.15,40.06,39.15,39.54,557300.0],["2021-04-01",39.73,40.15,39.63,40.1,258700.0],["2021-04-05",40.45,40.89,40.05,40.34,275600.0],["2021-04-06",40.42,40.78,40.2,40.26,384200.0],["2021-04-07",40.13,40.4,39.26,39.46,296800.0],["2021-04-08",39.87,39.97,39.33,39.88,307500.0],["2021-04-09",39.81,39.81,39.28,39.36,234900.0],["2021-04-12",39.03,39.53,39.03,39.37,197500.0],["2021-04-13",39.45,39.45,38.78,38.85,254400.0],["2021-04-14",39.04,39.57,39.04,39.17,159200.0],["2021-04-15",39.41,40.09,39.15,40.0,209500.0],["2021-04-16",40.45,40.45,39.81,40.02,244100.0],["2021-04-19",40.0,40.22,39.54,39.85,366200.0],["2021-04-20",39.54,40.09,38.82,38.94,274900.0],["2021-04-21",38.99,39.75,38.53,38.61,290100.0],["2021-04-22",38.6,39.11,38.13,38.8,238200.0],["2021-04-23",38.76,39.11,38.26,38.69,304500.0],["2021-04-26",38.98,40.03,38.72,38.84,352900.0],["2021-04-27",39.18,39.23,37.79,37.94,455500.0],["2021-04-28",37.66,37.8,36.5,36.87,505000.0],["2021-04-29",37.14,37.51,36.53,36.95,323300.0],["2021-04-30",35.69,35.98,33.64,34.31,1252000.0],["2021-05-03",34.27,34.91,33.87,34.76,602400.0],["2021-05-04",34.38,34.66,33.66,33.8,594700.0],["2021-05-05",33.9,34.22,33.27,33.75,432000.0],["2021-05-06",33.58,33.62,32.34,33.45,545100.0],["2021-05-07",34.25,36.91,34.05,36.89,569100.0],["2021-05-10",36.96,37.54,36.44,37.28,500500.0],["2021-05-11",36.5,37.48,35.64,36.94,551100.0],["2021-05-12",36.55,37.43,36.47,36.79,561200.0],["2021-05-13",37.1,37.67,35.98,36.69,411000.0],["2021-05-14",37.03,38.12,36.97,38.05,362400.0],["2021-05-17",37.86,38.11,37.52,37.96,286200.0],["2021-05-18",38.09,38.8,37.71,38.13,455500.0],["2021-05-19",38.03,38.03,36.98,37.27,443600.0],["2021-05-20",37.08,37.91,36.36,37.86,510100.0],["2021-05-21",38.18,38.28,37.04,37.88,1431200.0],["2021-05-24",38.16,38.16,36.03,36.15,388700.0],["2021-05-25",36.09,36.68,35.65,35.65,557600.0],["2021-05-26",35.75,36.18,35.36,35.81,325000.0],["2021-05-27",36.01,37.05,35.8,36.93,333700.0],["2021-05-28",36.94,37.03,36.3,36.38,313800.0],["2021-06-01",36.42,37.76,36.23,37.63,298400.0],["2021-06-02",37.65,37.65,36.9,37.36,240400.0],["2021-06-03",37.12,37.25,36.13,37.0,217000.0],["2021-06-04",37.2,37.27,36.56,37.13,174000.0],["2021-06-07",37.17,37.84,37.09,37.75,198000.0],["2021-06-08",38.05,38.61,37.37,38.39,265700.0],["2021-06-09",38.64,38.73,37.86,37.94,291900.0],["2021-06-10",38.1,39.15,37.93,38.86,251800.0],["2021-06-11",38.79,39.27,38.76,39.21,214900.0],["2021-06-14",39.23,39.29,38.28,38.53,320500.0],["2021-06-15",38.51,38.69,37.51,38.55,263000.0],["2021-06-16",38.27,38.37,37.26,37.69,270600.0],["2021-06-17",37.39,37.48,36.74,37.38,281200.0],["2021-06-18",37.08,37.38,36.43,36.6,557800.0],["2021-06-21",36.78,37.26,36.45,37.04,295300.0],["2021-06-22",36.85,36.85,35.91,35.95,279600.0],["2021-06-23",36.22,36.34,35.72,35.88,405800.0],["2021-06-24",35.78,36.9,35.65,36.88,230100.0],["2021-06-25",36.8,37.13,36.27,36.28,872500.0],["2021-06-28",36.36,36.4,35.08,35.78,312900.0],["2021-06-29",35.81,36.1,35.45,35.77,221200.0],["2021-06-30",35.6,35.83,35.25,35.64,180700.0],["2021-07-01",35.96,36.73,35.8,36.69,248000.0],["2021-07-02",39.19,40.23,37.68,39.61,2160900.0],["2021-07-06",39.41,39.99,37.88,38.61,10894000.0],["2021-07-07",38.8,38.81,37.47,37.63,640000.0],["2021-07-08",36.65,37.63,36.19,36.94,386000.0],["2021-07-09",37.04,37.98,37.03,37.49,276400.0],["2021-07-12",37.25,38.12,36.96,37.93,235900.0],["2021-07-13",37.83,38.48,37.51,37.56,272300.0],["2021-07-14",37.81,38.0,36.61,36.65,232500.0],["2021-07-15",36.33,36.55,35.65,35.83,273400.0],["2021-07-16",35.93,36.29,35.17,35.24,255200.0],["2021-07-19",34.49,35.45,34.34,35.01,271100.0],["2021-07-20",35.06,36.47,35.04,36.03,369300.0],["2021-07-21",36.16,36.75,35.93,36.4,173500.0],["2021-07-22",36.11,36.19,35.01,35.07,222700.0],["2021-07-23",35.03,35.52,34.83,35.52,207900.0],["2021-07-26",35.65,36.28,35.22,35.37,146600.0],["2021-07-27",35.09,35.28,34.31,35.22,319100.0],["2021-07-28",35.67,36.77,35.22,36.48,297000.0],["2021-07-29",36.94,36.97,36.26,36.37,267900.0],["2021-07-30",36.61,36.82,36.0,36.34,188400.0],["2021-08-02",36.7,37.14,36.28,36.64,329300.0],["2021-08-03",36.67,37.6,36.26,37.56,308900.0],["2021-08-04",37.0,37.55,36.39,36.98,464700.0],["2021-08-05",36.84,37.47,36.8,37.33,212700.0],["2021-08-06",37.55,37.78,36.53,36.69,310100.0],["2021-08-09",36.73,36.93,36.22,36.35,324100.0],["2021-08-10",36.54,36.59,35.78,36.43,423500.0],["2021-08-11",36.45,37.37,35.69,37.19,204800.0],["2021-08-12",37.2,37.88,37.11,37.57,291200.0],["2021-08-13",37.68,37.83,37.14,37.74,138800.0],["2021-08-16",37.47,37.59,36.75,36.79,163400.0],["2021-08-17",36.2,36.54,35.54,36.01,240300.0],["2021-08-18",36.18,36.53,35.38,35.47,278200.0],["2021-08-19",35.22,35.51,34.6,34.6,313300.0],["2021-08-20",34.53,36.36,32.81,35.94,468900.0],["2021-08-23",36.17,37.08,35.92,36.85,235900.0],["2021-08-24",36.97,37.02,35.51,35.58,273000.0],["2021-08-25",36.06,36.51,35.56,36.46,317400.0],["2021-08-26",36.88,38.1,36.7,36.82,325700.0],["2021-08-27",36.75,37.63,36.66,37.58,343800.0],["2021-08-30",37.7,37.7,36.63,36.75,200400.0],["2021-08-31",36.58,37.35,36.58,37.0,281200.0],["2021-09-01",36.96,37.58,36.51,37.09,217300.0],["2021-09-02",37.23,37.65,37.23,37.37,159400.0],["2021-09-03",37.13,37.27,36.62,37.1,178000.0],["2021-09-07",37.1,37.38,36.86,37.2,182100.0],["2021-09-08",37.26,38.07,36.93,37.79,179600.0],["2021-09-09",37.73,38.65,37.57,38.24,201300.0],["2021-09-10",38.6,38.6,37.4,37.44,231700.0],["2021-09-13",37.6,38.31,36.94,38.25,199500.0],["2021-09-14",38.4,38.46,37.89,38.01,241800.0],["2021-09-15",37.85,38.53,37.62,38.21,168900.0],["2021-09-16",38.3,38.62,37.95,38.1,170600.0],["2021-09-17",39.04,39.7,38.75,39.66,891200.0],["2021-09-20",39.1,39.52,37.75,38.56,262300.0],["2021-09-21",38.92,38.99,38.05,38.17,352400.0],["2021-09-22",38.48,38.7,38.19,38.24,518500.0],["2021-09-23",38.14,38.87,38.14,38.5,255900.0],["2021-09-24",38.34,39.25,38.09,38.68,281900.0],["2021-09-27",38.98,39.62,38.93,38.96,193600.0],["2021-09-28",39.11,39.52,38.68,39.04,202300.0],["2021-09-29",39.21,39.21,38.17,38.31,250500.0],["2021-09-30",38.26,38.58,37.79,37.81,276200.0],["2021-10-01",37.97,38.21,37.23,37.54,285200.0],["2021-10-04",37.56,38.27,37.28,38.25,270800.0],["2021-10-05",38.32,39.24,38.06,39.07,246200.0],["2021-10-06",38.51,38.85,38.14,38.7,228500.0],["2021-10-07",38.98,38.98,38.07,38.18,427600.0],["2021-10-08",38.08,38.42,37.48,37.76,360000.0],["2021-10-11",37.76,38.43,37.33,37.49,573100.0],["2021-10-12",37.53,37.75,35.11,35.11,298100.0],["2021-10-13",34.97,35.62,34.49,35.61,331100.0],["2021-10-14",36.15,36.64,35.74,36.51,260600.0],["2021-10-15",37.02,37.4,36.39,36.41,324800.0],["2021-10-18",36.22,36.91,36.0,36.55,259800.0],["2021-10-19",36.87,37.56,36.26,36.32,286800.0],["2021-10-20",36.47,36.52,35.77,35.8,166400.0],["2021-10-21",35.78,36.74,35.58,36.73,210000.0],["2021-10-22",36.7,36.84,36.09,36.8,169100.0],["2021-10-25",36.72,37.59,36.39,37.53,227500.0],["2021-10-26",37.52,37.85,36.98,37.19,254700.0],["2021-10-27",37.12,37.42,36.77,37.31,229100.0],["2021-10-28",37.27,38.05,36.77,38.03,235100.0],["2021-10-29",37.78,38.03,36.35,36.93,494400.0],["2021-11-01",36.87,39.06,36.7,38.87,264000.0],["2021-11-02",38.71,39.08,34.8,34.91,649600.0],["2021-11-03",34.47,36.48,34.2,36.24,388000.0],["2021-11-04",34.79,34.79,30.17,30.42,1393300.0],["2021-11-05",30.16,32.14,30.05,31.86,985700.0],["2021-11-08",31.83,33.45,31.79,32.82,563200.0],["2021-11-09",32.84,33.73,32.49,33.52,479400.0],["2021-11-10",34.0,35.12,33.52,33.84,807200.0],["2021-11-11",34.0,34.09,33.23,33.34,223600.0],["2021-11-12",33.26,33.3,32.74,32.9,314000.0],["2021-11-15",33.06,33.25,32.18,32.68,329200.0],["2021-11-16",32.47,32.54,32.04,32.31,314000.0],["2021-11-17",32.14,32.36,31.35,31.73,350000.0],["2021-11-18",31.52,31.88,30.15,30.48,354900.0],["2021-11-19",30.01,30.75,30.01,30.61,321700.0],["2021-11-22",30.67,31.3,30.39,30.78,320700.0],["2021-11-23",30.75,31.17,30.26,31.01,452900.0],["2021-11-24",30.87,32.03,30.8,31.72,278000.0],["2021-11-26",30.85,31.34,29.94,30.66,207600.0],["2021-11-29",31.25,31.41,29.48,29.84,346200.0],["2021-11-30",29.39,30.09,29.32,29.67,580400.0],["2021-12-01",30.41,30.76,28.83,28.83,405200.0],["2021-12-02",28.8,29.29,28.41,28.56,432300.0],["2021-12-03",28.6,29.22,27.75,29.12,559000.0],["2021-12-06",29.72,30.94,29.1,30.35,605200.0],["2021-12-07",30.78,31.56,30.58,31.07,549300.0],["2021-12-08",31.12,31.79,30.77,31.7,411500.0],["2021-12-09",31.15,31.32,30.34,30.39,248900.0],["2021-12-10",30.62,30.78,29.9,30.15,405600.0],["2021-12-13",29.89,30.42,29.58,29.94,219200.0],["2021-12-14",29.9,30.36,29.19,29.25,248400.0],["2021-12-15",29.05,29.34,28.26,29.07,448200.0],["2021-12-16",29.26,29.31,27.95,28.23,510300.0],["2021-12-17",28.06,28.58,27.48,28.21,879100.0],["2021-12-20",27.69,27.75,26.66,27.57,405600.0],["2021-12-21",27.98,29.3,27.7,29.17,404100.0],["2021-12-22",29.09,29.91,29.09,29.39,173200.0],["2021-12-23",29.58,30.13,29.3,30.02,372800.0],["2021-12-27",30.16,30.44,29.86,30.4,232100.0],["2021-12-28",30.07,30.31,29.72,29.82,348000.0],["2021-12-29",29.73,29.85,28.87,29.16,240900.0],["2021-12-30",28.99,30.06,28.93,29.63,157500.0],["2021-12-31",29.46,29.98,29.46,29.56,100500.0],["2022-01-03",29.9,30.75,29.69,30.65,299200.0],["2022-01-04",30.8,31.51,30.55,31.5,278800.0],["2022-01-05",31.61,32.08,30.61,30.64,350300.0],["2022-01-06",30.63,31.82,30.56,30.58,451900.0],["2022-01-07",30.53,31.03,30.16,30.18,341600.0],["2022-01-10",30.18,30.34,29.9,30.21,217000.0],["2022-01-11",30.0,30.68,29.86,30.53,205200.0],["2022-01-12",30.77,30.79,29.2,29.49,284100.0],["2022-01-13",29.57,30.02,29.22,29.42,207100.0],["2022-01-14",29.2,29.74,29.2,29.7,196000.0],["2022-01-18",29.4,29.84,29.28,29.37,256600.0],["2022-01-19",29.37,29.5,28.52,28.58,244100.0],["2022-01-20",28.61,29.64,28.24,28.29,257500.0],["2022-01-21",28.27,28.86,27.87,27.9,238000.0],["2022-01-24",29.53,31.87,29.51,31.71,1206800.0],["2022-01-25",31.43,31.49,29.91,30.5,466700.0],["2022-01-26",30.79,31.08,29.35,29.66,420400.0],["2022-01-27",29.55,29.83,28.22,28.55,284300.0],["2022-01-28",28.6,28.6,27.51,28.48,279700.0],["2022-01-31",28.1,29.42,28.0,29.42,344000.0],["2022-02-01",29.46,29.63,28.72,29.37,343000.0],["2022-02-02",29.43,29.43,28.45,28.58,284700.0],["2022-02-03",28.23,28.5,27.79,27.98,236500.0],["2022-02-04",27.8,28.34,27.47,28.22,163000.0],["2022-02-07",28.29,28.68,28.03,28.3,162700.0],["2022-02-08",28.36,29.02,28.36,28.75,357600.0],["2022-02-09",23.93,25.44,23.69,24.7,1934800.0],["2022-02-10",24.37,24.85,22.55,22.77,1213200.0],["2022-02-11",23.96,25.02,23.58,23.76,827200.0],["2022-02-14",23.8,24.31,23.19,23.49,523700.0],["2022-02-15",24.37,24.88,23.63,23.69,590100.0],["2022-02-16",23.38,23.91,22.97,23.1,474200.0],["2022-02-17",22.69,22.99,20.27,21.1,1323100.0],["2022-02-18",21.15,21.73,20.76,20.83,909500.0],["2022-02-22",20.64,21.0,20.37,20.43,693700.0],["2022-02-23",20.55,20.79,19.74,19.74,429100.0],["2022-02-24",19.48,20.19,19.14,20.12,439900.0],["2022-02-25",20.17,20.84,19.77,20.77,414000.0],["2022-02-28",20.61,20.94,20.47,20.78,483800.0],["2022-03-01",21.74,22.75,21.51,22.43,841500.0],["2022-03-02",22.77,23.7,22.77,23.09,342100.0],["2022-03-03",22.88,22.89,22.27,22.75,380300.0],["2022-03-04",22.51,22.87,22.11,22.54,219400.0],["2022-03-07",22.63,23.8,22.45,22.86,383400.0],["2022-03-08",22.97,24.11,22.83,23.39,442200.0],["2022-03-09",23.56,24.13,23.53,23.9,289600.0],["2022-03-10",23.74,24.02,23.12,24.01,264600.0],["2022-03-11",24.03,24.65,24.0,24.15,336100.0],["2022-03-14",24.43,25.72,23.94,25.48,369100.0],["2022-03-15",25.87,27.6,25.87,26.85,532200.0],["2022-03-16",26.93,27.71,26.93,27.62,354300.0],["2022-03-17",27.41,28.75,27.31,28.63,346200.0],["2022-03-18",28.75,29.38,28.48,29.25,610900.0],["2022-03-21",28.94,29.79,28.77,29.43,345400.0],["2022-03-22",29.49,29.77,28.62,28.85,264000.0],["2022-03-23",28.61,29.48,28.5,28.64,288600.0],["2022-03-24",28.77,29.86,28.6,29.85,292000.0],["2022-03-25",29.85,30.5,29.71,30.08,329700.0],["2022-03-28",29.85,30.66,29.85,30.07,245100.0],["2022-03-29",30.26,30.97,29.86,30.1,598700.0],["2022-03-30",30.03,30.53,30.02,30.24,408200.0],["2022-03-31",30.24,30.54,29.56,29.71,836900.0],["2022-04-01",29.96,31.0,29.9,31.0,749700.0],["2022-04-04",31.04,31.24,29.88,30.35,380200.0],["2022-04-05",30.2,30.58,29.38,29.38,462600.0],["2022-04-06",29.38,29.45,28.31,29.08,629800.0],["2022-04-07",29.08,29.27,28.66,29.04,742800.0],["2022-04-08",29.13,29.28,28.77,28.98,549700.0],["2022-04-11",29.02,29.14,28.52,28.71,755200.0],["2022-04-12",28.93,29.71,28.77,29.18,609500.0],["2022-04-13",29.19,29.69,29.07,29.32,351900.0],["2022-04-14",29.22,29.77,29.22,29.67,576600.0],["2022-04-18",29.73,30.62,29.5,30.25,414700.0],["2022-04-19",30.47,30.93,30.47,30.62,494800.0],["2022-04-20",30.7,31.15,30.66,30.89,387900.0],["2022-04-21",31.15,31.17,30.16,30.25,482700.0],["2022-04-22",29.94,30.56,29.77,29.88,388000.0],["2022-04-25",29.45,30.14,29.21,30.07,428300.0],["2022-04-26",29.89,30.35,29.5,30.12,907900.0],["2022-04-27",30.23,30.61,29.76,29.81,469700.0],["2022-04-28",30.09,30.36,29.25,30.13,324900.0],["2022-04-29",29.98,30.39,29.26,29.31,366500.0],["2022-05-02",29.2,30.42,29.1,29.67,376300.0],["2022-05-03",29.5,29.53,28.73,28.92,296400.0],["2022-05-04",29.07,29.5,28.4,29.02,337100.0],["2022-05-05",28.82,29.29,27.85,28.22,391000.0],["2022-05-06",32.99,34.82,30.46,30.87,1469800.0],["2022-05-09",30.54,32.89,30.31,31.47,594600.0],["2022-05-10",31.7,32.42,30.89,32.18,520300.0],["2022-05-11",32.1,32.1,30.38,30.74,417800.0],["2022-05-12",30.79,31.75,30.18,30.79,373900.0],["2022-05-13",30.93,31.31,30.26,30.43,355100.0],["2022-05-16",30.18,30.62,29.61,30.39,283800.0],["2022-05-17",30.75,31.7,30.74,31.17,552900.0],["2022-05-18",31.15,32.54,31.12,31.7,543300.0],["2022-05-19",31.59,32.28,31.28,31.99,422200.0],["2022-05-20",32.23,32.23,31.26,31.85,338300.0],["2022-05-23",31.94,32.43,31.38,31.6,455300.0],["2022-05-24",31.01,31.51,30.51,31.48,338900.0],["2022-05-25",31.46,32.33,30.8,31.88,279400.0],["2022-05-26",32.28,32.39,31.49,31.64,228300.0],["2022-05-27",31.52,32.64,31.52,32.62,244100.0],["2022-05-31",32.44,32.71,31.92,32.62,465300.0],["2022-06-01",32.78,33.24,32.13,33.1,479000.0],["2022-06-02",33.3,33.8,32.98,33.61,552400.0],["2022-06-03",33.63,34.28,33.27,34.09,559500.0],["2022-06-06",33.88,34.73,33.3,34.58,528800.0],["2022-06-07",34.26,35.46,34.24,35.35,527100.0],["2022-06-08",35.06,35.1,33.52,33.99,620600.0],["2022-06-09",33.86,34.02,33.11,33.29,342300.0],["2022-06-10",33.04,33.14,31.94,32.0,644400.0],["2022-06-13",31.54,31.95,30.92,31.3,758900.0],["2022-06-14",31.4,31.97,31.18,31.69,770700.0],["2022-06-15",31.89,32.13,31.17,31.79,577000.0],["2022-06-16",32.1,32.51,31.03,31.12,784800.0],["2022-06-17",31.39,32.11,30.49,31.74,1875100.0],["2022-06-21",32.34,32.34,31.44,32.03,652900.0],["2022-06-22",31.79,33.2,31.79,32.81,525100.0],["2022-06-23",32.99,33.77,32.68,33.7,363600.0],["2022-06-24",33.87,36.84,33.46,36.64,1685500.0],["2022-06-27",36.59,36.77,35.01,36.38,508300.0],["2022-06-28",36.55,36.9,35.19,35.32,493700.0],["2022-06-29",35.43,35.89,35.1,35.66,451500.0],["2022-06-30",35.32,36.34,35.02,35.97,515600.0],["2022-07-01",35.7,36.66,35.47,36.52,407900.0],["2022-07-05",35.88,37.5,35.81,37.45,590700.0],["2022-07-06",36.98,37.06,36.19,36.83,427200.0],["2022-07-07",37.01,37.48,36.7,36.94,292100.0],["2022-07-08",36.86,38.26,36.78,38.12,757500.0],["2022-07-11",38.15,38.15,36.92,36.93,411800.0],["2022-07-12",37.15,38.06,36.93,37.0,346600.0],["2022-07-13",36.7,37.86,36.31,37.68,274300.0],["2022-07-14",37.01,37.59,36.72,37.22,194300.0],["2022-07-15",37.68,38.74,37.45,38.6,285600.0],["2022-07-18",38.55,39.33,38.55,38.77,206200.0],["2022-07-19",39.07,40.0,39.07,39.63,375200.0],["2022-07-20",39.78,40.04,39.04,39.65,335300.0],["2022-07-21",38.84,39.68,38.67,39.08,283500.0],["2022-07-22",38.8,39.45,38.5,39.11,468700.0],["2022-07-25",39.16,39.54,38.94,39.19,554400.0],["2022-07-26",39.21,40.14,39.21,39.76,281800.0],["2022-07-27",39.94,40.55,39.63,40.22,333600.0],["2022-07-28",40.14,40.29,39.09,39.76,350400.0],["2022-07-29",39.82,40.6,39.77,40.1,336700.0],["2022-08-01",40.03,40.1,39.3,39.94,362500.0],["2022-08-02",39.92,40.37,39.74,39.87,205100.0],["2022-08-03",39.94,40.24,39.76,39.91,191000.0],["2022-08-04",40.18,40.18,39.06,39.22,389200.0],["2022-08-05",38.89,39.0,37.48,38.26,513800.0],["2022-08-08",38.46,38.84,38.09,38.5,354700.0],["2022-08-09",38.8,39.21,38.7,39.04,342500.0],["2022-08-10",39.45,39.45,38.65,38.76,337900.0],["2022-08-11",39.01,39.1,37.41,37.74,640700.0],["2022-08-12",39.3,39.5,34.45,37.57,748600.0],["2022-08-15",37.17,38.22,36.74,37.95,323500.0],["2022-08-16",37.51,38.01,37.23,37.74,333200.0],["2022-08-17",37.45,38.58,37.45,38.14,233500.0],["2022-08-18",38.12,38.49,37.27,38.35,299300.0],["2022-08-19",38.2,39.49,38.2,39.41,293800.0],["2022-08-22",39.18,39.67,38.75,38.89,341100.0],["2022-08-23",38.74,39.5,38.74,39.21,259400.0],["2022-08-24",39.6,40.0,39.24,39.74,312300.0],["2022-08-25",39.8,41.21,39.8,41.12,330700.0],["2022-08-26",40.97,41.4,39.73,39.75,356600.0],["2022-08-29",39.12,39.36,38.62,38.63,237100.0],["2022-08-30",38.68,38.94,38.11,38.16,468400.0],["2022-08-31",38.12,38.45,37.6,37.69,392000.0],["2022-09-01",37.32,38.61,37.19,38.03,355900.0],["2022-09-02",38.27,38.27,36.42,36.9,373600.0],["2022-09-06",37.04,37.52,36.61,37.19,376600.0],["2022-09-07",37.26,38.01,37.08,37.97,405300.0],["2022-09-08",37.61,37.74,37.21,37.54,183100.0],["2022-09-09",37.89,38.19,37.57,37.66,207100.0],["2022-09-12",37.77,39.35,37.77,39.34,424400.0],["2022-09-13",38.75,39.26,37.42,37.77,282000.0],["2022-09-14",38.04,38.41,37.33,38.15,268400.0],["2022-09-15",37.97,38.9,37.97,38.35,310700.0],["2022-09-16",38.09,38.19,36.8,37.27,535400.0],["2022-09-19",36.87,38.17,36.45,37.18,245900.0],["2022-09-20",37.0,37.54,36.91,37.23,195800.0],["2022-09-21",37.31,37.63,36.61,36.87,239800.0],["2022-09-22",36.59,36.77,35.76,35.96,180500.0],["2022-09-23",35.78,35.85,34.96,35.47,253100.0],["2022-09-26",35.37,36.32,35.05,35.33,345400.0],["2022-09-27",35.79,36.21,35.2,35.47,350200.0],["2022-09-28",35.67,37.94,35.58,37.62,407800.0],["2022-09-29",37.27,37.34,36.68,37.02,238900.0],["2022-09-30",37.15,37.66,36.4,36.45,535100.0],["2022-10-03",36.58,36.99,36.06,36.38,270500.0],["2022-10-04",36.85,37.95,36.85,37.75,703200.0],["2022-10-05",37.2,37.86,37.06,37.16,735900.0],["2022-10-06",37.03,38.13,37.03,37.48,344200.0],["2022-10-07",37.44,37.44,36.53,36.74,399300.0],["2022-10-10",36.89,37.52,36.46,37.33,240200.0],["2022-10-11",37.16,37.65,36.66,37.35,625200.0],["2022-10-12",37.39,38.68,37.21,38.2,336200.0],["2022-10-13",37.66,38.36,37.53,37.99,397000.0],["2022-10-14",38.16,38.47,36.28,36.32,350300.0],["2022-10-17",36.77,37.93,36.61,37.22,403500.0],["2022-10-18",37.73,38.76,37.73,38.66,281200.0],["2022-10-19",38.68,39.1,37.46,37.91,283400.0],["2022-10-20",37.85,38.74,37.71,37.88,172000.0],["2022-10-21",38.24,38.46,37.5,38.14,208600.0],["2022-10-24",37.94,39.05,37.94,38.59,368500.0],["2022-10-25",38.69,40.98,38.67,40.93,486700.0],["2022-10-26",40.98,41.32,40.26,40.47,325100.0],["2022-10-27",40.63,41.02,40.1,40.56,377600.0],["2022-10-28",40.94,42.23,40.85,41.81,470900.0],["2022-10-31",41.62,41.96,41.13,41.7,320900.0],["2022-11-01",42.61,42.75,41.44,41.66,272000.0],["2022-11-02",41.55,42.05,41.15,41.29,747300.0],["2022-11-03",40.75,42.22,39.82,41.86,492300.0],["2022-11-04",41.09,43.88,39.78,42.27,550500.0],["2022-11-07",42.35,43.61,42.28,43.0,437700.0],["2022-11-08",43.47,44.4,43.43,44.12,692100.0],["2022-11-09",43.91,44.19,42.58,42.69,342300.0],["2022-11-10",43.74,44.04,42.79,42.91,320900.0],["2022-11-11",42.97,42.97,40.48,40.55,279300.0],["2022-11-14",40.59,40.65,39.7,39.72,317400.0],["2022-11-15",40.46,40.84,39.69,39.73,655700.0],["2022-11-16",39.82,41.23,39.77,40.85,417300.0],["2022-11-17",40.51,40.85,40.05,40.53,329500.0],["2022-11-18",41.07,41.27,40.3,40.83,286500.0],["2022-11-21",40.95,40.95,39.95,40.39,188400.0],["2022-11-22",40.26,41.21,40.26,40.92,253600.0],["2022-11-23",41.07,41.16,40.38,40.47,109300.0],["2022-11-25",40.1,40.86,40.08,40.34,67300.0],["2022-11-28",40.05,40.92,40.05,40.68,340200.0],["2022-11-29",40.77,40.77,40.02,40.71,169400.0],["2022-11-30",41.01,41.76,40.38,41.6,525700.0],["2022-12-01",41.71,41.88,40.95,41.24,187200.0],["2022-12-02",40.57,40.78,39.19,40.43,294600.0],["2022-12-05",40.3,40.31,38.72,39.46,261300.0],["2022-12-06",39.7,40.05,39.27,39.47,250800.0],["2022-12-07",39.15,39.64,38.01,38.95,367000.0],["2022-12-08",39.13,39.4,38.38,38.74,181400.0],["2022-12-09",38.49,39.0,37.56,37.58,207400.0],["2022-12-12",37.52,37.61,37.18,37.53,241800.0],["2022-12-13",38.24,38.39,36.93,37.02,275700.0],["2022-12-14",36.98,37.3,36.6,36.82,265000.0],["2022-12-15",36.58,37.42,36.36,37.08,367600.0],["2022-12-16",36.81,36.87,35.55,36.01,2323300.0],["2022-12-19",36.04,36.61,35.88,36.11,258000.0],["2022-12-20",35.85,36.36,35.85,36.34,248100.0],["2022-12-21",36.91,37.74,36.61,37.3,239800.0],["2022-12-22",37.12,37.67,36.49,37.0,314500.0],["2022-12-23",36.78,37.28,35.97,36.17,181000.0],["2022-12-27",36.26,36.59,36.04,36.13,173700.0],["2022-12-28",35.96,36.43,35.44,35.65,222100.0],["2022-12-29",35.97,36.36,35.52,35.58,181900.0],["2022-12-30",35.36,35.7,35.21,35.5,289400.0],["2023-01-03",35.72,36.02,35.0,35.61,262700.0],["2023-01-04",35.63,36.6,35.52,36.06,346400.0],["2023-01-05",35.94,36.56,35.53,36.39,242500.0],["2023-01-06",36.62,37.74,36.62,37.37,377300.0],["2023-01-09",37.6,37.6,36.03,36.06,240400.0],["2023-01-10",36.03,37.12,35.97,37.0,215000.0],["2023-01-11",37.27,37.35,36.52,36.89,146500.0],["2023-01-12",37.06,37.34,36.74,36.97,158400.0],["2023-01-13",36.8,37.64,36.8,37.32,155900.0],["2023-01-17",37.59,37.77,36.89,36.92,164000.0],["2023-01-18",36.85,37.25,36.23,36.43,138300.0],["2023-01-19",36.53,36.72,36.06,36.69,183600.0],["2023-01-20",37.0,37.73,36.57,37.66,223800.0],["2023-01-23",37.76,38.18,37.57,38.09,170600.0],["2023-01-24",38.3,38.82,37.73,38.46,171000.0],["2023-01-25",38.37,38.86,38.22,38.64,123700.0],["2023-01-26",38.86,38.86,38.16,38.79,109800.0],["2023-01-27",38.67,39.16,38.08,38.25,138500.0],["2023-01-30",37.99,38.44,37.6,37.62,162100.0],["2023-01-31",37.78,38.28,37.44,38.18,230100.0],["2023-02-01",38.13,38.9,37.49,38.54,393100.0],["2023-02-02",38.65,39.31,38.52,38.64,278800.0],["2023-02-03",40.24,43.91,40.24,43.83,435500.0],["2023-02-06",43.53,43.64,40.58,40.72,398800.0],["2023-02-07",39.82,39.98,38.46,39.73,340500.0],["2023-02-08",39.27,40.0,38.62,38.8,188200.0],["2023-02-09",39.22,39.76,38.87,39.37,264500.0],["2023-02-10",39.1,40.53,39.1,40.11,218200.0],["2023-02-13",39.93,41.34,39.93,41.27,203200.0],["2023-02-14",41.02,41.56,40.18,40.18,206400.0],["2023-02-15",39.91,40.92,39.6,40.43,158600.0],["2023-02-16",39.99,40.9,39.79,40.71,200100.0],["2023-02-17",40.96,41.73,40.93,40.96,228300.0],["2023-02-21",40.46,41.31,40.46,40.96,209500.0],["2023-02-22",40.93,41.31,39.99,40.16,295900.0],["2023-02-23",40.25,41.11,39.86,40.01,224200.0],["2023-02-24",39.7,40.2,39.53,39.79,165000.0],["2023-02-27",40.08,40.28,38.96,39.19,144300.0],["2023-02-28",39.11,39.6,38.94,39.12,317500.0],["2023-03-01",39.07,39.39,38.51,38.52,198100.0],["2023-03-02",38.36,39.15,38.28,38.85,203900.0],["2023-03-03",39.05,39.43,38.56,39.38,156000.0],["2023-03-06",39.32,39.32,38.3,38.72,223500.0],["2023-03-07",38.66,39.02,38.19,38.72,174500.0],["2023-03-08",38.69,38.89,37.94,38.07,326900.0],["2023-03-09",38.17,38.85,38.1,38.61,244700.0],["2023-03-10",38.38,38.38,37.54,37.79,184200.0],["2023-03-13",37.21,37.64,36.59,36.76,218700.0],["2023-03-14",37.62,37.78,37.18,37.42,236600.0],["2023-03-15",36.55,36.99,36.13,36.89,301800.0],["2023-03-16",36.38,37.51,36.16,37.13,287300.0],["2023-03-17",37.07,37.24,36.28,36.41,1036400.0],["2023-03-20",36.81,38.03,36.78,37.29,270300.0],["2023-03-21",37.79,38.4,37.43,37.73,233700.0],["2023-03-22",37.79,38.02,36.58,36.59,324800.0],["2023-03-23",36.69,36.97,35.6,36.17,326900.0],["2023-03-24",35.92,36.7,35.92,36.56,272800.0],["2023-03-27",37.04,37.8,36.88,37.68,240600.0],["2023-03-28",37.52,37.85,37.03,37.46,187300.0],["2023-03-29",37.7,37.75,36.79,36.8,224900.0],["2023-03-30",36.9,37.43,36.73,37.32,172500.0],["2023-03-31",37.55,38.72,37.55,38.62,378300.0],["2023-04-03",38.53,38.86,37.81,38.51,256000.0],["2023-04-04",38.56,38.72,37.17,37.78,214700.0],["2023-04-05",37.66,38.32,37.47,38.09,198600.0],["2023-04-06",38.32,38.32,37.69,37.91,194100.0],["2023-04-10",37.94,38.35,37.84,38.21,301600.0],["2023-04-11",38.25,39.07,38.16,38.62,183500.0],["2023-04-12",38.85,39.23,38.39,39.2,234500.0],["2023-04-13",39.28,40.3,39.28,39.98,230600.0],["2023-04-14",39.83,40.37,39.5,39.9,150000.0],["2023-04-17",40.0,40.16,39.3,39.39,143000.0],["2023-04-18",39.35,39.54,38.66,39.5,213600.0],["2023-04-19",38.99,39.17,38.61,39.07,232700.0],["2023-04-20",39.19,39.88,38.99,39.64,234600.0],["2023-04-21",39.66,41.03,39.56,40.64,229600.0],["2023-04-24",40.53,41.16,40.4,40.56,193900.0],["2023-04-25",40.18,40.91,40.08,40.58,176900.0],["2023-04-26",39.93,40.96,39.93,40.85,215200.0],["2023-04-27",40.92,41.02,39.78,40.63,217700.0],["2023-04-28",40.41,41.12,40.36,40.57,248600.0],["2023-05-01",40.36,41.18,40.36,40.82,218200.0],["2023-05-02",39.87,39.9,36.84,38.34,452300.0],["2023-05-03",39.15,43.53,38.61,42.64,601500.0],["2023-05-04",42.11,42.4,40.94,42.1,324600.0],["2023-05-05",42.51,43.01,41.45,41.65,311300.0],["2023-05-08",41.51,42.06,41.2,41.5,360200.0],["2023-05-09",41.44,42.08,41.29,41.31,252100.0],["2023-05-10",42.38,43.04,41.34,41.69,253800.0],["2023-05-11",41.08,41.6,40.76,41.23,189300.0],["2023-05-12",41.19,41.44,40.93,41.15,203800.0],["2023-05-15",41.15,41.25,40.16,40.5,379500.0],["2023-05-16",40.41,41.52,40.41,41.42,401500.0],["2023-05-17",41.48,42.66,41.45,42.46,436300.0],["2023-05-18",42.29,43.28,42.05,42.98,353400.0],["2023-05-19",43.22,43.67,43.12,43.5,456500.0],["2023-05-22",43.69,43.84,42.89,42.91,361100.0],["2023-05-23",42.63,42.69,41.88,42.3,554500.0],["2023-05-24",42.24,42.99,42.1,42.79,415600.0],["2023-05-25",42.76,42.96,42.19,42.53,226700.0],["2023-05-26",42.41,42.95,42.0,42.29,236000.0],["2023-05-30",42.32,42.62,41.83,41.88,222100.0],["2023-05-31",41.99,42.08,41.06,41.5,393000.0],["2023-06-01",41.44,42.25,41.34,41.8,291900.0],["2023-06-02",42.26,43.46,42.14,43.43,366600.0],["2023-06-05",42.97,43.06,41.17,41.26,371600.0],["2023-06-06",41.35,42.55,41.15,42.13,498800.0],["2023-06-07",42.41,43.38,42.3,42.48,349000.0],["2023-06-08",42.64,42.86,42.1,42.13,273400.0],["2023-06-09",42.32,42.32,41.84,41.94,221600.0],["2023-06-12",41.88,41.89,40.87,41.01,312300.0],["2023-06-13",41.02,41.32,40.37,40.58,430900.0],["2023-06-14",40.46,40.73,39.35,39.38,469500.0],["2023-06-15",39.2,39.6,38.48,38.76,461500.0],["2023-06-16",39.3,39.47,38.69,38.84,1506600.0],["2023-06-20",38.71,39.47,38.41,38.53,470700.0],["2023-06-21",38.39,38.63,36.99,37.02,416500.0],["2023-06-22",36.85,37.09,35.75,36.16,459200.0],["2023-06-23",35.98,36.64,34.74,34.95,581200.0],["2023-06-26",34.95,35.4,34.24,34.26,396000.0],["2023-06-27",34.23,34.75,34.11,34.2,361400.0],["2023-06-28",34.25,34.47,33.71,33.81,357700.0],["2023-06-29",33.71,34.5,33.71,34.45,356000.0],["2023-06-30",34.56,35.12,34.33,34.34,373800.0],["2023-07-03",34.22,34.81,34.13,34.52,176500.0],["2023-07-05",34.34,34.42,33.68,34.09,376400.0],["2023-07-06",33.9,34.26,33.59,33.68,334200.0],["2023-07-07",35.33,37.12,34.95,35.41,546200.0],["2023-07-10",35.23,36.72,35.23,36.69,496800.0],["2023-07-11",36.6,37.34,36.58,37.3,395300.0],["2023-07-12",37.78,38.01,37.16,37.98,379600.0],["2023-07-13",37.92,38.54,37.53,38.15,408000.0],["2023-07-14",38.11,39.21,37.72,39.15,398900.0],["2023-07-17",39.11,39.95,39.08,39.75,364200.0],["2023-07-18",39.91,41.05,39.91,40.94,361100.0],["2023-07-19",41.03,41.53,40.91,41.23,552600.0],["2023-07-20",41.38,41.88,41.2,41.82,301300.0],["2023-07-21",42.14,42.56,41.92,42.35,476300.0],["2023-07-24",42.5,43.34,42.4,43.19,309500.0],["2023-07-25",42.79,43.76,42.68,43.72,308300.0],["2023-07-26",43.66,44.26,42.47,42.55,375200.0],["2023-07-27",42.62,43.39,42.62,42.82,245600.0],["2023-07-28",43.12,43.46,42.85,42.92,214100.0],["2023-07-31",43.06,43.62,43.06,43.24,194400.0],["2023-08-01",43.07,43.56,42.76,43.31,312900.0],["2023-08-02",43.03,43.65,42.27,43.21,383500.0],["2023-08-03",43.16,44.66,43.02,44.41,440100.0],["2023-08-04",44.61,46.09,44.53,45.06,262000.0],["2023-08-07",45.24,45.72,45.0,45.24,320000.0],["2023-08-08",45.1,45.4,44.62,44.65,485200.0],["2023-08-09",44.47,44.75,43.21,44.59,335700.0],["2023-08-10",44.75,44.88,43.59,43.94,477200.0],["2023-08-11",45.53,47.25,43.1,44.12,634700.0],["2023-08-14",44.27,44.62,43.5,43.55,369200.0],["2023-08-15",43.39,43.54,42.47,42.79,274500.0],["2023-08-16",42.61,43.03,41.79,41.81,248000.0],["2023-08-17",42.15,42.5,41.83,42.3,331200.0],["2023-08-18",42.11,42.74,42.11,42.52,296800.0],["2023-08-21",42.53,43.1,42.33,42.65,349600.0],["2023-08-22",42.52,43.12,42.5,42.65,239100.0],["2023-08-23",42.76,43.18,42.44,42.98,285400.0],["2023-08-24",42.82,43.81,42.82,43.47,332600.0],["2023-08-25",43.58,43.96,42.91,43.2,290300.0],["2023-08-28",43.25,43.84,43.18,43.55,264200.0],["2023-08-29",43.33,43.58,42.76,43.28,279900.0],["2023-08-30",42.96,43.69,42.96,43.45,404100.0],["2023-08-31",43.38,44.24,43.27,43.85,418100.0],["2023-09-01",44.2,45.96,44.2,45.5,528600.0],["2023-09-05",45.19,45.45,43.08,43.46,477800.0],["2023-09-06",43.73,44.36,43.37,43.97,341900.0],["2023-09-07",44.0,44.75,43.92,44.26,477800.0],["2023-09-08",44.01,44.76,43.63,44.22,390000.0],["2023-09-11",44.4,44.82,44.23,44.36,429800.0],["2023-09-12",44.0,44.55,43.46,43.59,336800.0],["2023-09-13",43.85,44.15,43.47,43.81,539700.0],["2023-09-14",44.36,44.75,43.43,43.77,649600.0],["2023-09-15",43.63,44.07,42.48,43.16,2203000.0],["2023-09-18",43.48,43.6,42.5,42.65,306200.0],["2023-09-19",42.65,43.3,42.65,43.14,280400.0],["2023-09-20",43.36,44.0,42.94,43.14,353600.0],["2023-09-21",43.13,43.32,42.27,42.4,290600.0],["2023-09-22",42.58,43.34,42.53,42.85,374400.0],["2023-09-25",42.58,43.38,42.58,43.22,243300.0],["2023-09-26",42.96,43.33,42.47,42.49,315400.0],["2023-09-27",42.72,43.27,42.72,43.07,305400.0],["2023-09-28",43.13,43.91,43.01,43.15,414800.0],["2023-09-29",43.17,43.51,42.68,42.85,368700.0],["2023-10-02",42.77,43.11,42.48,42.76,297600.0],["2023-10-03",42.58,43.12,42.54,42.89,283300.0],["2023-10-04",42.64,43.38,41.96,43.35,359800.0],["2023-10-05",43.34,44.33,43.34,43.6,332500.0],["2023-10-06",43.33,44.19,43.33,43.91,298400.0],["2023-10-09",43.83,44.57,43.79,44.41,304700.0],["2023-10-10",44.61,46.07,44.21,45.89,313500.0],["2023-10-11",45.93,46.72,45.71,45.78,226800.0],["2023-10-12",46.18,46.18,44.62,44.85,291900.0],["2023-10-13",45.05,45.23,44.29,44.41,209700.0],["2023-10-16",44.75,45.35,44.62,45.05,224800.0],["2023-10-17",44.86,45.83,44.86,45.15,316200.0],["2023-10-18",44.83,45.27,44.58,44.96,214900.0],["2023-10-19",44.77,44.96,43.32,43.42,314900.0],["2023-10-20",43.52,44.11,43.38,43.41,343000.0],["2023-10-23",43.17,43.42,42.26,42.29,298700.0],["2023-10-24",42.67,44.23,42.4,44.06,363600.0],["2023-10-25",43.63,44.8,43.33,44.41,321800.0],["2023-10-26",45.18,45.18,41.89,43.15,344800.0],["2023-10-27",48.0,50.7,46.7,49.98,1037300.0],["2023-10-30",50.21,51.4,48.75,51.37,686600.0],["2023-10-31",51.15,52.27,50.43,51.8,766600.0],["2023-11-01",52.18,54.03,51.98,53.65,581800.0],["2023-11-02",53.65,54.26,53.12,54.25,400200.0],["2023-11-03",55.0,55.92,54.3,55.2,531000.0],["2023-11-06",55.06,55.53,54.3,55.2,387300.0],["2023-11-07",54.44,55.63,54.06,55.5,415500.0],["2023-11-08",55.34,55.67,54.5,55.32,356900.0],["2023-11-09",55.59,56.11,55.1,55.19,427800.0],["2023-11-10",55.18,55.73,54.31,55.63,399100.0],["2023-11-13",55.3,55.52,53.93,55.18,507800.0],["2023-11-14",56.16,56.42,55.15,56.18,426500.0],["2023-11-15",56.12,56.36,55.25,55.37,468600.0],["2023-11-16",55.43,55.68,54.91,55.21,299900.0],["2023-11-17",55.39,55.83,54.78,55.24,439300.0],["2023-11-20",54.92,56.21,54.75,55.78,454300.0],["2023-11-21",55.86,56.99,55.69,56.53,360000.0],["2023-11-22",56.63,57.79,56.53,57.04,348700.0],["2023-11-24",56.89,57.5,56.77,57.48,164500.0],["2023-11-27",57.32,58.01,57.22,57.7,318700.0],["2023-11-28",57.64,58.34,57.45,57.56,264400.0],["2023-11-29",57.89,58.33,57.46,57.65,399300.0],["2023-11-30",57.64,57.99,56.71,56.97,522200.0],["2023-12-01",56.97,58.81,56.85,58.76,465900.0],["2023-12-04",58.4,59.39,58.4,59.38,368300.0],["2023-12-05",59.35,60.11,59.0,59.41,341500.0],["2023-12-06",59.56,60.25,58.71,59.3,412200.0],["2023-12-07",59.51,59.64,58.71,59.54,364400.0],["2023-12-08",59.2,60.12,59.17,59.94,252200.0],["2023-12-11",59.97,60.23,59.62,60.01,520700.0],["2023-12-12",60.1,61.45,59.93,60.88,524700.0],["2023-12-13",60.96,61.62,60.08,61.51,662400.0],["2023-12-14",61.84,62.23,58.78,60.4,641900.0],["2023-12-15",60.69,60.85,59.45,59.99,3802000.0],["2023-12-18",60.16,60.83,60.02,60.28,418900.0],["2023-12-19",60.6,60.94,59.89,59.9,437100.0],["2023-12-20",59.76,60.78,59.21,59.38,390200.0],["2023-12-21",59.81,60.16,59.11,59.27,306800.0],["2023-12-22",59.74,60.53,59.16,59.59,252200.0],["2023-12-26",59.69,60.19,59.13,59.88,321200.0],["2023-12-27",59.77,60.65,59.77,60.11,298100.0],["2023-12-28",59.89,60.47,59.36,59.58,271900.0],["2023-12-29",59.29,59.66,58.74,58.95,371500.0],["2024-01-02",58.48,58.96,58.01,58.81,325200.0],["2024-01-03",58.82,60.02,58.14,59.61,423700.0],["2024-01-04",59.33,59.98,59.11,59.21,359100.0],["2024-01-05",58.82,59.22,56.91,56.91,441000.0],["2024-01-08",57.25,57.46,56.17,57.43,332800.0],["2024-01-09",57.2,57.38,56.59,56.88,299000.0],["2024-01-10",57.16,58.05,57.16,57.44,306700.0],["2024-01-11",57.32,57.84,56.47,57.83,271800.0],["2024-01-12",58.08,58.7,57.61,58.69,202800.0],["2024-01-16",58.38,59.62,58.38,58.82,280200.0],["2024-01-17",58.36,59.35,58.36,58.58,236600.0],["2024-01-18",58.95,59.31,58.09,58.97,272500.0],["2024-01-19",61.49,62.16,60.34,62.02,505700.0],["2024-01-22",62.34,62.97,61.92,62.21,372800.0],["2024-01-23",62.51,62.99,61.56,61.6,313700.0],["2024-01-24",62.21,62.35,60.66,61.02,303600.0],["2024-01-25",61.64,61.77,60.57,61.18,278700.0],["2024-01-26",61.02,61.63,59.81,60.37,354700.0],["2024-01-29",60.63,61.07,58.31,58.63,582800.0],["2024-01-30",47.54,50.58,43.78,47.68,5703400.0],["2024-01-31",50.79,51.0,48.76,50.48,2306000.0],["2024-02-01",50.86,51.99,45.45,46.72,1682100.0],["2024-02-02",47.11,48.65,46.3,48.39,939400.0],["2024-02-05",48.12,49.02,47.45,48.91,808500.0],["2024-02-06",48.36,49.2,48.09,48.78,666800.0],["2024-02-07",48.59,49.12,48.13,48.89,374000.0],["2024-02-08",49.26,49.49,48.92,49.17,522500.0],["2024-02-09",49.05,50.91,48.98,50.42,552500.0],["2024-02-12",50.32,51.1,50.26,50.97,505800.0],["2024-02-13",50.1,50.85,49.42,49.63,449100.0],["2024-02-14",50.05,50.33,49.59,49.85,375200.0],["2024-02-15",50.05,50.08,49.01,49.51,503000.0],["2024-02-16",49.15,49.19,47.06,47.14,597800.0],["2024-02-20",47.0,47.13,45.69,46.0,909900.0],["2024-02-21",46.08,46.24,45.16,45.68,519600.0],["2024-02-22",46.02,46.5,45.38,46.16,574600.0],["2024-02-23",46.1,46.96,46.0,46.85,396500.0],["2024-02-26",46.58,47.62,46.56,47.48,354700.0],["2024-02-27",47.71,47.89,47.14,47.65,513800.0],["2024-02-28",47.42,48.99,47.42,48.66,593100.0],["2024-02-29",49.02,49.79,48.44,49.5,666100.0],["2024-03-01",49.6,49.66,48.83,49.14,460600.0],["2024-03-04",49.21,49.54,48.7,48.86,354600.0],["2024-03-05",48.54,48.84,47.74,48.22,459800.0],["2024-03-06",48.64,48.64,47.52,47.81,396700.0],["2024-03-07",47.9,49.14,47.74,49.07,335200.0],["2024-03-08",49.4,50.24,49.16,50.09,424300.0],["2024-03-11",50.0,50.44,49.51,50.09,301100.0],["2024-03-12",49.84,50.25,49.79,50.04,321900.0],["2024-03-13",49.94,50.52,49.83,49.99,313000.0],["2024-03-14",49.84,49.85,48.09,48.57,452200.0],["2024-03-15",48.48,49.6,48.13,48.99,945900.0],["2024-03-18",48.95,50.01,48.59,49.06,375100.0],["2024-03-19",48.89,49.98,48.89,49.94,330400.0],["2024-03-20",49.63,49.84,48.93,49.59,348000.0],["2024-03-21",49.77,50.12,49.39,49.92,349400.0],["2024-03-22",49.85,50.9,49.57,50.71,185200.0],["2024-03-25",51.0,51.4,50.62,50.86,217100.0],["2024-03-26",51.29,51.74,51.05,51.23,259300.0],["2024-03-27",51.5,51.81,51.19,51.8,264100.0],["2024-03-28",52.0,52.11,51.33,51.4,335800.0],["2024-04-01",51.75,53.52,51.35,52.34,474800.0],["2024-04-02",52.02,52.6,51.26,51.53,394600.0],["2024-04-03",51.35,51.96,50.32,51.34,485700.0],["2024-04-04",51.46,51.96,50.69,50.72,464700.0],["2024-04-05",50.7,51.31,50.58,50.62,342800.0],["2024-04-08",50.79,50.86,49.35,49.59,335400.0],["2024-04-09",49.59,49.89,48.42,48.46,315100.0],["2024-04-10",48.01,48.53,46.63,46.73,606500.0],["2024-04-11",47.09,47.63,46.83,47.16,382300.0],["2024-04-12",47.01,47.01,45.97,46.26,343700.0],["2024-04-15",46.48,46.65,45.32,45.59,564600.0],["2024-04-16",45.44,45.95,45.18,45.68,294500.0],["2024-04-17",46.08,46.73,45.86,45.99,269400.0],["2024-04-18",46.19,46.86,46.03,46.14,249800.0],["2024-04-19",46.0,46.58,45.93,46.33,318100.0],["2024-04-22",46.38,47.26,46.18,46.84,245000.0],["2024-04-23",46.88,47.39,46.46,47.04,261100.0],["2024-04-24",46.99,47.4,46.5,47.21,340400.0],["2024-04-25",46.94,47.94,46.5,47.63,340500.0],["2024-04-26",47.83,49.78,47.6,49.68,457500.0],["2024-04-29",49.66,50.03,49.0,49.92,190100.0],["2024-04-30",49.57,49.98,49.12,49.62,385700.0],["2024-05-01",49.28,51.33,48.94,50.52,519700.0],["2024-05-02",50.56,54.51,50.56,52.4,667500.0],["2024-05-03",56.5,61.88,56.09,60.08,1144800.0],["2024-05-06",60.42,63.33,59.35,63.04,977400.0],["2024-05-07",63.13,63.94,62.37,63.04,520700.0],["2024-05-08",63.0,65.01,61.65,64.5,520200.0],["2024-05-09",64.12,64.53,62.77,64.0,480200.0],["2024-05-10",63.94,64.88,63.77,64.8,316100.0],["2024-05-13",65.25,65.34,64.18,65.1,490200.0],["2024-05-14",65.54,66.83,65.13,65.72,520100.0],["2024-05-15",65.73,66.3,64.47,66.0,443500.0],["2024-05-16",65.85,67.69,65.75,65.95,610900.0],["2024-05-17",66.17,66.17,64.26,65.27,258300.0],["2024-05-20",65.24,66.14,65.2,65.47,239000.0],["2024-05-21",65.13,66.31,64.58,66.12,280000.0],["2024-05-22",65.99,66.57,65.18,65.37,300200.0],["2024-05-23",65.52,65.81,64.47,65.05,207200.0],["2024-05-24",64.8,66.08,64.6,65.54,214200.0],["2024-05-28",66.09,66.58,64.82,66.14,336800.0],["2024-05-29",65.49,65.69,64.21,64.43,245600.0],["2024-05-30",64.78,66.08,63.87,65.54,304100.0],["2024-05-31",65.58,65.62,63.52,64.39,426000.0],["2024-06-03",65.1,66.04,64.19,65.61,441900.0],["2024-06-04",65.09,66.11,64.65,65.2,358100.0],["2024-06-05",65.25,65.68,64.76,65.64,161900.0],["2024-06-06",65.6,66.17,65.13,65.74,315500.0],["2024-06-07",65.36,66.24,65.24,65.43,341700.0],["2024-06-10",65.12,66.95,64.06,64.42,550600.0],["2024-06-11",63.98,65.34,63.58,64.52,348600.0],["2024-06-12",65.52,65.93,64.7,64.76,357000.0],["2024-06-13",64.62,64.71,63.95,64.11,256200.0],["2024-06-14",63.62,64.0,62.28,63.03,359100.0],["2024-06-17",62.99,63.99,62.7,63.27,300000.0],["2024-06-18",63.47,64.33,62.86,64.14,291800.0],["2024-06-20",63.72,64.46,63.24,63.63,507200.0],["2024-06-21",63.63,65.66,63.59,65.66,2304800.0],["2024-06-24",64.01,67.26,63.81,65.35,659100.0],["2024-06-25",65.39,66.11,65.16,65.84,508600.0],["2024-06-26",65.41,65.98,64.75,65.95,394600.0],["2024-06-27",66.17,66.85,65.55,65.98,539700.0],["2024-06-28",66.61,68.79,66.55,68.21,1258500.0],["2024-07-01",68.38,68.65,65.3,67.27,583000.0],["2024-07-02",67.4,68.06,67.23,67.43,376500.0],["2024-07-03",67.82,68.41,67.25,68.0,321300.0],["2024-07-05",67.88,68.56,67.69,68.04,337200.0],["2024-07-08",68.33,69.14,68.06,68.2,289700.0],["2024-07-09",68.03,68.62,66.9,67.08,315000.0],["2024-07-10",67.42,67.8,67.0,67.66,238300.0],["2024-07-11",68.55,69.83,68.17,69.74,325700.0],["2024-07-12",70.0,71.71,70.0,71.08,262600.0],["2024-07-15",76.91,77.87,74.5,75.1,853400.0],["2024-07-16",76.0,78.42,76.0,77.25,677700.0],["2024-07-17",77.1,79.72,77.1,78.03,654000.0],["2024-07-18",78.05,79.84,77.66,78.03,370000.0],["2024-07-19",77.9,78.1,76.86,76.89,377000.0],["2024-07-22",77.35,78.83,76.9,78.28,440700.0],["2024-07-23",78.2,80.18,78.2,79.32,425900.0],["2024-07-24",79.04,80.05,77.52,78.91,384000.0],["2024-07-25",79.25,79.67,76.86,77.01,704900.0],["2024-07-26",78.28,79.28,78.24,78.81,420500.0],["2024-07-29",79.3,79.81,78.05,78.73,358700.0],["2024-07-30",79.05,80.17,78.05,78.24,417200.0],["2024-07-31",78.26,79.2,77.0,78.41,510000.0],["2024-08-01",78.55,78.99,76.25,76.99,458000.0],["2024-08-02",75.13,76.32,74.5,75.67,386300.0],["2024-08-05",72.0,74.19,71.5,73.65,562800.0],["2024-08-06",73.73,75.36,72.73,74.71,863400.0],["2024-08-07",76.02,76.42,67.3,68.25,954000.0],["2024-08-08",68.98,71.93,68.64,71.51,654900.0],["2024-08-09",71.49,72.45,70.5,72.07,365500.0],["2024-08-12",71.66,72.79,70.88,71.46,393600.0],["2024-08-13",71.91,74.28,71.72,73.11,528600.0],["2024-08-14",73.38,74.38,72.64,74.04,322600.0],["2024-08-15",75.63,76.02,73.14,73.14,408200.0],["2024-08-16",73.05,73.71,72.47,72.93,330700.0],["2024-08-19",72.67,72.8,71.25,71.69,363700.0],["2024-08-20",71.66,72.16,71.28,71.91,261800.0],["2024-08-21",72.01,74.47,71.4,73.38,405100.0],["2024-08-22",73.42,74.48,73.12,73.88,291700.0],["2024-08-23",74.08,75.66,73.8,75.35,395800.0],["2024-08-26",75.83,76.33,74.9,75.76,436100.0],["2024-08-27",74.98,75.91,72.74,75.55,369300.0],["2024-08-28",75.4,76.25,74.96,75.47,440200.0],["2024-08-29",75.93,76.44,74.93,75.5,333200.0],["2024-08-30",75.5,76.43,75.24,75.71,368700.0],["2024-09-03",74.72,75.4,73.09,73.39,478400.0],["2024-09-04",73.27,74.52,73.06,73.65,421800.0],["2024-09-05",73.3,73.3,71.72,72.05,362200.0],["2024-09-06",72.19,72.46,69.77,69.79,480200.0],["2024-09-09",69.4,71.05,68.69,70.06,387200.0],["2024-09-10",70.06,70.42,69.16,69.64,288800.0],["2024-09-11",69.06,71.24,68.6,70.84,550800.0],["2024-09-12",71.07,72.75,71.07,72.09,235400.0],["2024-09-13",72.97,73.64,72.39,72.86,413600.0],["2024-09-16",72.82,73.91,72.82,73.5,287900.0],["2024-09-17",74.14,74.99,73.54,73.63,320500.0],["2024-09-18",73.86,74.5,72.79,73.57,438200.0],["2024-09-19",75.27,75.27,73.95,74.99,311800.0],["2024-09-20",74.89,75.69,74.32,75.3,1348300.0],["2024-09-23",76.0,77.83,75.35,77.63,376600.0],["2024-09-24",77.64,77.82,76.23,77.42,262000.0],["2024-09-25",77.52,77.52,75.14,75.23,286700.0],["2024-09-26",76.0,76.7,73.8,74.21,295900.0],["2024-09-27",75.24,76.31,74.25,75.22,217300.0],["2024-09-30",75.32,76.43,74.78,75.48,280300.0],["2024-10-01",75.4,76.54,74.02,75.37,415600.0],["2024-10-02",74.87,75.61,73.63,73.77,279500.0],["2024-10-03",73.58,74.03,71.77,71.94,237500.0],["2024-10-04",73.11,73.54,72.46,73.1,187700.0],["2024-10-07",72.91,73.26,72.11,72.59,233800.0],["2024-10-08",73.12,73.25,72.36,72.88,227700.0],["2024-10-09",72.98,73.74,72.48,73.14,214100.0],["2024-10-10",72.53,72.74,71.68,72.51,193600.0],["2024-10-11",72.8,73.4,72.5,73.29,175300.0],["2024-10-14",73.44,75.32,73.27,74.95,163700.0],["2024-10-15",74.98,76.03,74.64,74.84,210300.0],["2024-10-16",74.84,74.86,73.77,74.43,233700.0],["2024-10-17",74.67,74.69,72.71,74.12,248400.0],["2024-10-18",74.23,74.23,72.61,73.05,214100.0],["2024-10-21",73.01,73.39,71.68,71.72,183600.0],["2024-10-22",71.6,72.31,71.09,72.02,142300.0],["2024-10-23",71.81,73.99,71.7,73.44,394400.0],["2024-10-24",73.5,74.66,72.15,72.77,344800.0],["2024-10-25",72.92,73.78,71.7,72.09,326100.0],["2024-10-28",72.54,74.48,72.08,73.33,530800.0],["2024-10-29",72.0,75.19,71.93,74.99,507600.0],["2024-10-30",75.71,85.26,73.65,82.12,1105900.0],["2024-10-31",82.0,83.2,80.05,80.92,525900.0],["2024-11-01",81.56,81.76,78.83,79.7,404700.0],["2024-11-04",79.14,82.7,78.56,80.59,364200.0],["2024-11-05",79.98,82.09,79.98,81.28,319800.0],["2024-11-06",84.5,88.99,84.5,88.98,626800.0],["2024-11-07",88.55,90.86,86.72,90.37,562600.0],["2024-11-08",90.04,92.93,89.91,91.23,571300.0],["2024-11-11",92.76,92.85,89.86,90.83,428300.0],["2024-11-12",90.36,91.76,89.15,89.26,376000.0],["2024-11-13",90.37,91.27,89.61,89.85,369800.0],["2024-11-14",89.81,90.09,83.76,84.82,463300.0],["2024-11-15",84.0,88.42,83.7,87.2,751700.0],["2024-11-18",87.57,88.2,86.68,87.34,449500.0],["2024-11-19",86.52,88.64,86.43,87.77,234700.0],["2024-11-20",87.88,88.33,86.82,87.29,260800.0],["2024-11-21",88.09,89.3,87.82,88.82,299100.0],["2024-11-22",89.53,91.21,89.33,90.08,337100.0],["2024-11-25",91.0,92.91,91.0,91.57,463700.0],["2024-11-26",91.77,91.83,90.6,91.43,185400.0],["2024-11-27",91.77,92.27,90.2,90.75,224000.0],["2024-11-29",91.21,91.7,89.54,91.41,202400.0],["2024-12-02",91.07,92.0,89.57,91.57,520900.0],["2024-12-03",91.5,92.61,90.06,90.8,235200.0],["2024-12-04",91.31,92.7,90.81,91.64,318400.0],["2024-12-05",91.88,92.52,91.1,91.69,238500.0],["2024-12-06",91.76,92.1,89.68,91.2,361200.0],["2024-12-09",91.3,91.3,87.5,87.92,374500.0],["2024-12-10",88.07,89.22,86.5,88.27,331800.0],["2024-12-11",89.05,90.38,88.44,88.8,233600.0],["2024-12-12",89.1,89.99,88.45,89.4,331700.0],["2024-12-13",89.12,90.32,88.28,88.75,229000.0],["2024-12-16",88.58,91.53,88.2,91.47,316400.0],["2024-12-17",90.77,91.99,89.39,90.24,362200.0],["2024-12-18",90.81,90.81,84.79,85.98,482300.0],["2024-12-19",87.05,89.1,86.11,88.41,549200.0],["2024-12-20",87.01,88.94,86.5,87.28,2115500.0],["2024-12-23",87.28,89.42,86.65,89.21,293600.0],["2024-12-24",89.4,91.33,89.01,91.06,136200.0],["2024-12-26",90.76,92.62,90.76,92.11,277100.0],["2024-12-27",91.43,92.78,89.87,90.87,224500.0],["2024-12-30",89.97,91.15,89.0,90.13,169800.0],["2024-12-31",90.42,92.33,90.42,90.85,399000.0],["2025-01-02",91.11,95.0,91.07,92.76,532300.0],["2025-01-03",93.44,95.3,93.24,94.97,467900.0],["2025-01-06",96.24,97.37,93.04,94.65,432600.0],["2025-01-07",94.89,95.14,92.66,93.54,505600.0],["2025-01-08",93.31,94.59,92.08,94.41,312400.0],["2025-01-10",93.05,93.43,91.27,91.66,251500.0],["2025-01-13",91.25,94.58,89.62,94.3,290000.0],["2025-01-14",94.83,97.0,94.83,95.71,406900.0],["2025-01-15",97.6,98.5,96.23,97.45,385900.0],["2025-01-16",97.42,98.64,97.1,97.34,311800.0],["2025-01-17",98.98,99.17,97.68,98.17,225100.0],["2025-01-21",99.34,100.05,97.84,99.1,385000.0],["2025-01-22",99.58,100.2,99.0,99.61,257200.0],["2025-01-23",99.32,100.54,99.26,100.35,283000.0],["2025-01-24",99.78,100.36,98.94,99.62,214000.0],["2025-01-27",98.1,99.76,96.79,97.2,331100.0],["2025-01-28",97.49,99.6,97.04,98.03,323700.0],["2025-01-29",98.33,100.24,98.02,99.86,349500.0],["2025-01-30",100.43,103.15,100.43,102.42,765200.0],["2025-01-31",109.9,112.44,105.56,107.13,920500.0],["2025-02-03",104.02,105.23,101.84,104.75,646000.0],["2025-02-04",105.29,107.83,104.0,107.6,482500.0],["2025-02-05",108.14,110.67,107.17,110.11,444500.0],["2025-02-06",110.34,110.34,107.93,109.17,363700.0],["2025-02-07",109.32,109.89,106.37,107.11,437900.0],["2025-02-10",107.56,108.17,105.76,107.87,380300.0],["2025-02-11",106.5,106.81,105.33,106.33,397000.0],["2025-02-12",104.81,106.0,103.96,105.0,423100.0],["2025-02-13",106.04,106.79,102.56,103.32,435300.0],["2025-02-14",104.25,105.41,102.56,103.47,401300.0],["2025-02-18",103.95,105.91,102.56,105.91,372800.0],["2025-02-19",105.0,107.26,104.95,106.51,390200.0],["2025-02-20",105.71,105.83,103.26,105.27,379400.0],["2025-02-21",106.07,106.54,97.6,97.67,531000.0],["2025-02-24",97.61,99.48,94.68,97.95,559300.0],["2025-02-25",97.72,99.62,96.2,98.01,381100.0],["2025-02-26",99.05,103.59,99.05,101.96,446100.0],["2025-02-27",102.82,104.59,99.99,100.07,559600.0],["2025-02-28",100.81,103.24,100.33,102.31,526900.0],["2025-03-03",102.33,105.0,98.95,99.85,443700.0],["2025-03-04",97.9,99.8,96.12,98.29,365400.0],["2025-03-05",99.19,100.35,98.17,99.94,318700.0],["2025-03-06",97.85,99.16,93.71,93.97,333600.0],["2025-03-07",93.97,93.97,86.26,90.82,737500.0],["2025-03-10",89.33,90.88,88.4,89.88,515800.0],["2025-03-11",89.96,95.47,89.92,93.66,457600.0],["2025-03-12",95.91,97.19,93.99,95.27,703100.0],["2025-03-13",95.02,95.56,91.5,93.51,507500.0],["2025-03-14",94.53,98.05,93.12,97.32,713700.0],["2025-03-17",96.32,98.1,95.7,97.35,409200.0],["2025-03-18",96.18,97.39,95.63,95.88,347500.0],["2025-03-19",95.93,100.07,95.86,99.45,281400.0],["2025-03-20",97.57,100.49,97.43,98.74,282800.0],["2025-03-21",97.71,100.16,96.27,98.81,872000.0],["2025-03-24",100.28,103.5,100.28,103.29,326100.0],["2025-03-25",102.82,104.24,100.68,101.97,324100.0],["2025-03-26",102.2,103.12,100.53,101.28,200300.0],["2025-03-27",100.48,103.11,100.48,102.89,290700.0],["2025-03-28",102.72,102.84,99.11,102.1,444500.0],["2025-03-31",99.37,101.19,97.5,100.64,477300.0],["2025-04-01",100.15,102.74,100.14,101.97,316800.0],["2025-04-02",100.74,106.65,100.74,105.78,482900.0],["2025-04-03",100.85,103.04,98.56,100.91,424100.0],["2025-04-04",96.57,99.96,95.62,98.02,794400.0],["2025-04-07",95.0,103.95,92.46,98.72,1017500.0],["2025-04-08",100.58,102.53,97.5,98.77,693600.0],["2025-04-09",97.58,107.05,96.75,106.48,983900.0],["2025-04-10",104.3,105.52,100.18,102.78,464600.0],["2025-04-11",102.67,104.58,100.25,103.78,308800.0],["2025-04-14",105.44,106.09,102.14,104.66,519700.0],["2025-04-15",106.0,106.68,104.86,106.36,386000.0],["2025-04-16",105.13,109.17,104.95,106.7,910100.0],["2025-04-17",107.0,109.44,105.77,106.04,434900.0],["2025-04-21",105.49,106.06,97.22,97.32,795300.0],["2025-04-22",99.13,102.93,98.4,102.14,513900.0],["2025-04-23",106.58,107.86,104.18,105.08,592400.0],["2025-04-24",105.25,106.67,104.06,104.45,299300.0],["2025-04-25",104.97,105.71,103.13,105.41,275700.0],["2025-04-28",105.98,107.81,104.13,106.45,352000.0],["2025-04-29",106.0,107.83,105.12,107.71,308500.0],["2025-04-30",106.67,106.72,103.13,106.2,432100.0],["2025-05-01",106.81,109.8,105.89,107.24,771000.0],["2025-05-02",108.31,114.71,108.31,114.4,791200.0],["2025-05-05",112.83,115.97,112.56,113.97,474600.0],["2025-05-06",112.2,113.8,111.2,112.81,591300.0],["2025-05-07",115.25,116.77,113.93,114.74,661500.0],["2025-05-08",116.14,117.89,114.1,115.88,856200.0],["2025-05-09",122.6,136.4,122.6,136.25,1962600.0],["2025-05-12",140.12,140.12,129.36,131.89,1073200.0],["2025-05-13",131.79,133.13,127.29,127.55,777800.0],["2025-05-14",127.61,130.2,126.84,129.72,600100.0],["2025-05-15",129.74,131.38,129.01,130.4,401300.0],["2025-05-16",130.39,134.8,130.05,134.74,623700.0],["2025-05-19",134.0,135.5,131.29,134.91,565900.0],["2025-05-20",134.52,134.75,132.13,133.28,267000.0],["2025-05-21",131.66,133.28,130.03,130.7,274500.0],["2025-05-22",130.95,131.45,128.1,128.46,294200.0],["2025-05-23",127.86,129.56,125.96,128.5,675700.0],["2025-05-27",129.65,130.9,128.01,129.7,413900.0],["2025-05-28",129.0,132.95,128.5,132.65,638100.0],["2025-05-29",131.77,131.77,128.94,129.79,503500.0],["2025-05-30",129.26,133.17,128.57,132.03,563300.0],["2025-06-02",131.4,133.48,130.04,133.27,393300.0],["2025-06-03",133.68,134.49,126.1,129.87,650800.0],["2025-06-04",130.15,130.97,128.76,129.3,234900.0],["2025-06-05",128.9,129.2,126.9,127.85,382500.0],["2025-06-06",129.62,129.9,127.28,128.23,252800.0],["2025-06-09",127.47,128.3,119.28,121.39,551300.0],["2025-06-10",121.52,121.52,117.11,119.18,382000.0],["2025-06-11",119.98,120.99,119.2,120.04,361800.0],["2025-06-12",120.01,121.08,118.56,119.94,457600.0],["2025-06-13",118.35,122.32,117.6,121.84,353600.0],["2025-06-16",122.6,125.98,121.97,123.31,549200.0],["2025-06-17",122.94,123.76,120.52,122.91,318500.0],["2025-06-18",122.53,125.36,122.17,124.5,423800.0],["2025-06-20",125.32,129.88,123.12,125.08,951200.0],["2025-06-23",124.85,128.37,122.73,128.03,367600.0],["2025-06-24",128.8,128.8,125.57,126.28,398700.0],["2025-06-25",126.8,126.8,122.56,123.16,333300.0],["2025-06-26",124.05,125.38,120.0,125.38,348500.0],["2025-06-27",124.97,130.4,124.34,128.49,1296200.0],["2025-06-30",128.87,129.94,126.64,127.23,343000.0],["2025-07-01",126.61,127.36,123.14,124.4,462400.0],["2025-07-02",123.26,124.21,118.01,121.83,508000.0],["2025-07-03",121.41,123.23,118.97,123.05,287300.0],["2025-07-07",122.64,123.85,120.43,121.66,357600.0],["2025-07-08",122.05,122.05,118.54,120.0,388900.0],["2025-07-09",120.43,120.52,118.83,120.4,259300.0],["2025-07-10",119.91,120.41,118.85,118.85,385400.0],["2025-07-11",118.39,119.5,116.87,117.99,283900.0],["2025-07-14",118.81,119.38,116.75,118.77,285400.0],["2025-07-15",119.46,120.35,116.8,117.85,354600.0],["2025-07-16",117.85,118.94,114.94,116.52,449400.0],["2025-07-17",116.4,117.18,114.93,116.58,440700.0],["2025-07-18",116.65,117.92,116.05,117.08,355200.0],["2025-07-21",117.06,118.13,114.5,116.15,424600.0],["2025-07-22",116.15,116.91,113.74,114.65,525700.0],["2025-07-23",114.5,114.73,112.15,114.55,289500.0],["2025-07-24",114.19,115.22,113.07,114.3,277000.0],["2025-07-25",114.81,116.55,113.75,115.12,304800.0],["2025-07-28",115.16,115.79,111.53,113.83,398200.0],["2025-07-29",114.32,115.0,112.01,113.94,285800.0],["2025-07-30",113.9,115.06,113.19,114.12,331900.0],["2025-07-31",113.63,114.99,112.19,114.27,360900.0],["2025-08-01",114.7,116.09,113.07,114.77,401300.0],["2025-08-04",115.0,116.78,113.59,114.59,289600.0],["2025-08-05",114.74,116.81,113.55,115.33,322200.0],["2025-08-06",115.54,119.98,115.37,119.82,469400.0],["2025-08-07",118.88,122.0,117.02,119.23,960400.0],["2025-08-08",121.67,127.0,117.0,121.84,727300.0],["2025-08-11",121.27,122.25,117.87,120.22,494600.0],["2025-08-12",123.16,127.04,120.59,126.99,432900.0],["2025-08-13",128.0,131.0,126.72,129.19,551100.0],["2025-08-14",129.5,129.63,126.66,128.31,383200.0],["2025-08-15",128.88,129.15,126.31,128.8,336900.0],["2025-08-18",128.45,129.6,127.19,128.53,371000.0],["2025-08-19",128.53,129.48,127.8,129.24,234500.0],["2025-08-20",129.04,130.84,127.32,130.47,310700.0],["2025-08-21",130.77,133.54,129.03,132.89,269400.0],["2025-08-22",133.42,136.26,132.72,134.88,560600.0],["2025-08-25",135.22,137.21,134.26,135.33,379600.0],["2025-08-26",134.97,137.51,134.35,135.9,535500.0],["2025-08-27",135.67,136.74,134.28,134.58,389600.0],["2025-08-28",134.47,134.63,130.0,131.77,431800.0],["2025-08-29",131.7,132.13,130.2,130.95,316900.0],["2025-09-02",129.35,132.95,129.02,132.35,295700.0],["2025-09-03",132.31,135.08,132.31,134.43,424200.0],["2025-09-04",134.48,136.37,133.71,134.77,288100.0],["2025-09-05",135.06,136.36,132.54,134.45,239500.0],["2025-09-08",134.52,137.23,133.47,136.28,290900.0],["2025-09-09",136.51,136.61,134.22,136.2,317600.0],["2025-09-10",136.32,136.32,132.94,133.14,322700.0],["2025-09-11",133.55,138.99,131.82,138.6,416600.0],["2025-09-12",137.86,139.93,136.91,137.31,228800.0],["2025-09-15",137.89,137.89,133.95,135.41,256500.0],["2025-09-16",134.87,136.08,132.0,135.6,246800.0],["2025-09-17",135.53,137.37,134.9,136.11,232400.0],["2025-09-18",136.96,140.66,136.39,139.64,358800.0],["2025-09-19",140.19,141.68,138.86,140.59,918800.0],["2025-09-22",140.59,144.48,140.49,143.36,439900.0],["2025-09-23",142.93,144.77,141.11,144.09,881900.0],["2025-09-24",144.09,146.87,142.6,145.27,300600.0],["2025-09-25",144.96,148.23,144.45,147.88,315500.0],["2025-09-26",147.93,152.31,147.34,152.18,406700.0],["2025-09-29",152.74,154.47,150.75,153.55,456400.0],["2025-09-30",153.34,155.39,151.45,154.45,314100.0],["2025-10-01",152.1,152.93,149.09,150.28,297800.0],["2025-10-02",150.85,151.28,147.85,149.95,317000.0],["2025-10-03",149.95,150.9,148.46,148.49,360300.0],["2025-10-06",149.22,151.35,148.57,149.87,211900.0],["2025-10-07",150.0,150.0,142.0,144.59,423300.0],["2025-10-08",145.42,147.59,144.39,146.32,259100.0],["2025-10-09",146.14,146.9,143.58,143.59,256300.0],["2025-10-10",143.58,145.07,141.64,142.58,242200.0],["2025-10-13",142.54,145.61,142.47,145.11,268000.0],["2025-10-14",144.51,149.97,143.76,149.73,364100.0],["2025-10-15",150.35,152.65,148.01,148.62,309500.0],["2025-10-16",148.62,150.91,147.01,147.6,276200.0],["2025-10-17",147.0,151.55,144.3,151.33,230400.0],["2025-10-20",151.33,153.84,150.18,153.1,194700.0],["2025-10-21",153.09,153.99,150.99,153.08,254700.0],["2025-10-22",153.77,154.95,150.24,152.24,218700.0],["2025-10-23",152.09,153.69,150.4,153.04,195700.0],["2025-10-24",153.7,156.26,152.52,152.97,205400.0],["2025-10-27",153.08,154.43,151.52,153.84,185900.0],["2025-10-28",153.67,154.91,152.0,153.98,156400.0],["2025-10-29",151.24,152.12,139.14,141.04,639800.0],["2025-10-30",141.6,145.44,140.55,141.77,494400.0],["2025-10-31",130.57,135.99,94.29,98.02,3507400.0],["2025-11-03",99.0,99.81,92.74,95.6,1884900.0],["2025-11-04",94.94,96.49,91.03,92.22,1211100.0],["2025-11-05",95.47,99.05,93.68,97.49,1071100.0],["2025-11-06",98.19,100.3,94.93,95.14,791700.0],["2025-11-07",94.52,96.91,93.62,94.89,703100.0],["2025-11-10",95.5,97.32,94.07,95.19,484300.0],["2025-11-11",94.98,97.07,94.19,96.51,530000.0],["2025-11-12",96.02,98.21,95.19,96.86,699600.0],["2025-11-13",96.47,98.09,95.2,96.26,600600.0],["2025-11-14",94.87,98.31,94.55,96.47,522900.0],["2025-11-17",96.44,96.96,93.52,93.78,516500.0],["2025-11-18",94.25,96.67,94.25,95.75,499000.0],["2025-11-19",96.02,96.67,95.21,95.8,491200.0],["2025-11-20",95.96,96.42,93.68,93.78,609000.0],["2025-11-21",93.95,95.52,91.94,93.37,755400.0],["2025-11-24",93.59,93.99,86.97,89.36,1682700.0],["2025-11-25",89.91,92.36,89.02,89.61,1100000.0],["2025-11-26",90.37,93.74,90.37,92.49,658000.0],["2025-11-28",92.43,93.71,92.18,92.56,256300.0],["2025-12-01",91.35,95.53,90.57,93.83,545800.0],["2025-12-02",94.25,95.91,93.96,94.27,672800.0],["2025-12-03",93.81,96.26,93.81,94.35,801100.0],["2025-12-04",95.01,96.62,94.46,96.11,627900.0],["2025-12-05",96.02,96.9,92.8,94.54,559900.0],["2025-12-08",94.54,95.0,93.52,93.56,538900.0],["2025-12-09",93.19,94.61,92.78,94.1,532500.0],["2025-12-10",93.67,94.87,92.68,93.02,530400.0],["2025-12-11",93.27,94.4,92.56,93.1,633500.0],["2025-12-12",93.87,94.63,92.5,92.88,487200.0],["2025-12-15",96.36,99.56,95.59,97.76,540400.0],["2025-12-16",98.23,102.32,98.02,100.32,782000.0],["2025-12-17",100.12,101.68,99.5,100.0,497300.0],["2025-12-18",100.62,101.59,98.97,99.4,495600.0],["2025-12-19",100.51,101.75,99.59,100.6,859200.0],["2025-12-22",100.34,102.78,99.27,102.73,381300.0],["2025-12-23",102.64,104.2,102.36,103.62,436700.0],["2025-12-24",102.81,104.17,102.77,103.66,186500.0],["2025-12-26",103.58,104.9,103.01,104.68,323000.0],["2025-12-29",104.34,104.64,103.55,104.53,345000.0],["2025-12-30",104.52,104.74,103.59,104.0,322000.0],["2025-12-31",103.82,104.11,103.09,103.47,331000.0],["2026-01-02",103.47,105.23,103.11,104.47,301600.0],["2026-01-05",104.23,113.11,104.23,109.58,485400.0],["2026-01-06",109.33,111.55,108.14,110.53,375600.0],["2026-01-07",111.05,111.05,108.53,109.95,275500.0],["2026-01-08",109.75,113.12,109.75,113.12,313000.0],["2026-01-09",112.11,113.87,111.31,113.57,210900.0],["2026-01-12",113.12,116.42,112.28,116.05,382900.0],["2026-01-13",116.34,116.38,113.13,114.56,231100.0],["2026-01-14",114.01,115.73,112.09,114.69,360400.0],["2026-01-15",115.67,120.53,114.96,117.39,468200.0],["2026-01-16",117.83,118.0,115.91,116.85,313200.0],["2026-01-20",115.69,118.4,115.5,118.27,266400.0],["2026-01-21",119.46,122.24,118.74,121.59,309100.0],["2026-01-22",122.19,124.11,120.55,121.67,248000.0],["2026-01-23",121.95,122.31,119.14,121.28,297000.0],["2026-01-26",121.45,121.82,116.98,118.2,442300.0],["2026-01-27",117.99,118.83,114.7,115.22,607000.0],["2026-01-28",117.14,117.78,114.28,115.92,790000.0],["2026-01-29",121.79,124.6,102.16,107.78,1516600.0],["2026-01-30",108.33,109.84,103.23,103.55,835100.0],["2026-02-02",103.87,107.26,102.91,105.68,546400.0],["2026-02-03",104.62,105.39,97.24,99.41,795200.0],["2026-02-04",98.76,101.73,97.79,100.45,538500.0],["2026-02-05",100.99,103.85,100.11,103.22,450300.0],["2026-02-06",104.97,105.99,103.72,104.48,332700.0],["2026-02-09",103.47,103.95,100.86,102.62,379600.0],["2026-02-10",103.17,104.28,100.68,100.84,314800.0],["2026-02-11",100.66,101.34,94.63,95.17,381900.0],["2026-02-12",95.31,96.79,90.47,92.92,632700.0],["2026-02-13",93.45,96.2,92.6,95.52,433000.0],["2026-02-17",95.27,97.22,94.35,95.59,336000.0],["2026-02-18",95.12,97.89,95.12,97.61,353200.0],["2026-02-19",96.62,97.88,95.3,96.75,483800.0],["2026-02-20",97.37,99.14,96.48,96.64,422100.0],["2026-02-23",96.0,99.72,95.9,98.54,683200.0],["2026-02-24",98.53,99.8,94.11,99.59,324400.0],["2026-02-25",99.19,100.42,94.22,96.07,484100.0],["2026-02-26",97.99,100.53,96.11,98.76,383400.0],["2026-02-27",97.24,99.94,97.0,98.0,602700.0],["2026-03-02",96.82,100.14,96.08,99.81,550700.0],["2026-03-03",97.85,103.28,97.11,102.7,345800.0],["2026-03-04",101.74,103.57,98.41,100.64,530600.0],["2026-03-05",100.36,102.24,100.01,102.04,235800.0],["2026-03-06",102.65,104.08,99.46,102.05,265400.0],["2026-03-09",101.52,103.23,99.01,103.13,332200.0],["2026-03-10",102.09,103.06,99.73,101.12,305300.0],["2026-03-11",101.0,101.91,99.1,101.1,354500.0],["2026-03-12",101.92,105.06,100.47,103.84,294200.0],["2026-03-13",104.17,106.0,102.56,105.11,246700.0],["2026-03-16",105.47,105.73,103.13,105.07,315600.0],["2026-03-17",104.72,108.06,104.47,106.64,329200.0],["2026-03-18",105.3,108.0,104.3,105.64,351400.0],["2026-03-19",105.5,107.84,104.71,106.98,381700.0],["2026-03-20",107.63,107.63,103.59,106.49,1597500.0],["2026-03-23",107.33,111.22,106.27,109.64,352500.0],["2026-03-24",110.4,114.38,110.03,113.08,395300.0],["2026-03-25",113.27,116.03,110.72,115.98,270400.0],["2026-03-26",115.34,117.5,115.34,116.39,310100.0],["2026-03-27",115.09,116.31,113.0,114.61,296800.0],["2026-03-30",115.77,117.65,113.35,114.03,404800.0],["2026-03-31",114.43,116.43,112.05,115.25,364500.0],["2026-04-01",116.71,117.88,113.97,116.66,205500.0],["2026-04-02",116.49,118.0,114.3,117.9,167500.0],["2026-04-06",116.13,118.8,115.95,117.2,197600.0],["2026-04-07",117.94,118.19,114.62,114.94,315800.0],["2026-04-08",116.15,118.4,114.89,118.0,498600.0],["2026-04-09",115.0,116.37,114.03,114.26,327400.0],["2026-04-10",113.77,114.21,109.89,112.04,227100.0],["2026-04-13",111.7,113.35,111.0,113.13,212000.0],["2026-04-14",112.74,114.66,112.74,113.57,203200.0],["2026-04-15",113.31,114.18,111.96,112.49,208000.0],["2026-04-16",112.74,116.32,111.0,116.0,192600.0],["2026-04-17",116.51,119.13,116.0,117.91,284500.0],["2026-04-20",117.73,119.23,117.0,118.74,200500.0],["2026-04-21",118.84,119.19,117.55,117.76,250200.0],["2026-04-22",118.08,118.17,116.06,117.66,155100.0],["2026-04-23",116.76,117.2,105.88,110.33,414700.0],["2026-04-24",110.11,112.07,105.67,107.63,546400.0],["2026-04-27",108.18,112.43,108.18,112.39,249700.0],["2026-04-28",113.0,116.11,112.0,113.16,324100.0],["2026-04-29",112.01,116.07,112.01,114.62,344100.0],["2026-04-30",113.53,115.34,112.55,115.22,225000.0],["2026-05-01",115.76,115.76,112.66,113.86,259700.0],["2026-05-04",113.49,114.44,111.66,113.37,292600.0],["2026-05-05",113.58,119.41,111.79,118.07,304800.0],["2026-05-06",118.01,119.05,113.8,115.31,238600.0],["2026-05-07",116.15,118.93,115.05,117.0,383000.0],["2026-05-08",121.99,133.74,121.4,133.73,703000.0],["2026-05-11",131.72,133.74,125.18,130.23,451600.0],["2026-05-12",129.84,129.99,126.69,128.48,239700.0],["2026-05-13",127.57,129.84,124.29,128.8,322100.0],["2026-05-14",129.69,130.84,126.07,126.51,258500.0],["2026-05-15",125.63,126.72,122.88,122.93,214200.0],["2026-05-18",123.66,129.26,122.19,127.85,256100.0],["2026-05-19",128.15,131.17,125.53,126.02,234300.0],["2026-05-20",125.68,126.73,122.72,126.01,344500.0],["2026-05-21",124.84,124.84,120.88,124.08,239700.0],["2026-05-22",124.21,125.63,122.46,125.15,248600.0],["2026-05-26",123.91,125.55,122.43,124.27,234900.0],["2026-05-27",123.81,126.0,122.13,122.54,284800.0],["2026-05-28",123.12,123.63,121.02,121.13,240600.0],["2026-05-29",120.89,121.27,117.45,117.8,516800.0],["2026-06-01",117.0,122.7,116.39,122.07,326600.0],["2026-06-02",122.0,124.9,121.06,122.26,197500.0],["2026-06-03",124.11,124.11,119.68,123.06,350800.0],["2026-06-04",124.67,126.92,123.77,124.45,242500.0],["2026-06-05",125.64,128.05,124.96,126.65,287200.0],["2026-06-08",126.96,129.04,126.12,126.33,228500.0],["2026-06-09",126.4,127.2,124.59,126.08,173100.0],["2026-06-10",126.74,130.5,126.1,130.25,258500.0],["2026-06-11",132.0,132.9,130.0,131.89,211400.0],["2026-06-12",131.01,132.8,127.89,128.4,296000.0],["2026-06-15",125.96,127.16,117.07,117.65,374300.0],["2026-06-16",118.53,119.02,115.18,117.89,406300.0],["2026-06-17",117.77,119.19,115.96,117.34,277500.0],["2026-06-18",116.7,119.42,115.5,119.07,483500.0],["2026-06-22",118.3,120.26,117.16,119.28,471500.0],["2026-06-23",119.21,122.81,119.21,120.73,314500.0],["2026-06-24",120.49,123.1,120.05,122.81,279700.0],["2026-06-25",123.22,127.48,122.35,124.16,355900.0],["2026-06-26",123.89,128.37,122.34,127.53,901700.0],["2026-06-29",126.71,127.78,123.66,123.85,410100.0],["2026-06-30",123.18,127.07,122.36,124.66,277200.0],["2026-07-01",124.86,131.56,124.35,128.23,318900.0],["2026-07-02",129.11,131.78,128.69,129.88,294000.0],["2026-07-06",129.02,131.3,125.19,129.56,394596.509567],["2026-07-07",131.64,135.6,129.44,135.55,464452.446338],["2026-07-08",135.36,135.96,130.72,130.85,321310.878339],["2026-07-09",129.34,132.55,128.24,131.32,316206.421266],["2026-07-10",131.64,132.52,129.18,130.9,301003.916394],["2026-07-13",132.38,135.16,130.6875,133.18,257799.280464],["2026-07-14",132.38,135.16,130.65,132.11,252407.889829],["2026-07-15",132.87,132.91,115.56,115.82,757901.004256],["2026-07-16",116.07,119.94,113.97,116.22,489305.615492],["2026-07-17",115.08,119.465,112.8564,118,577094.763473],["2026-07-20",117.89,118.31,114.91,115.04,232780.544229],["2026-07-21",115.62,117.85,114.3,116.35,369483.24192],["2026-07-22",115.43,116.485,109.4175,112.08,335685.771399],["2026-07-23",111.15,115.32,111,115.13,283523.753924],["2026-07-24",115.66,116.68,114.2,115.84,219933.645471],["2026-07-27",116.81,120.67,116.12,120.22,237858.963409],["2026-07-28",121,126.64,121,126.3,346587.050849],["2026-07-29",125.65,134.665,125.65,133.6,402033.597787],["2026-07-30",133.25,133.25,125.9,126.44,346039.980331],["2026-07-31",122.81,125.49,120.1,124.85,347153.905814],["2026-08-03",124.27,128.3,122.5642,127.49,284749.403502],["2026-08-04",125.1,130.46,123.45,129.89,231324.449206],["2026-08-05",133.29,133.29,128.35,128.91,274175.581908],["2026-08-06",127.65,127.65,122.07,124.26,547626.765776],["2026-08-07",127.19,141.915,124.14,140.98,696874.552232],["2026-08-10",138.9,139.7841,136.23,136.62,55944.627191],["2026-08-11",130.16,132.0896,125.19,126.48,332912.029446],["2026-08-12",125.65,129.385,125.34,128.22,365980.580961],["2026-08-13",130.14,134.115,128.3,131.89,267402.166728],["2026-08-14",131.96,132.19,130.4857,132.01,166416.071354]]}