{"t":"FICO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-07-22",1.2095,1.2422,1.2095,1.2095,2284875.0],["1987-07-23",1.2095,1.2422,1.2095,1.2095,654750.0],["1987-07-24",1.2095,1.2422,1.2095,1.2095,93825.0],["1987-07-27",1.2095,1.2422,1.2095,1.2095,192375.0],["1987-07-28",1.2095,1.2422,1.2095,1.2095,91125.0],["1987-07-29",1.2095,1.2422,1.1768,1.1768,420525.0],["1987-07-30",1.1768,1.2422,1.1768,1.1768,334800.0],["1987-07-31",1.1768,1.2095,1.1768,1.1768,33075.0],["1987-08-03",1.1768,1.2095,1.1441,1.1441,211275.0],["1987-08-04",1.1441,1.1768,1.1115,1.1115,343575.0],["1987-08-05",1.1115,1.1768,1.1115,1.1115,9450.0],["1987-08-06",1.1115,1.2095,1.1115,1.1115,9450.0],["1987-08-07",1.1115,1.2095,1.1115,1.1115,8100.0],["1987-08-10",1.1768,1.2422,1.1768,1.1768,151200.0],["1987-08-11",1.2095,1.2749,1.2095,1.2095,37125.0],["1987-08-12",1.2422,1.2749,1.2422,1.2422,33750.0],["1987-08-13",1.2422,1.2422,1.2095,1.2095,21600.0],["1987-08-14",1.2095,1.2749,1.2095,1.2095,16875.0],["1987-08-17",1.2095,1.2749,1.2095,1.2095,24975.0],["1987-08-18",1.2095,1.2749,1.2095,1.2095,10800.0],["1987-08-19",1.2095,1.2749,1.2095,1.2095,36450.0],["1987-08-20",1.2095,1.2422,1.2095,1.2095,14175.0],["1987-08-21",1.2095,1.2422,1.2095,1.2095,22275.0],["1987-08-24",1.2095,1.2422,1.2095,1.2095,11475.0],["1987-08-25",1.2095,1.2422,1.2095,1.2095,20250.0],["1987-08-26",1.2095,1.2422,1.2095,1.2095,34425.0],["1987-08-27",1.2095,1.2422,1.2095,1.2095,7425.0],["1987-08-28",1.2422,1.3076,1.2422,1.2422,30375.0],["1987-08-31",1.2749,1.373,1.2749,1.2749,72225.0],["1987-09-01",1.2749,1.373,1.2749,1.2749,16200.0],["1987-09-02",1.2749,1.3403,1.2749,1.2749,79650.0],["1987-09-03",1.3076,1.373,1.3076,1.3076,6750.0],["1987-09-04",1.3076,1.4057,1.3076,1.3076,418500.0],["1987-09-08",1.3076,1.4057,1.3076,1.3076,43875.0],["1987-09-09",1.3076,1.4057,1.3076,1.3076,8100.0],["1987-09-10",1.3076,1.4057,1.3076,1.3076,105975.0],["1987-09-11",1.3076,1.4057,1.3076,1.3076,8775.0],["1987-09-14",1.3076,1.4057,1.3076,1.3076,11475.0],["1987-09-15",1.3076,1.4057,1.3076,1.3076,47250.0],["1987-09-16",1.373,1.4384,1.373,1.373,150525.0],["1987-09-17",1.373,1.4384,1.373,1.373,120825.0],["1987-09-18",1.373,1.373,1.373,1.373,0.0],["1987-09-21",1.373,1.373,1.2749,1.2749,112050.0],["1987-09-22",1.2749,1.3403,1.2422,1.2422,58725.0],["1987-09-23",1.2422,1.3403,1.2422,1.2422,8775.0],["1987-09-24",1.2422,1.3403,1.2422,1.2422,15525.0],["1987-09-25",1.2422,1.2422,1.2422,1.2422,0.0],["1987-09-28",1.2749,1.3403,1.2749,1.2749,23625.0],["1987-09-29",1.3076,1.3403,1.3076,1.3076,12825.0],["1987-09-30",1.3076,1.3076,1.3076,1.3076,0.0],["1987-10-01",1.3076,1.3403,1.3076,1.3076,7425.0],["1987-10-02",1.3076,1.3403,1.3076,1.3076,8775.0],["1987-10-05",1.3076,1.373,1.3076,1.3076,6750.0],["1987-10-06",1.3076,1.373,1.3076,1.3076,20250.0],["1987-10-07",1.3076,1.373,1.3076,1.3076,28350.0],["1987-10-08",1.3076,1.373,1.3076,1.3076,41850.0],["1987-10-09",1.3076,1.373,1.3076,1.3076,48600.0],["1987-10-12",1.3403,1.373,1.3403,1.3403,14850.0],["1987-10-13",1.3403,1.373,1.3076,1.3076,94500.0],["1987-10-14",1.3076,1.373,1.3076,1.3076,33750.0],["1987-10-15",1.3076,1.3403,1.2422,1.2422,8775.0],["1987-10-16",1.2422,1.2422,1.2422,1.2422,0.0],["1987-10-19",1.1768,1.1768,1.1441,1.1441,49950.0],["1987-10-20",1.1441,1.1441,1.1441,1.1441,0.0],["1987-10-21",1.1441,1.1441,1.0461,1.0461,37800.0],["1987-10-22",1.0461,1.1441,1.0461,1.0461,1350.0],["1987-10-23",1.0461,1.0461,0.948,0.948,33075.0],["1987-10-26",0.9153,0.9153,0.8172,0.8172,21600.0],["1987-10-27",0.8172,0.8172,0.7192,0.7192,6750.0],["1987-10-28",0.6211,0.6211,0.523,0.523,43875.0],["1987-10-29",0.523,0.6211,0.4903,0.4903,122175.0],["1987-10-30",0.7846,0.9153,0.7846,0.7846,16200.0],["1987-11-02",0.7846,0.8499,0.7192,0.7192,35100.0],["1987-11-03",0.7192,0.8499,0.7192,0.7192,8100.0],["1987-11-04",0.7192,0.8499,0.7192,0.7192,2025.0],["1987-11-05",0.7192,0.8499,0.7192,0.7192,17550.0],["1987-11-06",0.7192,0.8499,0.7192,0.7192,6750.0],["1987-11-09",0.7192,0.7192,0.7192,0.7192,0.0],["1987-11-10",0.7192,0.7192,0.7192,0.7192,0.0],["1987-11-11",0.7192,0.7846,0.6865,0.6865,87075.0],["1987-11-12",0.7519,0.8499,0.7519,0.7519,81000.0],["1987-11-13",0.7519,0.7519,0.7519,0.7519,0.0],["1987-11-16",0.7519,0.8172,0.7192,0.7192,675.0],["1987-11-17",0.7192,0.7192,0.7192,0.7192,0.0],["1987-11-18",0.7192,0.7846,0.6538,0.6538,675.0],["1987-11-19",0.6538,0.7846,0.6538,0.6538,5400.0],["1987-11-20",0.6538,0.6538,0.523,0.523,140400.0],["1987-11-23",0.523,0.6538,0.523,0.523,12825.0],["1987-11-24",0.523,0.6211,0.523,0.523,274725.0],["1987-11-25",0.523,0.6538,0.523,0.523,3375.0],["1987-11-27",0.5557,0.6865,0.5557,0.5557,228825.0],["1987-11-30",0.5557,0.6865,0.5557,0.5557,52650.0],["1987-12-01",0.5557,0.6865,0.5557,0.5557,118125.0],["1987-12-02",0.5557,0.6865,0.5557,0.5557,675.0],["1987-12-03",0.5557,0.5557,0.5557,0.5557,0.0],["1987-12-04",0.5557,0.6865,0.5557,0.5557,20250.0],["1987-12-07",0.5557,0.5557,0.5557,0.5557,0.0],["1987-12-08",0.5557,0.6865,0.5557,0.5557,13500.0],["1987-12-09",0.5557,0.6538,0.5557,0.5557,4050.0],["1987-12-10",0.5557,0.5557,0.5557,0.5557,0.0],["1987-12-11",0.5557,0.5557,0.5557,0.5557,0.0],["1987-12-14",0.5557,0.6538,0.5557,0.5557,33750.0],["1987-12-15",0.5884,0.7192,0.5884,0.5884,68850.0],["1987-12-16",0.5884,0.7192,0.5884,0.5884,6750.0],["1987-12-17",0.6211,0.7519,0.6211,0.6211,67500.0],["1987-12-18",0.6211,0.7519,0.6211,0.6211,23625.0],["1987-12-21",0.6211,0.7519,0.6211,0.6211,1350.0],["1987-12-22",0.6211,0.7519,0.6211,0.6211,22950.0],["1987-12-23",0.6211,0.7519,0.6211,0.6211,177525.0],["1987-12-24",0.6211,0.7519,0.6211,0.6211,1350.0],["1987-12-28",0.6211,0.7192,0.6211,0.6211,173475.0],["1987-12-29",0.6211,0.7192,0.6211,0.6211,173475.0],["1987-12-30",0.6211,0.7192,0.6211,0.6211,35775.0],["1987-12-31",0.6211,0.7519,0.6211,0.6211,74250.0],["1988-01-04",0.6211,0.7519,0.6211,0.6211,16200.0],["1988-01-05",0.6211,0.7519,0.6211,0.6211,18900.0],["1988-01-06",0.6211,0.7519,0.6211,0.6211,3375.0],["1988-01-07",0.6211,0.7519,0.6211,0.6211,20250.0],["1988-01-08",0.6211,0.7519,0.6211,0.6211,77625.0],["1988-01-11",0.6211,0.7519,0.6211,0.6211,11475.0],["1988-01-12",0.6211,0.6211,0.6211,0.6211,0.0],["1988-01-13",0.6211,0.7519,0.6211,0.6211,6750.0],["1988-01-14",0.6538,0.7519,0.6538,0.6538,6750.0],["1988-01-15",0.6865,0.7846,0.6865,0.6865,6750.0],["1988-01-18",0.6865,0.6865,0.6865,0.6865,0.0],["1988-01-19",0.7192,0.8499,0.7192,0.7192,30375.0],["1988-01-20",0.7192,0.8172,0.7192,0.7192,3375.0],["1988-01-21",0.7192,0.7192,0.7192,0.7192,0.0],["1988-01-22",0.7192,0.7846,0.7192,0.7192,355725.0],["1988-01-25",0.7192,0.7846,0.7192,0.7192,33750.0],["1988-01-26",0.7192,0.7846,0.7192,0.7192,6750.0],["1988-01-27",0.7192,0.7192,0.7192,0.7192,0.0],["1988-01-28",0.7192,0.7192,0.6538,0.6538,283500.0],["1988-01-29",0.6538,0.7519,0.6538,0.6538,30375.0],["1988-02-01",0.6538,0.7519,0.6211,0.6211,144450.0],["1988-02-02",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-03",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-04",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-05",0.6211,0.6865,0.6211,0.6211,171450.0],["1988-02-08",0.6211,0.6865,0.6211,0.6211,1350.0],["1988-02-09",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-10",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-11",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-12",0.6211,0.7519,0.6211,0.6211,224100.0],["1988-02-16",0.6211,0.7519,0.6211,0.6211,675.0],["1988-02-17",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-18",0.6211,0.7519,0.6211,0.6211,2700.0],["1988-02-19",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-22",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-23",0.6211,0.7519,0.6211,0.6211,675.0],["1988-02-24",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-25",0.6211,0.7519,0.6211,0.6211,35100.0],["1988-02-26",0.6211,0.6211,0.6211,0.6211,0.0],["1988-02-29",0.6211,0.7519,0.6211,0.6211,1350.0],["1988-03-01",0.6211,0.6211,0.6211,0.6211,0.0],["1988-03-02",0.6211,0.6211,0.6211,0.6211,675.0],["1988-03-03",0.6211,0.7519,0.6211,0.7519,12150.0],["1988-03-04",0.7519,0.7519,0.7519,0.7519,0.0],["1988-03-07",0.7519,0.7519,0.7519,0.7519,0.0],["1988-03-08",0.6865,0.6865,0.6211,0.6211,141750.0],["1988-03-09",0.6211,0.7355,0.6211,0.7355,342225.0],["1988-03-10",0.7355,0.7355,0.7355,0.7355,0.0],["1988-03-11",0.7355,0.8336,0.7192,0.7192,21600.0],["1988-03-14",0.7192,0.7192,0.7192,0.7192,0.0],["1988-03-15",0.7192,0.8172,0.7192,0.7192,2025.0],["1988-03-16",0.7846,0.7846,0.7846,0.7846,1350.0],["1988-03-17",0.7846,0.7846,0.7846,0.7846,0.0],["1988-03-18",0.7192,0.7192,0.6538,0.7192,270000.0],["1988-03-21",0.7192,0.7192,0.7192,0.7192,0.0],["1988-03-22",0.7192,0.8172,0.6865,0.6865,6075.0],["1988-03-23",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-03-24",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-03-25",0.8172,0.8172,0.6538,0.7846,139050.0],["1988-03-28",0.7846,0.7846,0.7846,0.7846,0.0],["1988-03-29",0.7846,0.7846,0.7846,0.7846,0.0],["1988-03-30",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-03-31",0.8172,0.8172,0.8172,0.8172,675.0],["1988-04-04",0.8172,0.8172,0.6865,0.6865,3375.0],["1988-04-05",0.6865,0.6865,0.6865,0.6865,0.0],["1988-04-06",0.6865,0.8172,0.6865,0.6865,22950.0],["1988-04-07",0.6865,0.6865,0.6865,0.6865,13500.0],["1988-04-08",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-04-11",0.8172,0.8172,0.8172,0.8172,0.0],["1988-04-12",0.8172,0.8172,0.8172,0.8172,0.0],["1988-04-13",0.8172,0.8172,0.8172,0.8172,0.0],["1988-04-14",0.8172,0.8172,0.8172,0.8172,0.0],["1988-04-15",0.7519,0.7519,0.6865,0.7519,4050.0],["1988-04-18",0.6865,0.6865,0.6865,0.6865,5400.0],["1988-04-19",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-04-20",0.7028,0.7028,0.6538,0.6538,135000.0],["1988-04-21",0.6538,0.6538,0.6538,0.6538,0.0],["1988-04-22",0.6538,0.6538,0.6538,0.6538,0.0],["1988-04-25",0.6538,0.6538,0.6538,0.6538,0.0],["1988-04-26",0.7519,0.7519,0.7519,0.7519,4050.0],["1988-04-27",0.7519,0.7519,0.7519,0.7519,0.0],["1988-04-28",0.7028,0.7028,0.6538,0.6538,8100.0],["1988-04-29",0.7519,0.7519,0.7519,0.7519,675.0],["1988-05-02",0.7519,0.7519,0.6538,0.6538,16200.0],["1988-05-03",0.6538,0.7519,0.6538,0.7519,4725.0],["1988-05-04",0.7519,0.7519,0.6538,0.6538,4050.0],["1988-05-05",0.6538,0.6538,0.6538,0.6538,1350.0],["1988-05-06",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-09",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-10",0.6538,0.7519,0.5884,0.6538,405675.0],["1988-05-11",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-12",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-13",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-16",0.6538,0.6538,0.6538,0.6538,675.0],["1988-05-17",0.6538,0.6538,0.6538,0.6538,0.0],["1988-05-18",0.6538,0.6538,0.6538,0.6538,675.0],["1988-05-19",0.7519,0.7519,0.7519,0.7519,4050.0],["1988-05-20",0.7192,0.7192,0.6538,0.6865,94500.0],["1988-05-23",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-05-24",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-05-25",0.7519,0.7519,0.7519,0.7519,0.0],["1988-05-26",0.7519,0.7519,0.7192,0.7519,14850.0],["1988-05-27",0.6701,0.6701,0.6701,0.6701,16875.0],["1988-05-31",0.6701,0.6701,0.6701,0.6701,0.0],["1988-06-01",0.6701,0.7028,0.6538,0.7028,4725.0],["1988-06-02",0.7028,0.7028,0.7028,0.7028,0.0],["1988-06-03",0.7028,0.7028,0.7028,0.7028,0.0],["1988-06-06",0.7028,0.7519,0.6538,0.7519,14850.0],["1988-06-07",0.7192,0.7192,0.6538,0.7192,34425.0],["1988-06-08",0.7192,0.7192,0.7192,0.7192,0.0],["1988-06-09",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-06-10",0.7519,0.7519,0.7519,0.7519,0.0],["1988-06-13",0.7519,0.7519,0.7519,0.7519,0.0],["1988-06-14",0.7519,0.7519,0.7519,0.7519,0.0],["1988-06-15",0.6538,0.6538,0.6538,0.6538,13500.0],["1988-06-16",0.6538,0.7519,0.6538,0.6865,72225.0],["1988-06-17",0.6865,0.6865,0.6865,0.6865,0.0],["1988-06-20",0.6865,0.7519,0.6538,0.7519,11475.0],["1988-06-21",0.7519,0.7519,0.6538,0.6538,2025.0],["1988-06-22",0.6538,0.6538,0.6538,0.6538,0.0],["1988-06-23",0.6865,0.6865,0.6865,0.6865,1350.0],["1988-06-24",0.6865,0.7519,0.6538,0.7519,42525.0],["1988-06-27",0.6538,0.6538,0.6538,0.6538,1350.0],["1988-06-28",0.6538,0.7519,0.6538,0.6865,135675.0],["1988-06-29",0.6865,0.6865,0.6865,0.6865,0.0],["1988-06-30",0.6865,0.6865,0.6865,0.6865,0.0],["1988-07-01",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-07-05",0.7519,0.7519,0.7519,0.7519,0.0],["1988-07-06",0.7519,0.7519,0.6538,0.6538,2700.0],["1988-07-07",0.6538,0.6538,0.6538,0.6538,0.0],["1988-07-08",0.7519,0.7519,0.7519,0.7519,675.0],["1988-07-11",0.7519,0.7519,0.7519,0.7519,0.0],["1988-07-12",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-07-13",0.7519,0.7519,0.7519,0.7519,0.0],["1988-07-14",0.6538,0.6538,0.6211,0.6538,37125.0],["1988-07-15",0.6538,0.6538,0.6538,0.6538,0.0],["1988-07-18",0.7519,0.7519,0.7519,0.7519,3375.0],["1988-07-19",0.6211,0.6211,0.6211,0.6211,1350.0],["1988-07-20",0.6211,0.6211,0.6211,0.6211,0.0],["1988-07-21",0.6538,0.6701,0.6538,0.6701,135000.0],["1988-07-22",0.6701,0.6701,0.6701,0.6701,0.0],["1988-07-25",0.7519,0.7519,0.7519,0.7519,1350.0],["1988-07-26",0.7355,0.7355,0.6538,0.7192,121500.0],["1988-07-27",0.7192,0.7192,0.7192,0.7192,0.0],["1988-07-28",0.7192,0.7192,0.7192,0.7192,0.0],["1988-07-29",0.7192,0.7355,0.6538,0.6538,405000.0],["1988-08-01",0.6865,0.7846,0.6865,0.6865,20250.0],["1988-08-02",0.7846,0.7846,0.7846,0.7846,20925.0],["1988-08-03",0.7846,0.7846,0.7846,0.7846,0.0],["1988-08-04",0.8172,0.8172,0.8172,0.8172,3375.0],["1988-08-05",0.8172,0.8172,0.7519,0.7519,8100.0],["1988-08-08",0.8499,0.8499,0.8499,0.8499,1350.0],["1988-08-09",0.8499,0.8499,0.8499,0.8499,1350.0],["1988-08-10",0.7192,0.7192,0.7192,0.7192,6750.0],["1988-08-11",0.8499,0.8499,0.8499,0.8499,675.0],["1988-08-12",0.8499,0.8499,0.8499,0.8499,0.0],["1988-08-15",0.7192,0.7192,0.7192,0.7192,2025.0],["1988-08-16",0.7846,0.7846,0.7846,0.7846,8100.0],["1988-08-17",0.7846,0.7846,0.7846,0.7846,0.0],["1988-08-18",0.7846,0.7846,0.7355,0.7682,347625.0],["1988-08-19",0.7682,0.7682,0.7355,0.7682,101250.0],["1988-08-22",0.7519,0.7519,0.7192,0.7519,168750.0],["1988-08-23",0.8499,0.8499,0.8499,0.8499,1350.0],["1988-08-24",0.8172,0.8172,0.6865,0.7192,993600.0],["1988-08-25",0.7192,0.8172,0.7192,0.8172,89100.0],["1988-08-26",0.8172,0.8172,0.8172,0.8172,0.0],["1988-08-29",0.8172,0.8172,0.8172,0.8172,0.0],["1988-08-30",0.7519,0.7519,0.7192,0.7355,60750.0],["1988-08-31",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-09-01",0.8172,0.8172,0.8172,0.8172,0.0],["1988-09-02",0.7192,0.7192,0.7192,0.7192,6750.0],["1988-09-06",0.7846,0.8172,0.7846,0.8172,678375.0],["1988-09-07",0.8172,0.8499,0.7846,0.8499,217350.0],["1988-09-08",0.8499,0.8499,0.8499,0.8499,35100.0],["1988-09-09",0.8499,0.9153,0.8499,0.9153,4050.0],["1988-09-12",0.9153,0.9153,0.8499,0.9153,197775.0],["1988-09-13",0.899,0.899,0.8172,0.8663,422550.0],["1988-09-14",0.8172,0.8172,0.8172,0.8172,1350.0],["1988-09-15",0.8499,0.899,0.8499,0.899,270000.0],["1988-09-16",0.899,0.9153,0.8663,0.9153,412425.0],["1988-09-19",0.8826,0.8826,0.8172,0.8826,35100.0],["1988-09-20",0.8499,0.8499,0.8499,0.8499,1350.0],["1988-09-21",0.8499,0.9153,0.8499,0.8499,4050.0],["1988-09-22",0.8499,0.8499,0.8499,0.8499,0.0],["1988-09-23",0.8499,0.8499,0.8499,0.8499,0.0],["1988-09-26",0.948,0.9807,0.948,0.9807,4050.0],["1988-09-27",0.9807,0.9807,0.9807,0.9807,0.0],["1988-09-28",0.9807,0.9807,0.9807,0.9807,0.0],["1988-09-29",0.9807,0.9807,0.9807,0.9807,0.0],["1988-09-30",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-03",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-04",0.9807,0.9807,0.8826,0.9807,38475.0],["1988-10-05",0.9807,0.9807,0.8826,0.9807,148500.0],["1988-10-06",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-07",0.9807,1.0461,0.948,0.948,30375.0],["1988-10-10",0.9807,1.0788,0.9807,1.0788,45225.0],["1988-10-11",0.9807,0.9807,0.9807,0.9807,1350.0],["1988-10-12",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-13",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-14",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-17",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-18",0.9807,0.9807,0.9807,0.9807,675.0],["1988-10-19",0.9807,0.9807,0.9807,0.9807,0.0],["1988-10-20",1.0788,1.0788,1.0788,1.0788,1350.0],["1988-10-21",0.9807,0.9807,0.9807,0.9807,6750.0],["1988-10-24",1.0134,1.0461,1.0134,1.0461,12825.0],["1988-10-25",1.0461,1.0461,1.0461,1.0461,0.0],["1988-10-26",1.0461,1.0461,1.0461,1.0461,0.0],["1988-10-27",1.0461,1.0461,1.0461,1.0461,0.0],["1988-10-28",0.9644,0.9644,0.9644,0.9644,675.0],["1988-10-31",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-01",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-02",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-03",0.9644,0.9644,0.948,0.948,20250.0],["1988-11-04",0.948,1.0461,0.948,1.0461,39150.0],["1988-11-07",1.0461,1.0461,0.9807,1.0461,6075.0],["1988-11-08",1.0461,1.0624,1.0461,1.0624,2700.0],["1988-11-09",0.9807,0.9807,0.9807,0.9807,2025.0],["1988-11-10",0.9807,0.9807,0.9807,0.9807,0.0],["1988-11-11",0.9807,0.9807,0.9807,0.9807,0.0],["1988-11-14",0.9807,0.9807,0.948,0.948,12825.0],["1988-11-15",1.0788,1.0788,1.0788,1.0788,675.0],["1988-11-16",0.9807,0.9807,0.948,0.9807,27000.0],["1988-11-17",1.0461,1.0461,1.0461,1.0461,675.0],["1988-11-18",0.948,0.948,0.948,0.948,6750.0],["1988-11-21",0.948,0.948,0.948,0.948,2025.0],["1988-11-22",0.948,1.0134,0.948,1.0134,10125.0],["1988-11-23",1.0134,1.0134,0.948,0.9644,35775.0],["1988-11-25",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-28",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-29",0.9644,0.9644,0.9644,0.9644,0.0],["1988-11-30",0.9644,0.9644,0.9644,0.9644,0.0],["1988-12-01",0.9644,0.9644,0.9644,0.9644,0.0],["1988-12-02",0.9644,0.9644,0.9644,0.9644,0.0],["1988-12-05",0.9807,0.9807,0.9807,0.9807,675.0],["1988-12-06",0.948,0.948,0.948,0.948,22275.0],["1988-12-07",0.948,0.948,0.948,0.948,0.0],["1988-12-08",0.948,0.948,0.948,0.948,0.0],["1988-12-09",0.948,0.9807,0.9153,0.9153,1132650.0],["1988-12-12",0.9153,0.9153,0.9153,0.9153,0.0],["1988-12-13",0.9153,0.948,0.8826,0.8826,74250.0],["1988-12-14",0.8826,0.8826,0.8499,0.8826,26325.0],["1988-12-15",0.948,0.948,0.948,0.948,3375.0],["1988-12-16",0.948,0.948,0.8499,0.948,22950.0],["1988-12-19",0.948,0.948,0.8826,0.8826,22950.0],["1988-12-20",0.8826,0.8826,0.8826,0.8826,0.0],["1988-12-21",0.8826,0.8826,0.8499,0.8499,34425.0],["1988-12-22",0.8499,0.8826,0.8172,0.8826,5400.0],["1988-12-23",0.8826,0.8826,0.8826,0.8826,0.0],["1988-12-27",0.8663,0.8663,0.8172,0.8663,14850.0],["1988-12-28",0.8172,0.8172,0.8172,0.8172,6750.0],["1988-12-29",0.8172,0.8172,0.8172,0.8172,0.0],["1988-12-30",0.8499,0.8826,0.8499,0.8499,128925.0],["1989-01-03",0.8826,0.8826,0.8826,0.8826,675.0],["1989-01-04",0.8663,0.8663,0.8663,0.8663,675.0],["1989-01-05",0.8663,0.8663,0.8663,0.8663,0.0],["1989-01-06",0.8663,0.8826,0.8009,0.8826,276075.0],["1989-01-09",0.8336,0.8336,0.8172,0.8336,136350.0],["1989-01-10",0.8336,0.8336,0.8336,0.8336,0.0],["1989-01-11",0.8826,0.8826,0.8826,0.8826,2700.0],["1989-01-12",0.8826,0.8826,0.8826,0.8826,1350.0],["1989-01-13",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-16",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-17",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-18",0.8826,0.8826,0.8336,0.8826,265950.0],["1989-01-19",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-20",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-23",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-24",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-25",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-26",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-27",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-30",0.8826,0.8826,0.8826,0.8826,0.0],["1989-01-31",0.8826,0.8826,0.8826,0.8826,16875.0],["1989-02-01",0.8826,0.8826,0.8826,0.8826,2025.0],["1989-02-02",0.948,0.948,0.948,0.948,675.0],["1989-02-03",0.9317,0.9317,0.8826,0.9317,487350.0],["1989-02-06",0.9317,0.9317,0.9317,0.9317,0.0],["1989-02-07",0.9317,0.9317,0.9317,0.9317,0.0],["1989-02-08",0.948,0.948,0.948,0.948,675.0],["1989-02-09",0.948,0.948,0.948,0.948,4725.0],["1989-02-10",0.948,0.948,0.948,0.948,0.0],["1989-02-13",0.9546,0.9546,0.9546,0.9546,0.0],["1989-02-14",0.9546,0.9546,0.9546,0.9546,2025.0],["1989-02-15",0.9217,0.9217,0.9052,0.9217,877500.0],["1989-02-16",0.8888,0.8888,0.8888,0.8888,6750.0],["1989-02-17",0.8888,0.9546,0.8888,0.9546,1258875.0],["1989-02-21",1.0204,1.0204,1.0204,1.0204,29700.0],["1989-02-22",1.0204,1.0204,1.0204,1.0204,2700.0],["1989-02-23",1.0204,1.0533,0.9875,1.0204,274725.0],["1989-02-24",1.0533,1.185,1.0533,1.0863,153225.0],["1989-02-27",1.0863,1.185,1.0863,1.0863,27000.0],["1989-02-28",1.1521,1.185,1.1521,1.1521,94500.0],["1989-03-01",1.1521,1.1686,1.0863,1.1686,4050.0],["1989-03-02",1.1686,1.185,1.0863,1.0863,5400.0],["1989-03-03",1.0863,1.0863,1.0863,1.0863,3375.0],["1989-03-06",1.0863,1.185,1.0863,1.0863,4050.0],["1989-03-07",1.0863,1.0863,1.0863,1.0863,3375.0],["1989-03-08",1.0863,1.0863,1.0863,1.0863,675.0],["1989-03-09",1.0863,1.1192,1.0863,1.0863,4050.0],["1989-03-10",1.0863,1.1521,1.0863,1.1521,13500.0],["1989-03-13",1.0863,1.0863,1.0863,1.0863,20250.0],["1989-03-14",1.0863,1.1521,1.0863,1.1521,23625.0],["1989-03-15",1.1521,1.1521,1.1521,1.1521,0.0],["1989-03-16",1.1192,1.1192,1.1192,1.1192,1350.0],["1989-03-17",1.1192,1.1192,1.1192,1.1192,0.0],["1989-03-20",1.1192,1.1192,1.0863,1.1192,13500.0],["1989-03-21",1.1192,1.1192,1.1192,1.1192,0.0],["1989-03-22",1.1192,1.1192,1.1192,1.1192,1350.0],["1989-03-23",1.1192,1.1192,1.1192,1.1192,675.0],["1989-03-27",1.0204,1.0204,1.0204,1.0204,82350.0],["1989-03-28",1.0204,1.1192,1.0204,1.0369,35775.0],["1989-03-29",1.0369,1.1192,1.004,1.1192,9450.0],["1989-03-30",1.1192,1.1192,1.1192,1.1192,0.0],["1989-03-31",1.1192,1.1192,1.1192,1.1192,2700.0],["1989-04-03",1.1192,1.1192,1.0204,1.0204,174825.0],["1989-04-04",1.0204,1.0698,1.0204,1.0369,288225.0],["1989-04-05",1.0204,1.0204,1.0204,1.0204,3375.0],["1989-04-06",1.0204,1.0204,1.0204,1.0204,0.0],["1989-04-07",1.1192,1.1192,1.1192,1.1192,675.0],["1989-04-10",1.1192,1.1192,1.0204,1.1192,24300.0],["1989-04-11",1.1192,1.1521,1.0533,1.0533,20925.0],["1989-04-12",1.0533,1.1521,1.0533,1.1521,6750.0],["1989-04-13",1.0533,1.0533,1.0533,1.0533,6750.0],["1989-04-14",1.0533,1.0533,1.0533,1.0533,3375.0],["1989-04-17",1.0533,1.0533,1.0533,1.0533,2025.0],["1989-04-18",1.0533,1.1192,1.0533,1.0533,14175.0],["1989-04-19",1.1192,1.1192,1.1192,1.1192,2700.0],["1989-04-20",1.1192,1.1521,1.1192,1.1521,16200.0],["1989-04-21",1.1521,1.1521,1.1521,1.1521,0.0],["1989-04-24",1.1521,1.1521,1.1521,1.1521,0.0],["1989-04-25",1.0533,1.0533,1.0533,1.0533,13500.0],["1989-04-26",1.0533,1.0533,0.9546,0.9546,24300.0],["1989-04-27",0.9546,1.0533,0.9546,1.0204,29700.0],["1989-04-28",1.0204,1.0204,1.0204,1.0204,1350.0],["1989-05-01",0.9546,0.9546,0.9546,0.9546,675.0],["1989-05-02",1.0204,1.0204,1.0204,1.0204,1350.0],["1989-05-03",0.971,0.971,0.9546,0.9546,202500.0],["1989-05-04",0.9546,1.0204,0.9546,0.9546,3375.0],["1989-05-05",0.9546,0.9546,0.9381,0.9381,27000.0],["1989-05-08",0.9381,1.0204,0.9217,0.9546,80325.0],["1989-05-09",0.9546,0.9546,0.9546,0.9546,0.0],["1989-05-10",0.9546,0.9546,0.9546,0.9546,0.0],["1989-05-11",1.004,1.004,1.004,1.004,6750.0],["1989-05-12",1.004,1.004,1.004,1.004,0.0],["1989-05-15",1.004,1.004,1.004,1.004,0.0],["1989-05-16",1.004,1.004,1.004,1.004,0.0],["1989-05-17",1.004,1.004,1.004,1.004,0.0],["1989-05-18",1.004,1.004,1.004,1.004,0.0],["1989-05-19",0.7242,0.7242,0.6583,0.6583,26325.0],["1989-05-22",0.6913,0.79,0.6913,0.79,10800.0],["1989-05-23",0.79,0.79,0.79,0.79,0.0],["1989-05-24",0.79,0.79,0.79,0.79,0.0],["1989-05-25",0.6913,0.6913,0.6913,0.6913,17550.0],["1989-05-26",0.6913,0.6913,0.6913,0.6913,0.0],["1989-05-30",0.79,0.79,0.79,0.79,10125.0],["1989-05-31",0.6913,0.6913,0.6913,0.6913,17550.0],["1989-06-01",0.7242,0.7242,0.7242,0.7242,20250.0],["1989-06-02",0.79,0.79,0.79,0.79,4725.0],["1989-06-05",0.79,0.79,0.79,0.79,2025.0],["1989-06-06",0.79,0.79,0.7242,0.7242,20250.0],["1989-06-07",0.79,0.79,0.79,0.79,14850.0],["1989-06-08",0.79,0.79,0.7242,0.7242,2700.0],["1989-06-09",0.7242,0.7571,0.7242,0.7571,58050.0],["1989-06-12",0.79,0.79,0.79,0.79,2025.0],["1989-06-13",0.79,0.79,0.79,0.79,1350.0],["1989-06-14",0.79,0.79,0.79,0.79,0.0],["1989-06-15",0.79,0.79,0.79,0.79,0.0],["1989-06-16",0.79,0.79,0.79,0.79,675.0],["1989-06-19",0.79,0.79,0.7077,0.7242,433350.0],["1989-06-20",0.7242,0.7406,0.7077,0.7406,267300.0],["1989-06-21",0.7406,0.7406,0.7406,0.7406,0.0],["1989-06-22",0.79,0.79,0.79,0.79,1350.0],["1989-06-23",0.79,0.79,0.7571,0.79,33075.0],["1989-06-26",0.79,0.79,0.7242,0.79,18225.0],["1989-06-27",0.79,0.79,0.79,0.79,0.0],["1989-06-28",0.79,0.79,0.7242,0.7242,17550.0],["1989-06-29",0.7242,0.7242,0.7242,0.7242,0.0],["1989-06-30",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-03",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-05",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-06",0.7242,0.7242,0.7242,0.7242,20250.0],["1989-07-07",0.7242,0.7242,0.7242,0.7242,1350.0],["1989-07-10",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-11",0.7242,0.7242,0.7242,0.7242,1350.0],["1989-07-12",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-13",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-14",0.7242,0.7242,0.7242,0.7242,675.0],["1989-07-17",0.7242,0.7242,0.7242,0.7242,3375.0],["1989-07-18",0.7242,0.7242,0.7242,0.7242,0.0],["1989-07-19",0.79,0.79,0.79,0.79,10125.0],["1989-07-20",0.79,0.79,0.79,0.79,0.0],["1989-07-21",0.79,0.79,0.79,0.79,16875.0],["1989-07-24",0.79,0.8558,0.79,0.8558,47925.0],["1989-07-25",0.9217,0.9546,0.9217,0.9546,20250.0],["1989-07-26",0.9546,0.9546,0.9546,0.9546,0.0],["1989-07-27",0.9546,0.9875,0.9217,0.9217,113400.0],["1989-07-28",0.9217,0.9217,0.9217,0.9217,6750.0],["1989-07-31",0.9546,0.9546,0.9546,0.9546,675.0],["1989-08-01",0.9546,0.9546,0.8888,0.9546,1350.0],["1989-08-02",0.8888,0.8888,0.8888,0.8888,675.0],["1989-08-03",0.8888,0.8888,0.8888,0.8888,0.0],["1989-08-04",0.8888,0.9546,0.8888,0.9546,103950.0],["1989-08-07",0.9546,0.9546,0.9546,0.9546,0.0],["1989-08-08",0.9875,0.9875,0.9875,0.9875,6750.0],["1989-08-09",0.961,0.961,0.8947,0.8947,24300.0],["1989-08-10",0.8616,0.8616,0.8616,0.8616,13500.0],["1989-08-11",0.8616,0.8616,0.8284,0.8284,104625.0],["1989-08-14",0.8284,0.8284,0.8284,0.8284,1350.0],["1989-08-15",0.9279,0.9279,0.9279,0.9279,675.0],["1989-08-16",0.9279,0.9279,0.9279,0.9279,0.0],["1989-08-17",0.8284,0.8284,0.8284,0.8284,6750.0],["1989-08-18",0.8284,0.8284,0.8284,0.8284,6750.0],["1989-08-21",0.8284,0.8284,0.8284,0.8284,0.0],["1989-08-22",0.8284,0.8284,0.8284,0.8284,3375.0],["1989-08-23",0.8284,0.8284,0.8284,0.8284,0.0],["1989-08-24",0.8284,0.8284,0.8284,0.8284,0.0],["1989-08-25",0.8284,0.8284,0.8284,0.8284,0.0],["1989-08-28",0.8284,0.8284,0.8284,0.8284,0.0],["1989-08-29",0.9279,0.9279,0.9279,0.9279,1350.0],["1989-08-30",0.9279,0.9279,0.9279,0.9279,1350.0],["1989-08-31",0.9279,0.9279,0.9279,0.9279,16875.0],["1989-09-01",0.8947,0.8947,0.8947,0.8947,8775.0],["1989-09-05",0.8947,0.8947,0.8616,0.8616,135675.0],["1989-09-06",0.8616,0.8947,0.8616,0.8947,67500.0],["1989-09-07",0.8947,0.8947,0.8947,0.8947,0.0],["1989-09-08",0.9279,0.9279,0.9279,0.9279,675.0],["1989-09-11",0.9279,0.9279,0.9279,0.9279,31725.0],["1989-09-12",0.9279,0.9279,0.9279,0.9279,0.0],["1989-09-13",0.9279,0.9279,0.9279,0.9279,0.0],["1989-09-14",0.961,0.961,0.961,0.961,675.0],["1989-09-15",0.961,0.961,0.961,0.961,0.0],["1989-09-18",0.8616,0.8616,0.8616,0.8616,1350.0],["1989-09-19",0.8616,0.8616,0.8616,0.8616,1350.0],["1989-09-20",0.8616,0.8616,0.8616,0.8616,0.0],["1989-09-21",0.8616,0.8616,0.8616,0.8616,0.0],["1989-09-22",0.8616,0.8616,0.8616,0.8616,0.0],["1989-09-25",0.8616,0.8616,0.8616,0.8616,0.0],["1989-09-26",0.8616,0.8616,0.8616,0.8616,3375.0],["1989-09-27",0.9279,0.9279,0.9279,0.9279,1350.0],["1989-09-28",0.9279,0.9279,0.9279,0.9279,0.0],["1989-09-29",0.8947,0.8947,0.8616,0.8616,14850.0],["1989-10-02",0.8947,0.8947,0.8947,0.8947,675.0],["1989-10-03",0.8947,0.8947,0.8616,0.8947,2025.0],["1989-10-04",0.8947,0.8947,0.8947,0.8947,0.0],["1989-10-05",0.8616,0.8616,0.8616,0.8616,675.0],["1989-10-06",0.8947,0.8947,0.8947,0.8947,675.0],["1989-10-09",0.8947,0.8947,0.8947,0.8947,0.0],["1989-10-10",0.8616,0.8616,0.8616,0.8616,1350.0],["1989-10-11",0.8616,0.8616,0.8616,0.8616,0.0],["1989-10-12",0.8616,0.8616,0.8616,0.8616,0.0],["1989-10-13",0.8616,0.8616,0.8616,0.8616,0.0],["1989-10-16",0.8616,0.8616,0.8616,0.8616,6075.0],["1989-10-17",0.8616,0.8616,0.8616,0.8616,0.0],["1989-10-18",0.8284,0.8284,0.7622,0.7953,65475.0],["1989-10-19",0.7953,0.7953,0.7953,0.7953,0.0],["1989-10-20",0.7953,0.7953,0.7953,0.7953,0.0],["1989-10-23",0.7953,0.8284,0.7953,0.8284,33750.0],["1989-10-24",0.8284,0.8284,0.8284,0.8284,0.0],["1989-10-25",0.8284,0.8284,0.8284,0.8284,0.0],["1989-10-26",0.8616,0.8616,0.8616,0.8616,16875.0],["1989-10-27",0.8616,0.8616,0.8616,0.8616,1350.0],["1989-10-30",0.8284,0.8284,0.8284,0.8284,3375.0],["1989-10-31",0.8284,0.8947,0.8284,0.8947,139050.0],["1989-11-01",0.8284,0.8284,0.8284,0.8284,8100.0],["1989-11-02",0.8284,0.8947,0.8284,0.8947,4050.0],["1989-11-03",0.8947,0.8947,0.8947,0.8947,6750.0],["1989-11-06",0.8947,0.8947,0.8947,0.8947,2700.0],["1989-11-07",0.8947,0.8947,0.8947,0.8947,1350.0],["1989-11-08",0.8284,0.8284,0.8284,0.8284,675.0],["1989-11-09",0.8119,0.8119,0.8119,0.8119,13500.0],["1989-11-10",0.8947,0.8947,0.8947,0.8947,13500.0],["1989-11-13",0.8947,0.8947,0.8947,0.8947,0.0],["1989-11-14",0.7953,0.7953,0.7953,0.7953,675.0],["1989-11-15",0.7953,0.7953,0.7953,0.7953,6750.0],["1989-11-16",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-17",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-20",0.7953,0.7953,0.7953,0.7953,1350.0],["1989-11-21",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-22",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-24",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-27",0.7953,0.7953,0.7953,0.7953,675.0],["1989-11-28",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-29",0.7953,0.7953,0.7953,0.7953,0.0],["1989-11-30",0.8947,0.8947,0.8947,0.8947,675.0],["1989-12-01",0.8947,0.8947,0.8947,0.8947,0.0],["1989-12-04",0.8947,0.8947,0.7953,0.8947,1001025.0],["1989-12-05",0.8284,0.8284,0.8284,0.8284,3375.0],["1989-12-06",0.8284,0.8284,0.8284,0.8284,41175.0],["1989-12-07",0.8284,0.8284,0.8284,0.8284,0.0],["1989-12-08",0.8284,0.8284,0.8284,0.8284,6750.0],["1989-12-11",0.8947,0.8947,0.8947,0.8947,3375.0],["1989-12-12",0.8616,0.8616,0.8284,0.8284,19575.0],["1989-12-13",0.8284,0.8284,0.8284,0.8284,21600.0],["1989-12-14",0.8284,0.8284,0.8284,0.8284,0.0],["1989-12-15",0.8616,0.8616,0.8616,0.8616,675.0],["1989-12-18",0.8284,0.8284,0.8284,0.8284,10800.0],["1989-12-19",0.8284,0.8616,0.8284,0.8284,17550.0],["1989-12-20",0.7953,0.7953,0.7953,0.7953,3375.0],["1989-12-21",0.7953,0.7953,0.7953,0.7953,0.0],["1989-12-22",0.7953,0.845,0.7953,0.845,128250.0],["1989-12-26",0.845,0.845,0.845,0.845,0.0],["1989-12-27",0.845,0.845,0.845,0.845,0.0],["1989-12-28",0.845,0.845,0.845,0.845,0.0],["1989-12-29",0.845,0.8616,0.845,0.8616,641250.0],["1990-01-02",0.8947,0.8947,0.8947,0.8947,16875.0],["1990-01-03",0.8947,0.8947,0.8947,0.8947,13500.0],["1990-01-04",0.8947,0.8947,0.8947,0.8947,0.0],["1990-01-05",0.8947,0.8947,0.8947,0.8947,0.0],["1990-01-08",0.8947,0.8947,0.8947,0.8947,0.0],["1990-01-09",0.8947,0.8947,0.8947,0.8947,0.0],["1990-01-10",0.8947,0.8947,0.8947,0.8947,0.0],["1990-01-11",0.8616,0.8616,0.8616,0.8616,675.0],["1990-01-12",0.8284,0.8284,0.8284,0.8284,33750.0],["1990-01-15",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-16",0.8284,0.8284,0.8284,0.8284,17550.0],["1990-01-17",0.8284,0.8947,0.8284,0.8284,20250.0],["1990-01-18",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-19",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-22",0.8284,0.8284,0.8284,0.8284,4050.0],["1990-01-23",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-24",0.8284,0.8284,0.8284,0.8284,1350.0],["1990-01-25",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-26",0.7953,0.7953,0.7953,0.7953,12150.0],["1990-01-29",0.7953,0.7953,0.7953,0.7953,0.0],["1990-01-30",0.7622,0.7622,0.7622,0.7622,4725.0],["1990-01-31",0.7622,0.7622,0.5965,0.6462,95850.0],["1990-02-01",0.6959,0.6959,0.6959,0.6959,10125.0],["1990-02-02",0.6959,0.6959,0.6959,0.6959,8100.0],["1990-02-05",0.6959,0.6959,0.6959,0.6959,0.0],["1990-02-06",0.6959,0.6959,0.6959,0.6959,675.0],["1990-02-07",0.6628,0.6628,0.6628,0.6628,6750.0],["1990-02-08",0.6628,0.6628,0.6628,0.6628,0.0],["1990-02-09",0.6628,0.6628,0.6628,0.6628,0.0],["1990-02-12",0.6628,0.6628,0.6628,0.6628,0.0],["1990-02-13",0.636,0.636,0.636,0.636,2025.0],["1990-02-14",0.636,0.6527,0.636,0.6527,371250.0],["1990-02-15",0.6695,0.7029,0.6695,0.6695,13500.0],["1990-02-16",0.6695,0.6695,0.6695,0.6695,0.0],["1990-02-20",0.6695,0.6695,0.6695,0.6695,0.0],["1990-02-21",0.6695,0.6695,0.6695,0.6695,18900.0],["1990-02-22",0.7029,0.7029,0.7029,0.7029,3375.0],["1990-02-23",0.7029,0.7197,0.7029,0.7197,37800.0],["1990-02-26",0.7699,0.7699,0.7699,0.7699,675.0],["1990-02-27",0.7699,0.7699,0.7699,0.7699,0.0],["1990-02-28",0.7699,0.7699,0.7699,0.7699,0.0],["1990-03-01",0.7699,0.7699,0.7699,0.7699,0.0],["1990-03-02",0.7364,0.7364,0.7029,0.7364,67500.0],["1990-03-05",0.7364,0.7364,0.7364,0.7364,0.0],["1990-03-06",0.7364,0.7364,0.7364,0.7364,0.0],["1990-03-07",0.7699,0.7699,0.7699,0.7699,6750.0],["1990-03-08",0.7699,0.7699,0.7699,0.7699,0.0],["1990-03-09",0.7699,0.7699,0.7699,0.7699,0.0],["1990-03-12",0.7029,0.7029,0.7029,0.7029,4725.0],["1990-03-13",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-14",0.7029,0.7029,0.7029,0.7029,1350.0],["1990-03-15",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-16",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-19",0.7699,0.7699,0.7699,0.7699,3375.0],["1990-03-20",0.7699,0.7699,0.7699,0.7699,0.0],["1990-03-21",0.7029,0.7029,0.7029,0.7029,3375.0],["1990-03-22",0.7029,0.7029,0.7029,0.7029,1350.0],["1990-03-23",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-26",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-27",0.7029,0.7029,0.7029,0.7029,4050.0],["1990-03-28",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-29",0.7029,0.7029,0.7029,0.7029,0.0],["1990-03-30",0.7029,0.7029,0.7029,0.7029,0.0],["1990-04-02",0.7029,0.7029,0.7029,0.7029,0.0],["1990-04-03",0.6695,0.6695,0.6695,0.6695,6750.0],["1990-04-04",0.6695,0.6695,0.6695,0.6695,10125.0],["1990-04-05",0.6695,0.6695,0.6695,0.6695,0.0],["1990-04-06",0.6695,0.6695,0.6695,0.6695,0.0],["1990-04-09",0.7364,0.7364,0.7364,0.7364,6750.0],["1990-04-10",0.7364,0.7364,0.7364,0.7364,0.0],["1990-04-11",0.7364,0.7364,0.6695,0.7364,5400.0],["1990-04-12",0.6695,0.6695,0.6695,0.6695,675.0],["1990-04-16",0.7364,0.7364,0.7364,0.7364,2025.0],["1990-04-17",0.7364,0.7364,0.7364,0.7364,0.0],["1990-04-18",0.7364,0.7364,0.7364,0.7364,0.0],["1990-04-19",0.7364,0.7364,0.7364,0.7364,0.0],["1990-04-20",0.6695,0.6695,0.6695,0.6695,675.0],["1990-04-23",0.7364,0.7364,0.7364,0.7364,2025.0],["1990-04-24",0.7029,0.7029,0.7029,0.7029,8775.0],["1990-04-25",0.7029,0.7029,0.7029,0.7029,0.0],["1990-04-26",0.6695,0.6695,0.6695,0.6695,13500.0],["1990-04-27",0.6695,0.6695,0.6695,0.6695,0.0],["1990-04-30",0.6695,0.6695,0.6695,0.6695,0.0],["1990-05-01",0.7197,0.7197,0.7197,0.7197,675.0],["1990-05-02",0.7364,0.7364,0.7364,0.7364,6750.0],["1990-05-03",0.7364,0.7364,0.6695,0.7364,8775.0],["1990-05-04",0.7364,0.7364,0.7364,0.7364,2025.0],["1990-05-07",0.7364,0.7364,0.7364,0.7364,0.0],["1990-05-08",0.7364,0.7364,0.7029,0.7029,232875.0],["1990-05-09",0.7029,0.7029,0.7029,0.7029,0.0],["1990-05-10",0.6695,0.6695,0.6695,0.6695,2025.0],["1990-05-11",0.6695,0.7364,0.6695,0.6695,2700.0],["1990-05-14",0.6695,0.6695,0.6695,0.6695,0.0],["1990-05-15",0.6695,0.6695,0.6695,0.6695,7425.0],["1990-05-16",0.6695,0.6695,0.6695,0.6695,0.0],["1990-05-17",0.6695,0.6695,0.6695,0.6695,0.0],["1990-05-18",0.6695,0.6695,0.6695,0.6695,1350.0],["1990-05-21",0.7364,0.7364,0.7364,0.7364,13500.0],["1990-05-22",0.7197,0.7197,0.7197,0.7197,13500.0],["1990-05-23",0.7197,0.7197,0.7197,0.7197,0.0],["1990-05-24",0.7197,0.7197,0.7197,0.7197,0.0],["1990-05-25",0.7029,0.7029,0.6695,0.7029,15525.0],["1990-05-29",0.7029,0.7029,0.7029,0.7029,0.0],["1990-05-30",0.7029,0.7029,0.7029,0.7029,0.0],["1990-05-31",0.6695,0.6695,0.6695,0.6695,1350.0],["1990-06-01",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-04",0.6695,0.7364,0.6695,0.6695,164025.0],["1990-06-05",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-06",0.7364,0.7364,0.7364,0.7364,675.0],["1990-06-07",0.7364,0.7364,0.7364,0.7364,0.0],["1990-06-08",0.6695,0.6695,0.6695,0.6695,1350.0],["1990-06-11",0.7364,0.7364,0.7364,0.7364,3375.0],["1990-06-12",0.7364,0.7364,0.7364,0.7364,0.0],["1990-06-13",0.7364,0.7364,0.7364,0.7364,0.0],["1990-06-14",0.7364,0.7364,0.6695,0.7364,9450.0],["1990-06-15",0.7364,0.7364,0.7364,0.7364,0.0],["1990-06-18",0.6695,0.6695,0.6695,0.6695,675.0],["1990-06-19",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-20",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-21",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-22",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-25",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-26",0.6695,0.6695,0.6695,0.6695,0.0],["1990-06-27",0.6695,0.6695,0.6695,0.6695,3375.0],["1990-06-28",0.7364,0.7364,0.7364,0.7364,6750.0],["1990-06-29",0.7364,0.7364,0.7364,0.7364,9450.0],["1990-07-02",0.7364,0.7364,0.7364,0.7364,2025.0],["1990-07-03",0.7364,0.7364,0.7364,0.7364,3375.0],["1990-07-05",0.7364,0.7364,0.7364,0.7364,0.0],["1990-07-06",0.7364,0.7364,0.7364,0.7364,0.0],["1990-07-09",0.7364,0.7364,0.7364,0.7364,0.0],["1990-07-10",0.6695,0.6695,0.6695,0.6695,675.0],["1990-07-11",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-12",0.6695,0.7029,0.6695,0.6695,9450.0],["1990-07-13",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-16",0.6695,0.6695,0.6695,0.6695,1350.0],["1990-07-17",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-18",0.6695,0.6695,0.6695,0.6695,8775.0],["1990-07-19",0.6695,0.6695,0.6695,0.6695,6750.0],["1990-07-20",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-23",0.6695,0.6695,0.6695,0.6695,6750.0],["1990-07-24",0.6695,0.6695,0.6695,0.6695,5400.0],["1990-07-25",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-26",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-27",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-30",0.6695,0.6695,0.6695,0.6695,0.0],["1990-07-31",0.636,0.636,0.636,0.636,3375.0],["1990-08-01",0.636,0.636,0.636,0.636,3375.0],["1990-08-02",0.636,0.636,0.636,0.636,0.0],["1990-08-03",0.636,0.636,0.636,0.636,0.0],["1990-08-06",0.636,0.7364,0.636,0.7364,6075.0],["1990-08-07",0.636,0.636,0.636,0.636,16200.0],["1990-08-08",0.6527,0.6527,0.6527,0.6527,13500.0],["1990-08-09",0.6527,0.6527,0.636,0.6527,120150.0],["1990-08-10",0.636,0.636,0.636,0.636,1350.0],["1990-08-13",0.636,0.636,0.636,0.636,0.0],["1990-08-14",0.7364,0.7364,0.7364,0.7364,675.0],["1990-08-15",0.636,0.636,0.636,0.636,2025.0],["1990-08-16",0.636,0.636,0.636,0.636,0.0],["1990-08-17",0.636,0.636,0.636,0.636,0.0],["1990-08-20",0.6427,0.6427,0.6427,0.6427,675.0],["1990-08-21",0.6427,0.6427,0.6427,0.6427,0.0],["1990-08-22",0.6427,0.6427,0.6427,0.6427,0.0],["1990-08-23",0.6427,0.6427,0.6427,0.6427,0.0],["1990-08-24",0.6427,0.6766,0.6427,0.6766,128250.0],["1990-08-27",0.6766,0.6766,0.6766,0.6766,0.0],["1990-08-28",0.6766,0.7104,0.6427,0.6597,51975.0],["1990-08-29",0.6597,0.6597,0.6597,0.6597,0.0],["1990-08-30",0.6597,0.6597,0.6597,0.6597,0.0],["1990-08-31",0.6597,0.6597,0.6597,0.6597,0.0],["1990-09-04",0.6597,0.6597,0.6597,0.6597,0.0],["1990-09-05",0.6597,0.7442,0.6427,0.7104,77625.0],["1990-09-06",0.7104,0.7104,0.7104,0.7104,0.0],["1990-09-07",0.7104,0.7104,0.7104,0.7104,0.0],["1990-09-10",0.6427,0.6427,0.6427,0.6427,675.0],["1990-09-11",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-12",0.6427,0.6427,0.6427,0.6427,675.0],["1990-09-13",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-14",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-17",0.6427,0.6427,0.6427,0.6427,3375.0],["1990-09-18",0.6427,0.6427,0.6427,0.6427,1350.0],["1990-09-19",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-20",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-21",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-24",0.6427,0.6427,0.6427,0.6427,675.0],["1990-09-25",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-26",0.6427,0.6427,0.6427,0.6427,0.0],["1990-09-27",0.7442,0.7442,0.7442,0.7442,675.0],["1990-09-28",0.6427,0.6427,0.6427,0.6427,675.0],["1990-10-01",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-02",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-03",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-04",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-05",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-08",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-09",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-10",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-11",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-12",0.6427,0.6427,0.6427,0.6427,1350.0],["1990-10-15",0.6427,0.6935,0.6427,0.6935,24975.0],["1990-10-16",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-17",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-18",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-19",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-22",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-23",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-24",0.6935,0.6935,0.6935,0.6935,0.0],["1990-10-25",0.6427,0.6427,0.6427,0.6427,675.0],["1990-10-26",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-29",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-30",0.6427,0.6427,0.6427,0.6427,0.0],["1990-10-31",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-01",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-02",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-05",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-06",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-07",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-08",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-09",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-12",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-13",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-14",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-15",0.6427,0.6427,0.6427,0.6427,10125.0],["1990-11-16",0.6597,0.7104,0.6597,0.7104,20250.0],["1990-11-19",0.6427,0.6427,0.6427,0.6427,3375.0],["1990-11-20",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-21",0.6427,0.6427,0.6427,0.6427,1350.0],["1990-11-23",0.6427,0.6427,0.6427,0.6427,675.0],["1990-11-26",0.6427,0.6427,0.6427,0.6427,3375.0],["1990-11-27",0.6427,0.6427,0.6427,0.6427,0.0],["1990-11-28",0.7442,0.7442,0.7442,0.7442,3375.0],["1990-11-29",0.7442,0.7442,0.7442,0.7442,0.0],["1990-11-30",0.7442,0.7442,0.7442,0.7442,0.0],["1990-12-03",0.6597,0.6597,0.6427,0.6427,16200.0],["1990-12-04",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-05",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-06",0.6427,0.6427,0.6427,0.6427,4725.0],["1990-12-07",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-10",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-11",0.6427,0.7104,0.6427,0.7104,16875.0],["1990-12-12",0.6935,0.6935,0.6427,0.6427,32400.0],["1990-12-13",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-14",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-17",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-18",0.6427,0.6427,0.6427,0.6427,675.0],["1990-12-19",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-20",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-21",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-24",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-26",0.6427,0.6427,0.6427,0.6427,6750.0],["1990-12-27",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-28",0.6427,0.6427,0.6427,0.6427,0.0],["1990-12-31",0.6427,0.6427,0.6427,0.6427,4050.0],["1991-01-02",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-03",0.7104,0.7104,0.7104,0.7104,13500.0],["1991-01-04",0.7104,0.7104,0.7104,0.7104,0.0],["1991-01-07",0.7104,0.7104,0.7104,0.7104,0.0],["1991-01-08",0.7104,0.7104,0.7104,0.7104,0.0],["1991-01-09",0.7104,0.7104,0.7104,0.7104,0.0],["1991-01-10",0.6427,0.6427,0.6427,0.6427,3375.0],["1991-01-11",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-14",0.6427,0.6427,0.6427,0.6427,8775.0],["1991-01-15",0.6427,0.6427,0.6427,0.6427,1350.0],["1991-01-16",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-17",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-18",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-21",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-22",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-23",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-24",0.6427,0.6427,0.6427,0.6427,0.0],["1991-01-25",0.7442,0.7442,0.7442,0.7442,16875.0],["1991-01-28",0.7442,0.7442,0.6766,0.6766,29025.0],["1991-01-29",0.6766,0.7442,0.6597,0.7104,2619675.0],["1991-01-30",0.7104,0.7442,0.7104,0.7442,70875.0],["1991-01-31",0.7104,0.7104,0.7104,0.7104,4725.0],["1991-02-01",0.7442,0.7442,0.7442,0.7442,28350.0],["1991-02-04",0.7442,0.7781,0.7442,0.7781,37125.0],["1991-02-05",0.9472,0.9472,0.9472,0.9472,1350.0],["1991-02-06",0.8795,0.8795,0.8626,0.8795,798525.0],["1991-02-07",0.8795,0.9472,0.8119,0.9472,24300.0],["1991-02-08",0.9472,0.9472,0.8119,0.8119,18225.0],["1991-02-11",0.9472,0.9472,0.9472,0.9472,7425.0],["1991-02-12",0.8795,0.8795,0.8119,0.8626,723600.0],["1991-02-13",0.9206,0.9547,0.9206,0.9547,43875.0],["1991-02-14",0.9547,0.9547,0.8865,0.9547,150525.0],["1991-02-15",0.9547,0.9547,0.9547,0.9547,675.0],["1991-02-19",0.9547,0.9547,0.8524,0.8524,481275.0],["1991-02-20",0.8524,0.9547,0.8524,0.8524,19575.0],["1991-02-21",0.8524,0.8524,0.8354,0.8524,643950.0],["1991-02-22",0.8524,0.8524,0.8524,0.8524,0.0],["1991-02-25",0.9206,0.9206,0.9206,0.9206,4050.0],["1991-02-26",0.9206,0.9206,0.8524,0.8524,5400.0],["1991-02-27",0.8524,0.8524,0.8524,0.8524,16200.0],["1991-02-28",0.8524,0.9206,0.8524,0.8524,5400.0],["1991-03-01",0.8524,0.8524,0.8524,0.8524,0.0],["1991-03-04",0.8524,0.8524,0.8524,0.8524,156600.0],["1991-03-05",0.8524,0.9206,0.8524,0.9035,100575.0],["1991-03-06",0.9035,0.9206,0.8865,0.8865,69525.0],["1991-03-07",0.8865,0.9206,0.8524,0.8524,84375.0],["1991-03-08",0.8524,0.9206,0.8524,0.8524,477225.0],["1991-03-11",0.8524,0.8865,0.8524,0.8865,975375.0],["1991-03-12",0.8865,0.8865,0.8865,0.8865,0.0],["1991-03-13",0.8865,0.9206,0.8694,0.9206,406350.0],["1991-03-14",0.9206,0.9547,0.8865,0.9547,29700.0],["1991-03-15",0.9547,0.9547,0.9547,0.9547,0.0],["1991-03-18",0.9547,0.9547,0.9547,0.9547,0.0],["1991-03-19",0.9547,0.9547,0.8865,0.8865,39150.0],["1991-03-20",0.8865,0.8865,0.8865,0.8865,675.0],["1991-03-21",0.8865,0.8865,0.8865,0.8865,0.0],["1991-03-22",0.8865,0.9035,0.8865,0.8865,461700.0],["1991-03-25",0.9206,0.9888,0.9206,0.9888,114750.0],["1991-03-26",0.9888,0.9888,0.9888,0.9888,0.0],["1991-03-27",0.9888,1.0229,0.9206,0.9888,83700.0],["1991-03-28",0.9888,1.0058,0.9206,1.0058,14175.0],["1991-04-01",1.0058,1.0058,1.0058,1.0058,6750.0],["1991-04-02",1.0058,1.0058,0.9547,1.0058,284175.0],["1991-04-03",1.0058,1.0058,1.0058,1.0058,0.0],["1991-04-04",1.0058,1.0058,1.0058,1.0058,0.0],["1991-04-05",0.9547,0.9547,0.9547,0.9547,3375.0],["1991-04-08",0.9888,1.0229,0.9888,1.0229,60750.0],["1991-04-09",1.0229,1.0229,1.0229,1.0229,0.0],["1991-04-10",0.9888,0.9888,0.9888,0.9888,10800.0],["1991-04-11",0.9888,1.057,0.9888,1.057,1404000.0],["1991-04-12",1.1081,1.1252,1.1081,1.1252,340200.0],["1991-04-15",1.1252,1.1252,1.057,1.0911,372600.0],["1991-04-16",1.0911,1.1252,1.0911,1.0911,114750.0],["1991-04-17",1.1593,1.1763,1.1593,1.1593,175500.0],["1991-04-18",1.1593,1.1934,1.1422,1.1934,20250.0],["1991-04-19",1.1934,1.2275,1.1593,1.2275,326025.0],["1991-04-22",1.2616,1.2616,1.2616,1.2616,3375.0],["1991-04-23",1.2275,1.2275,1.1934,1.1934,47925.0],["1991-04-24",1.1934,1.1934,1.1934,1.1934,23625.0],["1991-04-25",1.1934,1.1934,1.1934,1.1934,36450.0],["1991-04-26",1.1934,1.2275,1.1934,1.1934,129600.0],["1991-04-29",1.1934,1.2275,1.1934,1.1934,598725.0],["1991-04-30",1.1934,1.1934,1.1934,1.1934,44550.0],["1991-05-01",1.2104,1.2275,1.2104,1.2275,691200.0],["1991-05-02",1.1934,1.1934,1.1934,1.1934,30375.0],["1991-05-03",1.1934,1.2275,1.1934,1.2104,219375.0],["1991-05-06",1.2104,1.2275,1.1934,1.1934,182250.0],["1991-05-07",1.1934,1.2275,1.1934,1.1934,341550.0],["1991-05-08",1.2275,1.2275,1.2275,1.2275,3375.0],["1991-05-09",1.1934,1.1934,1.1934,1.1934,19575.0],["1991-05-10",1.1934,1.2275,1.1934,1.1934,18900.0],["1991-05-13",1.1934,1.1934,1.1934,1.1934,4050.0],["1991-05-14",1.1934,1.2104,1.1934,1.2104,29025.0],["1991-05-15",1.1934,1.1934,1.1934,1.1934,3375.0],["1991-05-16",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-17",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-20",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-21",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-22",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-23",1.1934,1.1934,1.1934,1.1934,9450.0],["1991-05-24",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-28",1.0911,1.0911,1.0911,1.0911,4050.0],["1991-05-29",1.0911,1.1934,1.0911,1.1934,24300.0],["1991-05-30",1.1934,1.1934,1.1934,1.1934,0.0],["1991-05-31",1.1934,1.1934,1.1934,1.1934,0.0],["1991-06-03",1.1934,1.1934,1.1934,1.1934,0.0],["1991-06-04",1.2275,1.2275,1.2275,1.2275,67500.0],["1991-06-05",1.1593,1.1593,1.1593,1.1593,675.0],["1991-06-06",1.1593,1.2275,1.1593,1.2104,71550.0],["1991-06-07",1.1593,1.1593,1.1593,1.1593,1350.0],["1991-06-10",1.1593,1.1593,1.1593,1.1593,0.0],["1991-06-11",1.2275,1.2275,1.2275,1.2275,13500.0],["1991-06-12",1.2275,1.2275,1.2275,1.2275,0.0],["1991-06-13",1.2275,1.2275,1.2275,1.2275,675.0],["1991-06-14",1.2275,1.2275,1.2275,1.2275,0.0],["1991-06-17",1.1593,1.1593,1.1593,1.1593,13500.0],["1991-06-18",1.0911,1.0911,1.0911,1.0911,9450.0],["1991-06-19",1.0911,1.0911,1.0911,1.0911,0.0],["1991-06-20",1.0911,1.1081,1.0911,1.1081,68175.0],["1991-06-21",1.1081,1.1081,1.1081,1.1081,0.0],["1991-06-24",1.0911,1.0911,1.0911,1.0911,675.0],["1991-06-25",1.0911,1.1081,1.0911,1.1081,202500.0],["1991-06-26",1.0911,1.0911,1.0911,1.0911,13500.0],["1991-06-27",1.0911,1.1934,1.0911,1.1934,2025.0],["1991-06-28",1.0911,1.0911,1.0911,1.0911,6750.0],["1991-07-01",1.0911,1.0911,1.0911,1.0911,6750.0],["1991-07-02",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-03",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-05",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-08",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-09",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-10",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-11",1.0911,1.1252,1.0911,1.1252,132975.0],["1991-07-12",1.1763,1.1934,1.1763,1.1934,1316250.0],["1991-07-15",1.1934,1.1934,1.1934,1.1934,0.0],["1991-07-16",1.1934,1.1934,1.1934,1.1934,0.0],["1991-07-17",1.0911,1.0911,1.0911,1.0911,2700.0],["1991-07-18",1.0911,1.0911,1.0911,1.0911,0.0],["1991-07-19",1.1252,1.1252,1.1252,1.1252,3375.0],["1991-07-22",1.1252,1.1252,1.1252,1.1252,6750.0],["1991-07-23",1.1252,1.1252,1.1252,1.1252,0.0],["1991-07-24",1.1252,1.1763,1.1252,1.1252,71550.0],["1991-07-25",1.1252,1.1252,1.1252,1.1252,0.0],["1991-07-26",1.1252,1.1934,1.1252,1.1763,432000.0],["1991-07-29",1.1593,1.1593,1.1252,1.1593,43875.0],["1991-07-30",1.1593,1.1934,1.1252,1.1934,33750.0],["1991-07-31",1.1934,1.1934,1.1934,1.1934,0.0],["1991-08-01",1.1934,1.2616,1.1593,1.2275,13500.0],["1991-08-02",1.2275,1.2956,1.1593,1.1593,141750.0],["1991-08-05",1.1593,1.1593,1.1593,1.1593,0.0],["1991-08-06",1.1934,1.1934,1.1934,1.1934,13500.0],["1991-08-07",1.1934,1.1934,1.1934,1.1934,0.0],["1991-08-08",1.1934,1.2275,1.1934,1.2275,30375.0],["1991-08-09",1.1934,1.1934,1.1934,1.1934,2025.0],["1991-08-12",1.1934,1.1934,1.1934,1.1934,0.0],["1991-08-13",1.2956,1.2956,1.2956,1.2956,675.0],["1991-08-14",1.2275,1.2275,1.1934,1.2275,7425.0],["1991-08-15",1.2275,1.2275,1.2275,1.2275,0.0],["1991-08-16",1.2275,1.2275,1.2275,1.2275,0.0],["1991-08-19",1.1934,1.1934,1.1593,1.1593,18900.0],["1991-08-20",1.1661,1.1661,1.1661,1.1661,6750.0],["1991-08-21",1.2004,1.2347,1.2004,1.2347,30375.0],["1991-08-22",1.2347,1.2347,1.2347,1.2347,0.0],["1991-08-23",1.2347,1.2347,1.2347,1.2347,0.0],["1991-08-26",1.2347,1.2347,1.2347,1.2347,0.0],["1991-08-27",1.2347,1.2347,1.2347,1.2347,0.0],["1991-08-28",1.2347,1.2347,1.2347,1.2347,0.0],["1991-08-29",1.2347,1.269,1.1661,1.269,706050.0],["1991-08-30",1.269,1.269,1.269,1.269,675.0],["1991-09-03",1.269,1.269,1.2004,1.269,174825.0],["1991-09-04",1.269,1.269,1.2004,1.269,4725.0],["1991-09-05",1.269,1.269,1.2347,1.269,82350.0],["1991-09-06",1.269,1.269,1.269,1.269,0.0],["1991-09-09",1.269,1.269,1.269,1.269,0.0],["1991-09-10",1.269,1.269,1.269,1.269,8100.0],["1991-09-11",1.269,1.269,1.2004,1.2004,38475.0],["1991-09-12",1.2347,1.2347,1.2347,1.2347,27000.0],["1991-09-13",1.2347,1.2519,1.2004,1.2519,168750.0],["1991-09-16",1.2519,1.269,1.2004,1.2519,159975.0],["1991-09-17",1.2347,1.2347,1.2004,1.2004,121500.0],["1991-09-18",1.2004,1.2004,1.2004,1.2004,0.0],["1991-09-19",1.269,1.269,1.269,1.269,4725.0],["1991-09-20",1.269,1.269,1.269,1.269,0.0],["1991-09-23",1.2004,1.2004,1.2004,1.2004,13500.0],["1991-09-24",1.1833,1.1833,1.1661,1.1833,47250.0],["1991-09-25",1.1833,1.269,1.1661,1.269,299025.0],["1991-09-26",1.269,1.269,1.269,1.269,0.0],["1991-09-27",1.269,1.269,1.2347,1.2347,15525.0],["1991-09-30",1.1661,1.1661,1.1661,1.1661,3375.0],["1991-10-01",1.1661,1.269,1.1661,1.269,216000.0],["1991-10-02",1.269,1.269,1.269,1.269,0.0],["1991-10-03",1.269,1.269,1.269,1.269,0.0],["1991-10-04",1.269,1.269,1.2347,1.2347,21600.0],["1991-10-07",1.269,1.269,1.269,1.269,1350.0],["1991-10-08",1.1661,1.1661,1.1661,1.1661,4725.0],["1991-10-09",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-10",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-11",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-14",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-15",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-16",1.1661,1.1661,1.1661,1.1661,1350.0],["1991-10-17",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-18",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-21",1.1661,1.1661,1.1661,1.1661,0.0],["1991-10-22",1.2347,1.269,1.2347,1.2347,37125.0],["1991-10-23",1.2347,1.2862,1.2004,1.2347,96525.0],["1991-10-24",1.3376,1.3376,1.3376,1.3376,675.0],["1991-10-25",1.269,1.269,1.2347,1.269,13500.0],["1991-10-28",1.269,1.269,1.269,1.269,0.0],["1991-10-29",1.2004,1.2004,1.2004,1.2004,6750.0],["1991-10-30",1.2004,1.2004,1.2004,1.2004,0.0],["1991-10-31",1.2004,1.2004,1.2004,1.2004,2025.0],["1991-11-01",1.2004,1.2004,1.2004,1.2004,0.0],["1991-11-04",1.2004,1.2347,1.2004,1.2347,145125.0],["1991-11-05",1.2347,1.2347,1.2347,1.2347,0.0],["1991-11-06",1.3376,1.3376,1.3376,1.3376,675.0],["1991-11-07",1.4062,1.4577,1.4062,1.4577,303075.0],["1991-11-08",1.4577,1.5091,1.3719,1.4062,44550.0],["1991-11-11",1.5091,1.5091,1.4062,1.4062,8100.0],["1991-11-12",1.4062,1.4062,1.4062,1.4062,0.0],["1991-11-13",1.4062,1.4577,1.4062,1.4062,110700.0],["1991-11-14",1.4748,1.4748,1.4405,1.4405,20250.0],["1991-11-15",1.4405,1.4405,1.4405,1.4405,0.0],["1991-11-18",1.4062,1.4405,1.3719,1.3719,75600.0],["1991-11-19",1.3719,1.3719,1.3033,1.3033,20925.0],["1991-11-20",1.3033,1.3033,1.3033,1.3033,0.0],["1991-11-21",1.4405,1.4405,1.4405,1.4405,675.0],["1991-11-22",1.269,1.3033,1.2347,1.3033,16875.0],["1991-11-25",1.3033,1.3033,1.2004,1.2004,2025.0],["1991-11-26",1.2004,1.2004,1.2004,1.2004,0.0],["1991-11-27",1.2004,1.2004,1.2004,1.2004,0.0],["1991-11-29",1.2004,1.2004,1.2004,1.2004,0.0],["1991-12-02",1.2004,1.2004,1.2004,1.2004,0.0],["1991-12-03",1.2004,1.269,1.2004,1.269,47925.0],["1991-12-04",1.3033,1.3033,1.2004,1.269,606825.0],["1991-12-05",1.269,1.269,1.269,1.269,0.0],["1991-12-06",1.269,1.269,1.269,1.269,0.0],["1991-12-09",1.269,1.269,1.269,1.269,0.0],["1991-12-10",1.2004,1.2347,1.2004,1.2004,837000.0],["1991-12-11",1.2004,1.2004,1.2004,1.2004,0.0],["1991-12-12",1.2004,1.2004,1.2004,1.2004,4050.0],["1991-12-13",1.3376,1.3376,1.3376,1.3376,47250.0],["1991-12-16",1.4405,1.5777,1.4405,1.5091,53325.0],["1991-12-17",1.5091,1.5262,1.5091,1.5091,22950.0],["1991-12-18",1.5263,1.5263,1.5091,1.5263,186300.0],["1991-12-19",1.6463,1.6463,1.5091,1.5091,20250.0],["1991-12-20",1.6463,1.6463,1.4748,1.4748,81000.0],["1991-12-23",1.5091,1.5091,1.5091,1.5091,7425.0],["1991-12-24",1.4405,1.4405,1.4405,1.4405,1350.0],["1991-12-26",1.4405,1.4405,1.4405,1.4405,0.0],["1991-12-27",1.4405,1.4405,1.4405,1.4405,0.0],["1991-12-30",1.4405,1.4405,1.4405,1.4405,0.0],["1991-12-31",1.4405,1.4405,1.4405,1.4405,2025.0],["1992-01-02",1.4405,1.4405,1.4405,1.4405,0.0],["1992-01-03",1.5091,1.5091,1.4405,1.4405,10125.0],["1992-01-06",1.4405,1.5434,1.4405,1.5434,14850.0],["1992-01-07",1.5434,1.5434,1.4405,1.5434,4050.0],["1992-01-08",1.5434,1.5777,1.4405,1.5777,46575.0],["1992-01-09",1.5777,1.5777,1.5091,1.5091,15525.0],["1992-01-10",1.5777,1.5777,1.5091,1.5091,513675.0],["1992-01-13",1.5777,1.5777,1.5777,1.5777,2700.0],["1992-01-14",1.5777,1.5777,1.4748,1.4748,8775.0],["1992-01-15",1.612,1.612,1.4748,1.612,47925.0],["1992-01-16",1.5091,1.612,1.5091,1.5091,13500.0],["1992-01-17",1.5777,1.5777,1.5091,1.5091,15525.0],["1992-01-20",1.5091,1.612,1.5091,1.5091,68850.0],["1992-01-21",1.4748,1.4748,1.4062,1.4405,27000.0],["1992-01-22",1.4405,1.4748,1.4405,1.4748,23625.0],["1992-01-23",1.4748,1.6463,1.4748,1.5091,186300.0],["1992-01-24",1.5434,1.6806,1.5434,1.6806,145800.0],["1992-01-27",1.6806,1.6806,1.6806,1.6806,0.0],["1992-01-28",1.612,1.612,1.612,1.612,675.0],["1992-01-29",1.612,1.6463,1.612,1.6463,60750.0],["1992-01-30",1.612,1.7835,1.612,1.612,48600.0],["1992-01-31",1.612,1.7835,1.612,1.6291,68175.0],["1992-02-03",1.7149,1.7149,1.6806,1.6806,14175.0],["1992-02-04",1.8178,1.8178,1.7835,1.7835,20925.0],["1992-02-05",1.8178,1.8178,1.6463,1.7149,81000.0],["1992-02-06",1.8178,1.8178,1.6463,1.8178,40500.0],["1992-02-07",1.7149,1.7149,1.7149,1.7149,2700.0],["1992-02-10",1.8178,1.8178,1.7149,1.7835,51300.0],["1992-02-11",1.7835,1.7835,1.7835,1.7835,0.0],["1992-02-12",1.6463,1.8178,1.6463,1.7835,152550.0],["1992-02-13",1.6552,1.8276,1.6552,1.8276,11475.0],["1992-02-14",1.8276,1.8276,1.8276,1.8276,0.0],["1992-02-18",1.8276,1.8276,1.7242,1.7931,176850.0],["1992-02-19",1.8276,1.8276,1.6897,1.6897,122850.0],["1992-02-20",1.7931,1.8276,1.7242,1.7242,477225.0],["1992-02-21",1.7242,2.0,1.7242,1.8621,783000.0],["1992-02-24",1.8966,2.0345,1.8621,2.0345,85050.0],["1992-02-25",2.0345,2.0345,1.8966,1.8966,26325.0],["1992-02-26",1.8966,2.0345,1.8966,2.0345,411750.0],["1992-02-27",2.0345,2.0345,1.9311,1.9311,9450.0],["1992-02-28",2.0345,2.0345,1.9311,2.0345,3375.0],["1992-03-02",1.9828,2.2069,1.9311,2.2069,195075.0],["1992-03-03",2.0345,2.2069,2.0173,2.1725,164025.0],["1992-03-04",2.2069,2.2069,1.9828,2.0,195750.0],["1992-03-05",2.138,2.138,1.9656,2.0,200475.0],["1992-03-06",1.9656,1.9656,1.9656,1.9656,6750.0],["1992-03-09",1.9311,1.9311,1.9311,1.9311,6075.0],["1992-03-10",2.138,2.138,2.138,2.138,67500.0],["1992-03-11",1.9311,1.9828,1.9311,1.9828,19575.0],["1992-03-12",1.9311,1.9656,1.9311,1.9656,618975.0],["1992-03-13",2.138,2.138,2.138,2.138,2025.0],["1992-03-16",1.9656,2.138,1.9656,2.138,9450.0],["1992-03-17",1.9656,2.0,1.9656,2.0,4725.0],["1992-03-18",2.0,2.0,2.0,2.0,0.0],["1992-03-19",2.069,2.069,2.0345,2.0345,67500.0],["1992-03-20",2.0,2.0,2.0,2.0,10800.0],["1992-03-23",2.0345,2.069,2.0,2.0,245700.0],["1992-03-24",2.0,2.0,2.0,2.0,0.0],["1992-03-25",2.1725,2.1725,2.1725,2.1725,4050.0],["1992-03-26",2.0,2.1725,2.0,2.1725,122175.0],["1992-03-27",2.069,2.069,2.0,2.0,13500.0],["1992-03-30",1.9656,1.9656,1.8966,1.9656,83025.0],["1992-03-31",1.8966,2.1035,1.8966,2.1035,84375.0],["1992-04-01",2.069,2.069,1.9311,2.0345,82350.0],["1992-04-02",2.0173,2.069,1.9311,1.9311,22950.0],["1992-04-03",1.9311,2.1035,1.9311,2.0862,193050.0],["1992-04-06",2.0862,2.0862,2.0862,2.0862,0.0],["1992-04-07",2.0862,2.0862,2.0862,2.0862,0.0],["1992-04-08",1.9311,1.9311,1.9311,1.9311,675.0],["1992-04-09",1.9311,1.9311,1.9311,1.9311,18900.0],["1992-04-10",1.9311,2.069,1.9311,2.069,16875.0],["1992-04-13",2.069,2.069,1.9311,2.069,14850.0],["1992-04-14",2.069,2.069,2.069,2.069,0.0],["1992-04-15",1.9311,1.9311,1.7242,1.7242,42525.0],["1992-04-16",1.7242,1.7242,1.7242,1.7242,3375.0],["1992-04-20",1.9311,1.9311,1.7242,1.7242,2700.0],["1992-04-21",1.9311,1.9311,1.7242,1.7242,4050.0],["1992-04-22",1.9311,1.9311,1.9311,1.9311,675.0],["1992-04-23",1.9311,1.9311,1.8966,1.8966,4050.0],["1992-04-24",1.9311,1.9311,1.7931,1.8793,521775.0],["1992-04-27",1.9656,1.9656,1.8621,1.8621,15525.0],["1992-04-28",1.8621,1.8621,1.8621,1.8621,0.0],["1992-04-29",1.7931,1.8621,1.6552,1.6552,95850.0],["1992-04-30",1.7587,1.7587,1.7587,1.7587,17550.0],["1992-05-01",1.8621,1.8621,1.7931,1.8449,90450.0],["1992-05-04",1.6897,1.6897,1.6897,1.6897,4725.0],["1992-05-05",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-06",1.8104,1.8621,1.8104,1.8621,20925.0],["1992-05-07",1.8621,1.8621,1.8621,1.8621,1350.0],["1992-05-08",1.7587,1.7587,1.7414,1.7414,40500.0],["1992-05-11",1.7414,1.7414,1.7414,1.7414,0.0],["1992-05-12",1.8621,1.8621,1.6897,1.6897,15525.0],["1992-05-13",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-14",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-15",1.7931,1.7931,1.6897,1.6897,57375.0],["1992-05-18",1.7931,1.7931,1.7931,1.7931,3375.0],["1992-05-19",1.6897,1.6897,1.6897,1.6897,3375.0],["1992-05-20",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-21",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-22",1.6897,1.6897,1.6897,1.6897,10125.0],["1992-05-26",1.6897,1.6897,1.6897,1.6897,0.0],["1992-05-27",1.6897,1.6897,1.6897,1.6897,675.0],["1992-05-28",1.6897,1.6897,1.6897,1.6897,4050.0],["1992-05-29",1.6897,1.6897,1.6897,1.6897,3375.0],["1992-06-01",1.6897,1.6897,1.6897,1.6897,12825.0],["1992-06-02",1.8276,1.8276,1.6897,1.7587,144450.0],["1992-06-03",1.7931,1.8104,1.6897,1.7931,1096200.0],["1992-06-04",1.7931,1.7931,1.7931,1.7931,0.0],["1992-06-05",1.7931,1.7931,1.7931,1.7931,0.0],["1992-06-08",1.8966,1.8966,1.8966,1.8966,6750.0],["1992-06-09",1.7242,1.7587,1.7242,1.7587,363150.0],["1992-06-10",1.8966,1.8966,1.8966,1.8966,1350.0],["1992-06-11",1.7242,1.7242,1.7242,1.7242,4050.0],["1992-06-12",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-15",1.7242,1.7414,1.7242,1.7414,216000.0],["1992-06-16",1.8621,1.8621,1.8621,1.8621,2025.0],["1992-06-17",1.7242,1.7242,1.7242,1.7242,2025.0],["1992-06-18",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-19",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-22",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-23",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-24",1.7242,1.7242,1.7242,1.7242,0.0],["1992-06-25",1.6552,1.6724,1.6552,1.6724,1350000.0],["1992-06-26",1.6897,1.6897,1.6897,1.6897,16200.0],["1992-06-29",1.7931,1.7931,1.6552,1.7931,43875.0],["1992-06-30",1.7931,1.7931,1.7931,1.7931,6750.0],["1992-07-01",1.6552,1.7931,1.6552,1.7931,18225.0],["1992-07-02",1.7242,1.7242,1.7242,1.7242,18225.0],["1992-07-06",1.6552,1.6552,1.6552,1.6552,18900.0],["1992-07-07",1.6552,1.6552,1.6552,1.6552,4725.0],["1992-07-08",1.6552,1.6724,1.6552,1.6724,594000.0],["1992-07-09",1.8276,1.8276,1.8276,1.8276,2025.0],["1992-07-10",1.6207,1.6207,1.6207,1.6207,37800.0],["1992-07-13",1.7587,1.7587,1.6207,1.6207,9450.0],["1992-07-14",1.6207,1.6207,1.6207,1.6207,0.0],["1992-07-15",1.6207,1.6207,1.6207,1.6207,13500.0],["1992-07-16",1.7587,1.7587,1.6207,1.7587,15525.0],["1992-07-17",1.7587,1.7587,1.7587,1.7587,0.0],["1992-07-20",1.7587,1.7587,1.7587,1.7587,0.0],["1992-07-21",1.7587,1.7587,1.7587,1.7587,0.0],["1992-07-22",1.6207,1.6552,1.6207,1.6552,8100.0],["1992-07-23",1.6207,1.6207,1.6207,1.6207,36450.0],["1992-07-24",1.7587,1.7587,1.7587,1.7587,1350.0],["1992-07-27",1.7587,1.7587,1.7587,1.7587,0.0],["1992-07-28",1.7587,1.7587,1.7587,1.7587,0.0],["1992-07-29",1.6207,1.6207,1.6207,1.6207,2025.0],["1992-07-30",1.7931,1.7931,1.6207,1.7931,7425.0],["1992-07-31",1.6207,1.638,1.6207,1.638,24300.0],["1992-08-03",1.6207,1.7931,1.6207,1.7931,19575.0],["1992-08-04",1.6552,1.7242,1.6552,1.7242,76950.0],["1992-08-05",1.7242,1.7242,1.7242,1.7242,0.0],["1992-08-06",1.7242,1.7242,1.7242,1.7242,0.0],["1992-08-07",1.7242,1.7242,1.7242,1.7242,0.0],["1992-08-10",1.7242,1.7242,1.7242,1.7242,0.0],["1992-08-11",1.7242,1.7242,1.7242,1.7242,0.0],["1992-08-12",1.6552,1.7242,1.6552,1.6552,188325.0],["1992-08-13",1.6552,1.6552,1.6552,1.6552,0.0],["1992-08-14",1.7587,1.7587,1.6207,1.6207,62100.0],["1992-08-17",1.5518,1.5518,1.5518,1.5518,6750.0],["1992-08-18",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-19",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-20",1.5615,1.5615,1.5615,1.5615,10125.0],["1992-08-21",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-24",1.5615,1.5615,1.5615,1.5615,675.0],["1992-08-25",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-26",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-27",1.5615,1.5615,1.5615,1.5615,0.0],["1992-08-28",1.5615,1.5615,1.5615,1.5615,2700.0],["1992-08-31",1.5615,1.5615,1.5615,1.5615,0.0],["1992-09-01",1.6482,1.6482,1.6482,1.6482,4050.0],["1992-09-02",1.6482,1.6482,1.6482,1.6482,0.0],["1992-09-03",1.735,1.735,1.735,1.735,13500.0],["1992-09-04",1.735,1.735,1.5615,1.5615,4050.0],["1992-09-08",1.5615,1.5615,1.5615,1.5615,0.0],["1992-09-09",1.5615,1.5615,1.5615,1.5615,0.0],["1992-09-10",1.5615,1.5615,1.5615,1.5615,1350.0],["1992-09-11",1.5615,1.5615,1.5615,1.5615,5400.0],["1992-09-14",1.735,1.735,1.735,1.735,3375.0],["1992-09-15",1.5788,1.5788,1.5788,1.5788,4725.0],["1992-09-16",1.735,1.735,1.735,1.735,4050.0],["1992-09-17",1.735,1.735,1.735,1.735,0.0],["1992-09-18",1.6482,1.6482,1.6482,1.6482,10800.0],["1992-09-21",1.6482,1.6482,1.6482,1.6482,0.0],["1992-09-22",1.5615,1.5615,1.5615,1.5615,3375.0],["1992-09-23",1.5615,1.5615,1.5615,1.5615,0.0],["1992-09-24",1.5615,1.5615,1.5615,1.5615,0.0],["1992-09-25",1.5615,1.5615,1.5615,1.5615,8100.0],["1992-09-28",1.5268,1.5268,1.5268,1.5268,2700.0],["1992-09-29",1.6309,1.6309,1.5268,1.5615,108000.0],["1992-09-30",1.5268,1.7003,1.4921,1.7003,23625.0],["1992-10-01",1.4921,1.4921,1.4921,1.4921,13500.0],["1992-10-02",1.4921,1.4921,1.4921,1.4921,6075.0],["1992-10-05",1.4921,1.4921,1.4921,1.4921,0.0],["1992-10-06",1.4921,1.4921,1.4921,1.4921,0.0],["1992-10-07",1.4921,1.4921,1.4921,1.4921,0.0],["1992-10-08",1.6656,1.6656,1.6656,1.6656,675.0],["1992-10-09",1.4921,1.4921,1.4921,1.4921,675.0],["1992-10-12",1.4921,1.4921,1.4921,1.4921,675.0],["1992-10-13",1.4921,1.4921,1.4574,1.4921,1436400.0],["1992-10-14",1.4921,1.4921,1.4921,1.4921,0.0],["1992-10-15",1.5268,1.5268,1.4574,1.4574,22950.0],["1992-10-16",1.4921,1.4921,1.388,1.4574,29700.0],["1992-10-19",1.4574,1.4574,1.4574,1.4574,0.0],["1992-10-20",1.4574,1.4574,1.388,1.4574,8100.0],["1992-10-21",1.388,1.388,1.3186,1.3186,33075.0],["1992-10-22",1.3186,1.3186,1.3186,1.3186,0.0],["1992-10-23",1.388,1.388,1.388,1.388,2700.0],["1992-10-26",1.3186,1.388,1.3186,1.3186,20925.0],["1992-10-27",1.3186,1.3186,1.3186,1.3186,0.0],["1992-10-28",1.3186,1.3186,1.3186,1.3186,2025.0],["1992-10-29",1.388,1.388,1.3186,1.388,24300.0],["1992-10-30",1.388,1.388,1.388,1.388,0.0],["1992-11-02",1.388,1.388,1.388,1.388,20250.0],["1992-11-03",1.4574,1.4574,1.3186,1.4574,21600.0],["1992-11-04",1.4574,1.4574,1.4574,1.4574,0.0],["1992-11-05",1.5268,1.5268,1.44,1.44,75600.0],["1992-11-06",1.5615,1.6309,1.5268,1.6309,575775.0],["1992-11-09",1.6309,1.6309,1.4921,1.6309,112725.0],["1992-11-10",1.6309,1.6309,1.5615,1.6309,10125.0],["1992-11-11",1.6309,1.6309,1.5615,1.5615,58725.0],["1992-11-12",1.5615,1.7003,1.5615,1.7003,1350.0],["1992-11-13",1.7003,1.7003,1.7003,1.7003,0.0],["1992-11-16",1.6309,1.7697,1.6309,1.7003,233550.0],["1992-11-17",1.7003,1.7003,1.7003,1.7003,0.0],["1992-11-18",1.7697,1.9085,1.7003,1.7697,120150.0],["1992-11-19",1.7697,1.8044,1.7003,1.8044,30375.0],["1992-11-20",1.8044,1.8044,1.8044,1.8044,0.0],["1992-11-23",1.8044,1.8044,1.8044,1.8044,8100.0],["1992-11-24",1.7003,1.7003,1.7003,1.7003,1350.0],["1992-11-25",1.7003,1.735,1.7003,1.735,62100.0],["1992-11-27",1.7003,1.8391,1.7003,1.8391,35775.0],["1992-11-30",1.735,1.735,1.7176,1.7176,67500.0],["1992-12-01",1.7176,1.7176,1.7176,1.7176,0.0],["1992-12-02",1.7003,1.7697,1.7003,1.7697,16875.0],["1992-12-03",1.7003,1.7003,1.7003,1.7003,2700.0],["1992-12-04",1.7003,1.7003,1.7003,1.7003,0.0],["1992-12-07",1.7003,1.7003,1.7003,1.7003,0.0],["1992-12-08",1.7003,1.7003,1.7003,1.7003,4725.0],["1992-12-09",1.7003,1.8391,1.7003,1.8391,6075.0],["1992-12-10",1.8391,1.8391,1.8391,1.8391,0.0],["1992-12-11",1.8391,1.8391,1.8391,1.8391,0.0],["1992-12-14",1.8391,1.8391,1.8391,1.8391,675.0],["1992-12-15",1.8391,1.8391,1.8391,1.8391,2025.0],["1992-12-16",1.8391,1.8391,1.7003,1.7003,45225.0],["1992-12-17",1.8044,1.8044,1.8044,1.8044,675.0],["1992-12-18",1.8044,1.8044,1.6309,1.7523,71550.0],["1992-12-21",1.8044,1.8044,1.8044,1.8044,675.0],["1992-12-22",1.6309,1.6309,1.6309,1.6309,6075.0],["1992-12-23",1.8044,1.8044,1.8044,1.8044,675.0],["1992-12-24",1.6656,1.6656,1.6656,1.6656,3375.0],["1992-12-28",1.6656,1.6656,1.6656,1.6656,6750.0],["1992-12-29",1.735,1.735,1.735,1.735,6750.0],["1992-12-30",1.735,1.735,1.735,1.735,0.0],["1992-12-31",1.6309,1.735,1.6309,1.735,213975.0],["1993-01-04",1.735,1.735,1.735,1.735,0.0],["1993-01-05",1.735,1.735,1.735,1.735,0.0],["1993-01-06",1.735,1.735,1.6309,1.6656,10125.0],["1993-01-07",1.6309,1.735,1.6309,1.735,42525.0],["1993-01-08",1.7003,1.735,1.7003,1.735,118125.0],["1993-01-11",1.7003,1.7697,1.6656,1.735,65475.0],["1993-01-12",1.8044,1.8044,1.8044,1.8044,2025.0],["1993-01-13",1.6656,1.8391,1.6656,1.735,54675.0],["1993-01-14",1.8044,1.8044,1.7003,1.735,343575.0],["1993-01-15",1.735,1.735,1.735,1.735,0.0],["1993-01-18",1.6656,1.735,1.6656,1.735,6750.0],["1993-01-19",1.735,1.735,1.735,1.735,13500.0],["1993-01-20",1.735,1.735,1.735,1.735,0.0],["1993-01-21",1.735,1.735,1.735,1.735,0.0],["1993-01-22",1.8044,1.8044,1.8044,1.8044,10125.0],["1993-01-25",1.8044,1.8044,1.8044,1.8044,14850.0],["1993-01-26",1.735,1.735,1.735,1.735,11475.0],["1993-01-27",1.7523,1.8738,1.7523,1.8738,147825.0],["1993-01-28",1.8044,1.8044,1.8044,1.8044,1350.0],["1993-01-29",2.1514,2.2208,1.9779,2.2034,407025.0],["1993-02-01",2.2208,2.2208,2.082,2.082,20250.0],["1993-02-02",2.082,2.082,2.082,2.082,57375.0],["1993-02-03",2.1861,2.1861,2.082,2.082,147150.0],["1993-02-04",2.2208,2.2208,2.1167,2.2208,16200.0],["1993-02-05",2.1167,2.2902,2.1167,2.2902,29700.0],["1993-02-08",2.1514,2.2034,2.1514,2.1514,10125.0],["1993-02-09",2.1514,2.1514,2.082,2.082,101250.0],["1993-02-10",2.082,2.2208,2.0646,2.082,101250.0],["1993-02-11",2.082,2.082,2.082,2.082,14175.0],["1993-02-12",2.022,2.0917,2.022,2.022,4725.0],["1993-02-16",2.022,2.0917,2.022,2.022,114750.0],["1993-02-17",2.022,2.0917,2.022,2.0917,16875.0],["1993-02-18",2.0917,2.0917,2.0917,2.0917,6750.0],["1993-02-19",2.0917,2.0917,2.0917,2.0917,675.0],["1993-02-22",2.0917,2.0917,2.0917,2.0917,1350.0],["1993-02-23",1.9174,1.9348,1.9174,1.9348,476550.0],["1993-02-24",2.0046,2.0046,2.0046,2.0046,33750.0],["1993-02-25",2.0046,2.022,1.9174,2.022,136350.0],["1993-02-26",2.0394,2.0569,1.9871,2.0569,74250.0],["1993-03-01",2.0569,2.0569,2.0569,2.0569,13500.0],["1993-03-02",2.0917,2.0917,1.9871,1.9871,37125.0],["1993-03-03",2.0394,2.144,2.0394,2.0917,334125.0],["1993-03-04",2.1963,2.1963,2.1963,2.1963,675.0],["1993-03-05",2.0917,2.0917,2.0569,2.0569,26325.0],["1993-03-08",2.1266,2.2312,2.0917,2.2312,68175.0],["1993-03-09",2.3009,2.3009,2.0917,2.0917,4725.0],["1993-03-10",2.3009,2.3009,2.3009,2.3009,8100.0],["1993-03-11",2.3009,2.3009,2.3009,2.3009,0.0],["1993-03-12",2.3009,2.3009,2.3009,2.3009,0.0],["1993-03-15",2.3009,2.4752,2.1614,2.3706,118800.0],["1993-03-16",2.5101,2.5101,2.3706,2.4055,9450.0],["1993-03-17",2.5101,2.5101,2.5101,2.5101,1350.0],["1993-03-18",2.6147,2.6147,2.4403,2.4403,9450.0],["1993-03-19",2.4403,2.4403,2.4403,2.4403,0.0],["1993-03-22",2.6147,2.6147,2.4403,2.5624,81000.0],["1993-03-23",2.4403,2.6147,2.4055,2.6147,31050.0],["1993-03-24",2.6147,2.7541,2.5798,2.7541,76950.0],["1993-03-25",2.789,2.8587,2.7192,2.789,68850.0],["1993-03-26",3.033,3.033,2.789,2.8587,129600.0],["1993-03-29",2.8587,2.8587,2.6495,2.6495,54000.0],["1993-03-30",2.7192,2.7192,2.5101,2.5101,8775.0],["1993-03-31",2.4752,2.6147,2.4752,2.6147,14850.0],["1993-04-01",2.6147,2.6147,2.6147,2.6147,1350.0],["1993-04-02",2.4403,2.5449,2.4055,2.4055,45900.0],["1993-04-05",2.4055,2.4752,2.4055,2.4752,27000.0],["1993-04-06",2.4752,2.4752,2.4752,2.4752,0.0],["1993-04-07",2.5101,2.5101,2.5101,2.5101,2700.0],["1993-04-08",2.5101,2.5101,2.5101,2.5101,8100.0],["1993-04-12",2.5101,2.5101,2.5101,2.5101,5400.0],["1993-04-13",2.5101,2.5101,2.4055,2.5101,27000.0],["1993-04-14",2.5101,2.5101,2.4055,2.4055,6750.0],["1993-04-15",2.4055,2.5101,2.4055,2.4055,29700.0],["1993-04-16",2.5101,2.5101,2.4055,2.4055,2025.0],["1993-04-19",2.5101,2.5101,2.5101,2.5101,11475.0],["1993-04-20",2.5101,2.5101,2.4055,2.4229,15525.0],["1993-04-21",2.4055,2.4752,2.4055,2.4403,25650.0],["1993-04-22",2.4752,2.4752,2.4752,2.4752,1350.0],["1993-04-23",2.4055,2.4403,2.4055,2.4055,30375.0],["1993-04-26",2.4578,2.4752,2.4055,2.4055,11475.0],["1993-04-27",2.4055,2.4403,2.2312,2.2312,140400.0],["1993-04-28",2.2312,2.2312,2.2312,2.2312,3375.0],["1993-04-29",2.2312,2.3706,2.2312,2.3706,28350.0],["1993-04-30",2.3706,2.3706,2.3706,2.3706,4050.0],["1993-05-03",2.3706,2.3706,2.3706,2.3706,1350.0],["1993-05-04",2.2312,2.3706,2.2312,2.3706,15525.0],["1993-05-05",2.3706,2.3706,2.3706,2.3706,39825.0],["1993-05-06",2.3706,2.3706,2.266,2.266,4050.0],["1993-05-07",2.266,2.266,2.266,2.266,0.0],["1993-05-10",2.2312,2.2312,2.2312,2.2312,2025.0],["1993-05-11",2.2312,2.2312,2.2312,2.2312,0.0],["1993-05-12",2.2312,2.2486,2.2312,2.2486,93825.0],["1993-05-13",2.3009,2.3009,2.3009,2.3009,2025.0],["1993-05-14",2.2312,2.3706,2.2312,2.3706,4050.0],["1993-05-17",2.3706,2.3706,2.3706,2.3706,2700.0],["1993-05-18",2.2312,2.2312,2.2312,2.2312,1350.0],["1993-05-19",2.3009,2.3009,2.3009,2.3009,14175.0],["1993-05-20",2.3706,2.3706,2.3706,2.3706,1350.0],["1993-05-21",2.3009,2.3009,2.3009,2.3009,3375.0],["1993-05-24",2.2312,2.3009,2.2312,2.3009,12825.0],["1993-05-25",2.3009,2.3009,2.3009,2.3009,0.0],["1993-05-26",2.2312,2.2312,2.2312,2.2312,3375.0],["1993-05-27",2.2312,2.4055,2.2312,2.4055,4725.0],["1993-05-28",2.266,2.266,2.266,2.266,6750.0],["1993-06-01",2.4055,2.4055,2.3009,2.3009,1350.0],["1993-06-02",2.3009,2.3009,2.3009,2.3009,0.0],["1993-06-03",2.3009,2.3009,2.3009,2.3009,0.0],["1993-06-04",2.3009,2.3009,2.3009,2.3009,0.0],["1993-06-07",2.3009,2.3009,2.3009,2.3009,0.0],["1993-06-08",2.3009,2.3009,2.3009,2.3009,0.0],["1993-06-09",2.266,2.266,2.2312,2.2486,106650.0],["1993-06-10",2.2486,2.2486,2.2486,2.2486,0.0],["1993-06-11",2.3009,2.3009,2.3009,2.3009,2025.0],["1993-06-14",2.4403,2.4403,2.2312,2.4403,9450.0],["1993-06-15",2.2312,2.3358,2.2312,2.3358,40500.0],["1993-06-16",2.2312,2.2312,2.2312,2.2312,3375.0],["1993-06-17",2.2835,2.2835,2.2835,2.2835,6750.0],["1993-06-18",2.4403,2.4403,2.4403,2.4403,2025.0],["1993-06-21",2.4403,2.4403,2.2312,2.2312,8775.0],["1993-06-22",2.2312,2.3706,2.2312,2.2312,436725.0],["1993-06-23",2.2312,2.2312,2.2312,2.2312,3375.0],["1993-06-24",2.2312,2.2312,2.2312,2.2312,0.0],["1993-06-25",2.2312,2.2312,2.2312,2.2312,0.0],["1993-06-28",2.2312,2.2312,2.2312,2.2312,0.0],["1993-06-29",2.4403,2.4403,2.2312,2.2312,4050.0],["1993-06-30",2.3532,2.388,2.3532,2.388,328725.0],["1993-07-01",2.2312,2.2312,2.2312,2.2312,1350.0],["1993-07-02",2.4403,2.4403,2.4403,2.4403,675.0],["1993-07-06",2.4403,2.4403,2.4403,2.4403,2700.0],["1993-07-07",2.4403,2.4403,2.4403,2.4403,20250.0],["1993-07-08",2.4403,2.4403,2.3009,2.388,31050.0],["1993-07-09",2.4403,2.4752,2.3358,2.4752,86400.0],["1993-07-12",2.4752,2.4752,2.3706,2.3706,95175.0],["1993-07-13",2.3706,2.3706,2.3706,2.3706,1350.0],["1993-07-14",2.4752,2.4752,2.4752,2.4752,20250.0],["1993-07-15",2.4752,2.4752,2.3706,2.3706,33750.0],["1993-07-16",2.3706,2.3706,2.3706,2.3706,5400.0],["1993-07-19",2.3706,2.4752,2.3706,2.4752,18225.0],["1993-07-20",2.4752,2.4752,2.4403,2.4403,12150.0],["1993-07-21",2.4752,2.4752,2.4752,2.4752,675.0],["1993-07-22",2.4752,2.4752,2.4055,2.4403,362475.0],["1993-07-23",2.4752,2.4752,2.4752,2.4752,25650.0],["1993-07-26",2.4752,2.5101,2.4578,2.5101,47250.0],["1993-07-27",2.5101,2.5101,2.4752,2.4752,49275.0],["1993-07-28",2.4752,2.4752,2.4403,2.4403,95850.0],["1993-07-29",2.4403,2.4403,2.4403,2.4403,10125.0],["1993-07-30",2.388,2.4055,2.388,2.4055,438750.0],["1993-08-02",2.5101,2.5101,2.5101,2.5101,23625.0],["1993-08-03",2.4752,2.5449,2.4752,2.5449,20925.0],["1993-08-04",2.5449,2.5449,2.4752,2.4752,55350.0],["1993-08-05",2.5101,2.5101,2.4578,2.5101,116100.0],["1993-08-06",2.4403,2.5101,2.4403,2.4403,24300.0],["1993-08-09",2.5101,2.5101,2.4578,2.4752,245025.0],["1993-08-10",2.5101,2.5101,2.4403,2.5101,424575.0],["1993-08-11",2.5101,2.5101,2.5101,2.5101,20250.0],["1993-08-12",2.5449,2.5449,2.5449,2.5449,1350.0],["1993-08-13",2.5449,2.7192,2.5101,2.7192,101925.0],["1993-08-16",2.7192,2.7192,2.7192,2.7192,42525.0],["1993-08-17",2.6591,2.6591,2.5541,2.5541,29700.0],["1993-08-18",2.5541,2.5541,2.5541,2.5541,8775.0],["1993-08-19",2.5541,2.5541,2.5541,2.5541,0.0],["1993-08-20",2.5541,2.764,2.5541,2.764,8775.0],["1993-08-23",2.764,2.869,2.5541,2.869,93150.0],["1993-08-24",2.869,2.869,2.869,2.869,0.0],["1993-08-25",2.834,3.0439,2.834,3.0264,254475.0],["1993-08-26",2.904,3.0439,2.904,2.9739,50625.0],["1993-08-27",3.0439,3.0439,2.9739,2.9739,478575.0],["1993-08-30",3.0439,3.0439,2.939,3.0439,171450.0],["1993-08-31",3.0439,3.1139,2.869,2.869,494775.0],["1993-09-01",3.0089,3.0089,2.869,2.9739,57375.0],["1993-09-02",3.0089,3.0089,2.799,2.9739,245025.0],["1993-09-03",2.8865,2.9565,2.8865,2.939,40500.0],["1993-09-07",3.0089,3.0089,2.904,3.0089,85050.0],["1993-09-08",2.799,2.834,2.799,2.834,7425.0],["1993-09-09",2.9739,2.9739,2.799,2.799,118125.0],["1993-09-10",2.939,2.9739,2.939,2.9739,39825.0],["1993-09-13",2.9739,2.9739,2.9739,2.9739,1350.0],["1993-09-14",2.764,2.869,2.694,2.694,70875.0],["1993-09-15",2.834,2.834,2.834,2.834,38475.0],["1993-09-16",2.904,2.904,2.904,2.904,2700.0],["1993-09-17",2.904,2.904,2.904,2.904,675.0],["1993-09-20",2.939,2.939,2.764,2.799,40500.0],["1993-09-21",2.939,2.939,2.764,2.764,37125.0],["1993-09-22",2.799,2.799,2.799,2.799,16875.0],["1993-09-23",2.764,2.939,2.764,2.939,9450.0],["1993-09-24",2.939,2.939,2.939,2.939,1350.0],["1993-09-27",2.939,2.939,2.939,2.939,0.0],["1993-09-28",2.9215,2.939,2.764,2.939,37125.0],["1993-09-29",2.834,2.904,2.834,2.904,47250.0],["1993-09-30",2.904,2.904,2.904,2.904,0.0],["1993-10-01",2.904,2.904,2.904,2.904,0.0],["1993-10-04",2.9739,2.9739,2.799,2.9739,27000.0],["1993-10-05",2.9215,2.9215,2.9215,2.9215,17550.0],["1993-10-06",2.9215,2.9215,2.9215,2.9215,0.0],["1993-10-07",2.799,2.939,2.799,2.939,11475.0],["1993-10-08",2.9739,2.9739,2.904,2.9739,160650.0],["1993-10-11",2.9739,2.9739,2.799,2.799,2700.0],["1993-10-12",2.799,2.9739,2.799,2.9739,4725.0],["1993-10-13",2.8865,2.9739,2.799,2.799,16200.0],["1993-10-14",2.9739,3.0089,2.9565,3.0089,238275.0],["1993-10-15",2.869,3.0789,2.869,3.0614,33075.0],["1993-10-18",3.0614,3.0614,3.0614,3.0614,0.0],["1993-10-19",2.939,2.939,2.939,2.939,32400.0],["1993-10-20",3.0789,3.0789,2.869,2.869,118125.0],["1993-10-21",2.9739,2.9739,2.9739,2.9739,675.0],["1993-10-22",2.904,3.0789,2.904,3.0789,790425.0],["1993-10-25",3.0789,3.0789,2.939,3.0089,188325.0],["1993-10-26",3.0789,3.0789,2.9565,3.0789,226800.0],["1993-10-27",3.0789,3.0789,3.0789,3.0789,3375.0],["1993-10-28",3.0789,3.0789,2.904,3.0789,359775.0],["1993-10-29",3.0789,3.1489,3.0089,3.1489,64800.0],["1993-11-01",3.1489,3.1489,3.0089,3.0089,16200.0],["1993-11-02",3.1489,3.1489,3.1489,3.1489,4050.0],["1993-11-03",3.1489,3.1489,3.0089,3.0439,27000.0],["1993-11-04",3.1489,3.1489,2.9739,2.9739,45225.0],["1993-11-05",2.9739,3.0614,2.9739,3.0614,26325.0],["1993-11-08",3.0614,3.0614,3.0614,3.0614,0.0],["1993-11-09",2.9739,2.9739,2.9739,2.9739,4725.0],["1993-11-10",2.9739,2.9739,2.9739,2.9739,0.0],["1993-11-11",2.9739,3.0789,2.9739,3.0789,8775.0],["1993-11-12",3.1489,3.1489,3.1489,3.1489,2025.0],["1993-11-15",3.1489,3.1489,3.1489,3.1489,0.0],["1993-11-16",2.9739,3.0614,2.9739,3.0614,27675.0],["1993-11-17",3.1489,3.1489,2.9739,2.9914,41850.0],["1993-11-18",3.1139,3.1139,3.1139,3.1139,1350.0],["1993-11-19",2.9739,3.0264,2.9739,3.0264,62775.0],["1993-11-22",3.0789,3.0789,3.0089,3.0089,35775.0],["1993-11-23",3.0089,3.0089,3.0089,3.0089,0.0],["1993-11-24",2.9739,3.0789,2.9739,2.9739,19575.0],["1993-11-26",2.9739,2.9739,2.9739,2.9739,0.0],["1993-11-29",3.0089,3.0089,3.0089,3.0089,2700.0],["1993-11-30",2.9739,3.0789,2.9739,3.0789,14175.0],["1993-12-01",3.0789,3.0789,3.0789,3.0789,675.0],["1993-12-02",3.0789,3.0789,3.0789,3.0789,0.0],["1993-12-03",2.9739,3.1489,2.9739,3.1489,20925.0],["1993-12-06",3.0439,3.0789,2.9739,3.0789,22275.0],["1993-12-07",3.1489,3.1489,3.1489,3.1489,1350.0],["1993-12-08",3.0789,3.0789,3.0789,3.0789,4050.0],["1993-12-09",2.9739,2.9739,2.9739,2.9739,6750.0],["1993-12-10",2.9739,2.9739,2.9739,2.9739,0.0],["1993-12-13",2.9739,2.9739,2.9739,2.9739,0.0],["1993-12-14",3.1489,3.1489,3.1489,3.1489,1350.0],["1993-12-15",3.1489,3.1489,3.1489,3.1489,1350.0],["1993-12-16",3.0089,3.1489,3.0089,3.1489,32400.0],["1993-12-17",3.1489,3.1489,3.1489,3.1489,3375.0],["1993-12-20",3.0439,3.1489,3.0439,3.1489,13500.0],["1993-12-21",3.0789,3.0964,3.0789,3.0964,2700.0],["1993-12-22",2.9739,3.0614,2.9739,2.9739,87750.0],["1993-12-23",2.9739,3.1489,2.9739,3.1489,6750.0],["1993-12-27",3.1489,3.1489,3.1489,3.1489,2025.0],["1993-12-28",2.9739,3.0439,2.9739,3.0089,20250.0],["1993-12-29",3.1139,3.1139,3.0089,3.0439,180225.0],["1993-12-30",3.1489,3.1489,3.0439,3.1489,8100.0],["1993-12-31",2.939,3.1489,2.939,3.1489,31050.0],["1994-01-03",3.1489,3.1489,2.939,2.939,38475.0],["1994-01-04",3.1489,3.1489,2.939,2.939,7425.0],["1994-01-05",3.1489,3.1489,2.939,3.0439,17550.0],["1994-01-06",3.1489,3.1489,3.1489,3.1489,8100.0],["1994-01-07",2.939,2.939,2.939,2.939,132300.0],["1994-01-10",2.939,2.939,2.939,2.939,5400.0],["1994-01-11",2.939,2.9565,2.939,2.9565,716850.0],["1994-01-12",3.1489,3.1489,3.1489,3.1489,2025.0],["1994-01-13",3.1489,3.1489,3.1489,3.1489,0.0],["1994-01-14",3.1139,3.1139,3.1139,3.1139,4725.0],["1994-01-17",3.1139,3.1139,3.1139,3.1139,1350.0],["1994-01-18",3.1139,3.1139,2.939,2.939,25650.0],["1994-01-19",2.939,3.1139,2.939,3.1139,29025.0],["1994-01-20",3.1139,3.1139,2.939,3.1139,5400.0],["1994-01-21",3.6387,3.6737,3.4638,3.6737,122850.0],["1994-01-24",3.6737,3.6737,3.4638,3.4638,20925.0],["1994-01-25",3.4988,3.6737,3.4638,3.6037,139050.0],["1994-01-26",3.4638,3.6737,3.4638,3.6737,2700.0],["1994-01-27",3.6387,3.6737,3.4638,3.4638,9450.0],["1994-01-28",3.6737,3.6737,3.4988,3.4988,2700.0],["1994-01-31",3.4638,3.6737,3.4638,3.6737,2700.0],["1994-02-01",3.6737,3.6737,3.5687,3.6737,22275.0],["1994-02-02",3.4638,3.6387,3.4638,3.5163,177525.0],["1994-02-03",3.5337,3.5687,3.4988,3.4988,409050.0],["1994-02-04",3.4988,3.6737,3.4988,3.4988,324675.0],["1994-02-07",3.5337,3.5337,3.4988,3.5337,105300.0],["1994-02-08",3.5687,3.6387,3.5163,3.6387,178875.0],["1994-02-09",3.7087,3.7087,3.5687,3.7087,243675.0],["1994-02-10",3.7787,3.7787,3.6387,3.7437,76950.0],["1994-02-11",3.7437,3.7437,3.7437,3.7437,1350.0],["1994-02-14",3.736,3.7535,3.736,3.7535,14850.0],["1994-02-15",3.7535,3.7535,3.7184,3.736,7425.0],["1994-02-16",3.7535,3.7535,3.6833,3.736,76950.0],["1994-02-17",3.7535,3.7535,3.6132,3.6658,35775.0],["1994-02-18",3.7535,3.7535,3.6658,3.7184,7425.0],["1994-02-22",3.6132,3.6132,3.6132,3.6132,675.0],["1994-02-23",3.6132,3.7535,3.6132,3.7535,79650.0],["1994-02-24",3.7535,3.7535,3.7535,3.7535,10800.0],["1994-02-25",3.6483,3.6833,3.6483,3.6483,63450.0],["1994-02-28",3.7535,3.7535,3.6483,3.7535,59400.0],["1994-03-01",3.7535,3.7535,3.7009,3.7009,26325.0],["1994-03-02",3.7009,3.7535,3.6483,3.7535,8100.0],["1994-03-03",3.7184,3.7184,3.7184,3.7184,5400.0],["1994-03-04",3.7184,3.7535,3.6833,3.7535,80325.0],["1994-03-07",3.7886,3.7886,3.6132,3.7886,6750.0],["1994-03-08",3.7886,3.7886,3.7886,3.7886,1350.0],["1994-03-09",3.7886,3.7886,3.6483,3.7886,8775.0],["1994-03-10",3.7886,3.7886,3.7886,3.7886,18225.0],["1994-03-11",3.7886,3.7886,3.7886,3.7886,1350.0],["1994-03-14",3.7886,3.7886,3.736,3.736,25650.0],["1994-03-15",3.7535,3.7886,3.7184,3.7184,47925.0],["1994-03-16",3.7886,3.7886,3.6132,3.6132,43200.0],["1994-03-17",3.7535,3.7535,3.7535,3.7535,6750.0],["1994-03-18",3.6132,3.7535,3.6132,3.7535,3375.0],["1994-03-21",3.7886,3.7886,3.6132,3.6132,2700.0],["1994-03-22",3.7886,3.7886,3.6132,3.7886,38475.0],["1994-03-23",3.6132,3.8237,3.6132,3.8237,23625.0],["1994-03-24",3.7886,3.7886,3.7886,3.7886,675.0],["1994-03-25",3.7886,3.7886,3.7184,3.7184,2700.0],["1994-03-28",3.6483,3.7886,3.6483,3.7886,68175.0],["1994-03-29",3.6483,3.6833,3.6483,3.6833,6075.0],["1994-03-30",3.6483,3.6483,3.6483,3.6483,5400.0],["1994-03-31",3.6483,3.7535,3.6132,3.6483,44550.0],["1994-04-04",3.543,3.6483,3.543,3.543,35100.0],["1994-04-05",3.6833,3.6833,3.5079,3.6833,18900.0],["1994-04-06",3.6833,3.6833,3.5079,3.6833,39825.0],["1994-04-07",3.6833,3.7535,3.6833,3.736,57375.0],["1994-04-08",3.5781,3.6833,3.5781,3.5956,177525.0],["1994-04-11",3.5781,3.7184,3.543,3.7184,168750.0],["1994-04-12",3.6132,3.7184,3.5079,3.5079,108000.0],["1994-04-13",3.6833,3.6833,3.4729,3.4729,164700.0],["1994-04-14",3.4378,3.5079,3.2975,3.3676,61425.0],["1994-04-15",3.2975,3.4729,3.2975,3.4729,24300.0],["1994-04-18",3.4027,3.4729,3.2975,3.3852,32400.0],["1994-04-19",3.4729,3.4729,3.2975,3.2975,51300.0],["1994-04-20",3.4378,3.4378,3.3501,3.3501,60075.0],["1994-04-21",3.4729,3.4729,3.2624,3.3852,33075.0],["1994-04-22",3.3325,3.4729,3.3325,3.4729,98550.0],["1994-04-25",3.4729,3.4729,3.3852,3.4729,89100.0],["1994-04-26",3.5781,3.5781,3.5781,3.5781,54000.0],["1994-04-28",3.5781,3.5781,3.4027,3.5781,43200.0],["1994-04-29",3.5781,3.6833,3.4729,3.6833,90450.0],["1994-05-02",3.5781,3.7184,3.5079,3.5606,178200.0],["1994-05-03",3.7184,3.7184,3.7184,3.7184,4725.0],["1994-05-04",3.7184,3.7184,3.7184,3.7184,675.0],["1994-05-05",3.7184,3.7184,3.543,3.543,3375.0],["1994-05-06",3.543,3.6307,3.543,3.6307,239625.0],["1994-05-09",3.7184,3.7184,3.6483,3.7184,3375.0],["1994-05-10",3.7184,3.7184,3.543,3.543,9450.0],["1994-05-11",3.543,3.543,3.543,3.543,4725.0],["1994-05-12",3.7184,3.7184,3.6483,3.7184,28350.0],["1994-05-13",3.7184,3.7184,3.543,3.7184,22950.0],["1994-05-16",3.7184,3.7184,3.6132,3.7184,83025.0],["1994-05-17",3.543,3.7184,3.543,3.6483,54675.0],["1994-05-18",3.6483,3.6483,3.6483,3.6483,0.0],["1994-05-19",3.6483,3.6483,3.6483,3.6483,0.0],["1994-05-20",3.5781,3.7886,3.5781,3.7886,44550.0],["1994-05-23",3.7886,3.7886,3.6833,3.6833,3375.0],["1994-05-24",3.7886,3.7886,3.771,3.7886,284175.0],["1994-05-25",3.7886,3.8587,3.771,3.8587,590625.0],["1994-05-26",3.8938,3.9289,3.8412,3.9289,38475.0],["1994-05-27",3.9289,3.9289,3.8237,3.9289,41175.0],["1994-05-31",3.9289,3.964,3.7886,3.964,233550.0],["1994-06-01",3.964,3.964,3.964,3.964,31725.0],["1994-06-02",4.0341,4.0341,3.8587,4.0341,31725.0],["1994-06-03",4.0341,4.0341,4.0341,4.0341,6075.0],["1994-06-06",4.0341,4.0341,3.8938,3.8938,47250.0],["1994-06-07",4.0341,4.0341,3.8938,4.0166,37800.0],["1994-06-08",3.8938,4.0341,3.8938,4.0341,122175.0],["1994-06-09",4.0341,4.0341,3.8938,3.9815,28350.0],["1994-06-10",3.999,3.999,3.999,3.999,675.0],["1994-06-13",4.1744,4.2095,4.0341,4.2095,70875.0],["1994-06-14",4.2095,4.2095,4.0341,4.2095,31050.0],["1994-06-15",4.192,4.2446,4.1394,4.2446,735075.0],["1994-06-16",4.2446,4.2446,4.2271,4.2271,349650.0],["1994-06-17",4.2446,4.2446,4.2446,4.2446,11475.0],["1994-06-20",4.2446,4.2446,4.0692,4.2446,7425.0],["1994-06-21",4.2446,4.2446,4.0692,4.0692,371925.0],["1994-06-22",4.2446,4.2797,4.1394,4.2621,168075.0],["1994-06-23",4.1394,4.3498,4.1394,4.2534,74250.0],["1994-06-24",4.3498,4.3498,4.2095,4.2797,32400.0],["1994-06-27",4.3849,4.3849,4.2095,4.2797,47250.0],["1994-06-28",4.3849,4.3849,4.2095,4.2095,6075.0],["1994-06-29",4.2095,4.2797,4.1394,4.1394,30375.0],["1994-06-30",4.1394,4.1394,4.1043,4.1043,29025.0],["1994-07-01",4.0692,4.1394,4.0692,4.1394,15525.0],["1994-07-05",4.0692,4.2797,4.0692,4.2797,2025.0],["1994-07-06",4.2797,4.2797,4.2095,4.2797,6075.0],["1994-07-07",4.0692,4.2797,4.0692,4.0692,20925.0],["1994-07-08",4.192,4.2797,4.0692,4.0692,103275.0],["1994-07-11",4.2797,4.2797,4.0692,4.1744,21600.0],["1994-07-12",4.2797,4.2797,4.0692,4.0692,9450.0],["1994-07-13",4.2797,4.2797,4.1569,4.1569,52650.0],["1994-07-14",4.2797,4.5954,4.1043,4.4902,626400.0],["1994-07-15",4.5603,4.7708,4.5603,4.7006,577125.0],["1994-07-18",4.7708,4.7708,4.7708,4.7708,36450.0],["1994-07-19",4.7708,4.7708,4.5954,4.7708,31050.0],["1994-07-20",4.7708,4.7708,4.4902,4.4902,125550.0],["1994-07-21",4.5603,4.5603,4.1744,4.1744,103275.0],["1994-07-22",4.3498,4.5603,4.3498,4.5077,108675.0],["1994-07-25",4.5603,4.5603,4.3849,4.3937,107325.0],["1994-07-26",4.3849,4.5603,4.3849,4.5077,11475.0],["1994-07-27",4.5603,4.5603,4.2797,4.3148,22950.0],["1994-07-28",4.2446,4.3849,4.2446,4.3849,41175.0],["1994-07-29",4.3849,4.3849,4.3148,4.3849,184950.0],["1994-08-01",4.3148,4.3849,4.3148,4.3849,129600.0],["1994-08-02",4.3849,4.3849,4.2446,4.3849,4725.0],["1994-08-03",4.3849,4.3849,4.2797,4.3849,41175.0],["1994-08-04",4.3849,4.3849,4.3148,4.3148,574425.0],["1994-08-05",4.3849,4.3849,4.3849,4.3849,2025.0],["1994-08-08",4.3849,4.3849,4.2095,4.2972,680400.0],["1994-08-09",4.2095,4.3148,4.1394,4.2797,122850.0],["1994-08-10",4.2797,4.2797,4.1394,4.2446,95175.0],["1994-08-11",4.1394,4.2797,4.1394,4.2797,19575.0],["1994-08-12",4.2797,4.2797,4.1394,4.1394,20925.0],["1994-08-15",4.1394,4.2797,3.8587,3.8587,257175.0],["1994-08-16",3.7886,3.999,3.7886,3.999,85050.0],["1994-08-17",3.8237,4.0341,3.8237,3.9114,76950.0],["1994-08-18",4.0341,4.0341,3.8938,4.0341,74250.0],["1994-08-19",4.0692,4.1394,3.8938,3.9289,50625.0],["1994-08-22",4.1394,4.2446,3.9289,4.2446,309825.0],["1994-08-23",4.2446,4.3498,4.1744,4.3323,479250.0],["1994-08-24",4.3498,4.4902,4.2095,4.2797,170775.0],["1994-08-25",4.4902,4.4902,4.4726,4.4814,47250.0],["1994-08-26",4.4902,4.4902,4.2797,4.4902,43200.0],["1994-08-29",4.5099,4.6508,4.2985,4.5099,216000.0],["1994-08-30",4.6508,4.6508,4.5099,4.6508,282825.0],["1994-08-31",4.5099,4.6508,4.5099,4.6508,21600.0],["1994-09-01",4.5099,4.6508,4.5099,4.5099,49275.0],["1994-09-02",4.6156,4.6156,4.5099,4.5099,14850.0],["1994-09-06",4.5804,4.5804,4.5451,4.5804,21600.0],["1994-09-07",4.5804,4.5804,4.4394,4.5275,72900.0],["1994-09-08",4.6156,4.6156,4.4394,4.6156,80325.0],["1994-09-09",4.6508,4.6508,4.4394,4.6508,41850.0],["1994-09-12",4.4394,4.6508,4.4394,4.5275,46575.0],["1994-09-13",4.6508,4.6508,4.5099,4.5099,122175.0],["1994-09-14",4.4394,4.6508,4.4394,4.4394,186975.0],["1994-09-15",4.6508,4.6508,4.4394,4.4394,96525.0],["1994-09-16",4.6508,4.6508,4.4394,4.6508,12150.0],["1994-09-19",4.6508,4.6508,4.4394,4.6508,641250.0],["1994-09-20",4.6508,4.6508,4.4394,4.6508,10800.0],["1994-09-21",4.6508,4.6508,4.4394,4.5627,24300.0],["1994-09-22",4.4394,4.7741,4.4394,4.6156,87750.0],["1994-09-23",4.7918,4.7918,4.6156,4.7918,108000.0],["1994-09-26",4.7918,4.7918,4.6508,4.7918,43200.0],["1994-09-27",4.7918,4.7918,4.5804,4.7918,118800.0],["1994-09-28",4.7918,4.7918,4.6156,4.7918,18900.0],["1994-09-29",4.7918,4.7918,4.6861,4.7918,27675.0],["1994-09-30",4.7918,5.0032,4.7918,4.9855,137700.0],["1994-10-03",5.0032,5.0032,4.9151,5.0032,228825.0],["1994-10-04",4.8975,5.0032,4.8622,5.0032,121500.0],["1994-10-05",5.0032,5.0032,4.827,4.9855,70875.0],["1994-10-06",4.827,5.0032,4.827,5.0032,87750.0],["1994-10-07",5.0032,5.0032,4.827,4.9151,109350.0],["1994-10-10",4.827,5.0032,4.827,5.0032,47925.0],["1994-10-11",5.0032,5.2146,4.9327,5.1969,399600.0],["1994-10-12",5.2146,5.2146,5.0384,5.2146,272025.0],["1994-10-13",5.2146,5.3203,5.1969,5.3203,239625.0],["1994-10-14",5.3203,5.5669,5.2498,5.5669,195750.0],["1994-10-17",5.5669,5.5669,5.3555,5.3555,109350.0],["1994-10-18",5.3555,5.4964,5.3555,5.4964,54675.0],["1994-10-19",5.3555,5.4964,5.1441,5.2674,240975.0],["1994-10-20",5.3203,5.3203,5.1441,5.1441,84375.0],["1994-10-21",5.1441,5.285,5.1441,5.285,56700.0],["1994-10-24",5.285,5.285,5.1441,5.1441,26325.0],["1994-10-25",5.285,5.285,5.1441,5.1441,79650.0],["1994-10-26",5.285,5.285,5.1441,5.1441,36450.0],["1994-10-27",5.3203,5.6021,5.3203,5.6021,45900.0],["1994-10-28",5.6374,5.7783,5.426,5.6374,97200.0],["1994-10-31",5.7783,5.7783,5.6021,5.6902,98550.0],["1994-11-01",5.7431,5.7431,5.5669,5.5669,31725.0],["1994-11-02",5.5669,5.7431,5.5669,5.7431,658800.0],["1994-11-03",5.7431,5.7431,5.7431,5.7431,16875.0],["1994-11-04",5.7431,5.7431,5.6374,5.6374,24300.0],["1994-11-07",5.7431,5.7431,5.5669,5.7431,156600.0],["1994-11-08",5.7431,5.7431,5.5669,5.7431,76950.0],["1994-11-09",5.7431,5.7431,5.5669,5.6726,240300.0],["1994-11-10",5.5669,5.7431,5.5669,5.7431,9450.0],["1994-11-11",5.5669,5.7431,5.5669,5.7431,16200.0],["1994-11-14",5.7431,5.8312,5.5669,5.6726,315900.0],["1994-11-15",5.8488,5.8488,5.6374,5.8488,147825.0],["1994-11-16",5.8488,6.0602,5.8135,6.0602,369225.0],["1994-11-17",6.0602,6.0602,5.884,5.884,55350.0],["1994-11-18",6.0602,6.0602,5.884,6.0602,25650.0],["1994-11-21",6.0954,6.2363,6.0249,6.0249,280125.0],["1994-11-22",6.2363,6.2363,6.0249,6.2363,94500.0],["1994-11-23",6.2363,6.2363,5.8488,5.8488,150525.0],["1994-11-25",5.9897,5.9897,5.8135,5.9897,38475.0],["1994-11-28",5.8135,5.9897,5.8135,5.9897,22275.0],["1994-11-29",5.9897,5.9897,5.8135,5.9897,70200.0],["1994-11-30",5.9897,5.9897,5.8135,5.9369,43875.0],["1994-12-01",5.8135,5.9897,5.8135,5.8135,14175.0],["1994-12-02",5.8135,5.9897,5.8135,5.8135,403650.0],["1994-12-05",5.9897,5.9897,5.8135,5.9897,130275.0],["1994-12-06",5.9897,5.9897,5.8488,5.9897,83025.0],["1994-12-07",5.8488,5.9897,5.8488,5.9369,93825.0],["1994-12-08",6.0602,6.0602,5.884,6.0602,22275.0],["1994-12-09",6.0602,6.0602,5.884,5.884,144450.0],["1994-12-12",5.884,6.0602,5.884,6.0602,56025.0],["1994-12-13",6.0602,6.0602,5.9192,5.9192,41850.0],["1994-12-14",6.0602,6.0602,6.0602,6.0602,34425.0],["1994-12-15",6.0954,6.1306,5.9545,6.1306,50625.0],["1994-12-16",6.1306,6.2363,6.0602,6.0602,62775.0],["1994-12-19",6.2363,6.483,6.0602,6.483,141750.0],["1994-12-20",6.2716,6.6591,6.2716,6.6591,93825.0],["1994-12-21",6.6591,7.0467,6.6591,7.0115,285525.0],["1994-12-22",7.0467,7.4695,6.941,7.0819,474525.0],["1994-12-23",6.941,7.1172,6.941,7.1172,64800.0],["1994-12-27",6.9762,7.1524,6.9762,7.0467,134325.0],["1994-12-28",7.1524,7.1524,6.941,6.9586,135000.0],["1994-12-29",6.941,7.5752,6.941,7.5752,337500.0],["1994-12-30",7.5752,8.0685,7.54,7.9275,706050.0],["1995-01-03",7.399,7.54,7.1876,7.311,487350.0],["1995-01-04",7.2581,7.4695,6.9058,7.0819,421200.0],["1995-01-05",6.941,7.0819,6.8705,6.9058,202500.0],["1995-01-06",7.0819,7.1172,6.9058,7.0115,180225.0],["1995-01-09",7.1524,7.1524,6.9762,6.9762,19575.0],["1995-01-10",7.1876,7.1876,6.9058,6.9058,78300.0],["1995-01-11",6.9058,7.0819,6.9058,7.0819,16200.0],["1995-01-12",7.0819,7.0819,6.9058,7.0819,17550.0],["1995-01-13",7.0819,7.1172,6.9058,6.9058,15525.0],["1995-01-16",6.941,7.1172,6.941,7.0467,43200.0],["1995-01-17",6.941,7.1524,6.941,6.941,6750.0],["1995-01-18",7.0467,7.4343,7.0467,7.2757,195750.0],["1995-01-19",7.1876,7.1876,6.2011,6.4477,753975.0],["1995-01-20",6.2011,6.3773,5.884,6.0954,166725.0],["1995-01-23",6.0602,6.0602,5.884,6.0602,52650.0],["1995-01-24",5.884,6.0602,5.884,5.884,60075.0],["1995-01-25",5.884,6.1306,5.884,5.9897,97200.0],["1995-01-26",6.1306,6.1306,5.9192,5.928,193050.0],["1995-01-27",6.1306,6.1306,5.9545,5.9545,19575.0],["1995-01-30",5.9192,6.1306,5.7078,5.7255,147150.0],["1995-01-31",5.7078,5.7078,5.7078,5.7078,8100.0],["1995-02-01",5.7078,5.9192,5.7078,5.9192,12150.0],["1995-02-02",5.9192,5.9192,5.7078,5.884,13500.0],["1995-02-03",5.7078,5.9192,5.7078,5.7431,95850.0],["1995-02-06",5.7431,5.9192,5.7431,5.7783,58725.0],["1995-02-07",5.9192,5.9192,5.7431,5.9016,67500.0],["1995-02-08",5.9545,5.9545,5.8488,5.9545,45225.0],["1995-02-09",5.9545,5.9545,5.7431,5.9192,21600.0],["1995-02-10",5.9545,5.9545,5.7431,5.9545,20250.0],["1995-02-13",5.9743,5.9743,5.7622,5.9389,47250.0],["1995-02-14",5.9743,5.9743,5.7622,5.7622,22275.0],["1995-02-15",5.7622,5.9743,5.7622,5.9743,58050.0],["1995-02-16",6.0096,6.0096,5.7975,6.0096,258525.0],["1995-02-17",5.7975,6.0096,5.7975,6.0096,5400.0],["1995-02-21",5.7975,6.0096,5.7975,5.9919,31050.0],["1995-02-22",6.0096,6.0096,5.7975,5.8152,43200.0],["1995-02-23",5.7975,5.9743,5.7975,5.7975,22275.0],["1995-02-24",5.7975,5.9036,5.6208,5.6208,215325.0],["1995-02-27",5.7268,5.7268,4.9137,5.0905,627075.0],["1995-02-28",5.1612,5.1612,4.8077,5.0198,648000.0],["1995-03-01",5.1258,5.1258,4.8077,4.8077,533250.0],["1995-03-02",4.9844,5.0198,4.8077,5.0198,178200.0],["1995-03-03",5.0198,5.0198,4.8077,5.0198,43200.0],["1995-03-06",5.0198,5.0905,4.843,5.0905,54000.0],["1995-03-07",5.0905,5.6561,5.0198,5.6561,275400.0],["1995-03-08",5.7622,6.0096,5.6208,5.9389,204525.0],["1995-03-09",5.9036,6.1157,5.9036,6.1157,214650.0],["1995-03-10",6.1157,6.1157,5.9036,5.9389,33075.0],["1995-03-13",5.9036,6.0803,5.9036,5.9036,49950.0],["1995-03-14",5.8329,5.9389,5.6208,5.6208,130275.0],["1995-03-15",5.5501,5.5501,5.338,5.5501,16200.0],["1995-03-16",5.338,5.5501,5.338,5.5147,4725.0],["1995-03-17",5.338,5.5501,5.338,5.444,20925.0],["1995-03-20",5.5501,5.6208,5.3733,5.6208,43875.0],["1995-03-21",5.4794,5.8329,5.4794,5.8329,93825.0],["1995-03-22",5.6208,5.8329,5.6208,5.8329,13500.0],["1995-03-23",5.8329,5.8329,5.6208,5.6296,184275.0],["1995-03-24",5.6208,6.0096,5.6208,5.9212,209925.0],["1995-03-27",5.7975,6.151,5.7975,6.0803,77625.0],["1995-03-28",6.2571,6.3985,6.045,6.3985,47925.0],["1995-03-29",6.3985,6.5045,6.1864,6.3278,192375.0],["1995-03-30",6.3278,6.5045,6.3278,6.5045,30375.0],["1995-03-31",6.3278,6.7873,6.3278,6.7873,755325.0],["1995-04-03",6.5752,6.5752,6.3278,6.5752,224775.0],["1995-04-04",6.3631,6.7166,6.3631,6.5576,164700.0],["1995-04-05",6.7166,6.7166,6.3985,6.3985,126900.0],["1995-04-06",6.3985,6.6106,6.2924,6.2924,46575.0],["1995-04-07",6.4692,6.4692,6.2924,6.4692,103950.0],["1995-04-10",6.3101,6.4692,6.2924,6.4692,471825.0],["1995-04-11",6.2924,6.5045,6.2924,6.5045,43200.0],["1995-04-12",6.2924,6.4515,6.2924,6.3101,317925.0],["1995-04-13",6.3101,6.3101,6.3101,6.3101,0.0],["1995-04-17",6.5045,6.5045,6.2924,6.5045,81000.0],["1995-04-18",6.5045,6.5045,6.3278,6.3631,12150.0],["1995-04-19",6.3278,6.5399,6.3278,6.3278,73575.0],["1995-04-20",6.5752,6.5752,6.3631,6.5576,126900.0],["1995-04-21",6.5752,6.8227,6.4692,6.5399,288225.0],["1995-04-24",6.7166,6.7166,6.5045,6.5045,43200.0],["1995-04-25",6.7166,6.7166,6.5045,6.6813,201150.0],["1995-04-26",6.6813,6.752,6.5752,6.7166,78975.0],["1995-04-27",6.752,6.752,6.5796,6.752,11475.0],["1995-04-28",6.5752,6.752,6.5399,6.5399,49950.0],["1995-05-01",6.5399,6.7166,6.5399,6.7166,8775.0],["1995-05-02",6.7166,6.7166,6.7166,6.7166,1350.0],["1995-05-03",6.7166,6.7166,6.5399,6.5752,26325.0],["1995-05-04",6.752,6.752,6.5752,6.752,19575.0],["1995-05-05",6.752,6.752,6.5752,6.5752,249075.0],["1995-05-08",6.752,6.752,6.5752,6.7166,23625.0],["1995-05-09",6.5752,6.7873,6.5752,6.5752,16875.0],["1995-05-10",6.5752,6.752,6.5752,6.7166,24300.0],["1995-05-11",6.6813,6.752,6.5752,6.752,8100.0],["1995-05-12",6.5399,6.6813,6.5399,6.6813,12825.0],["1995-05-15",6.5399,6.7166,6.5399,6.7166,213975.0],["1995-05-16",6.5399,6.752,6.5399,6.752,41850.0],["1995-05-17",6.752,6.8227,6.6106,6.8227,66150.0],["1995-05-18",6.8227,6.8227,6.6459,6.8227,7425.0],["1995-05-19",6.8227,6.8227,6.6813,6.8227,12825.0],["1995-05-22",6.6813,6.858,6.6813,6.7873,212625.0],["1995-05-23",6.6813,6.8934,6.6813,6.6813,56700.0],["1995-05-24",6.6813,6.8934,6.6813,6.6813,16875.0],["1995-05-25",6.7873,7.5297,6.7873,7.2822,596025.0],["1995-05-26",7.2469,7.459,7.2469,7.459,81675.0],["1995-05-30",7.2469,7.459,7.1762,7.1762,324000.0],["1995-05-31",7.3883,7.3883,7.1762,7.1762,14175.0],["1995-06-01",7.3883,7.3883,7.1762,7.3883,103275.0],["1995-06-02",7.1762,7.3883,7.1762,7.1762,40500.0],["1995-06-05",7.1762,7.3883,7.1762,7.3883,51300.0],["1995-06-06",7.3883,7.4943,7.1762,7.3529,66825.0],["1995-06-07",7.3529,7.3529,7.3176,7.3176,48600.0],["1995-06-08",7.5297,7.5297,7.3176,7.459,52650.0],["1995-06-09",7.5297,7.5297,7.3176,7.3176,2700.0],["1995-06-12",7.3176,7.5297,7.3176,7.5297,22950.0],["1995-06-13",7.5297,7.8479,7.459,7.8479,205200.0],["1995-06-14",7.8479,7.8479,7.6711,7.6711,527175.0],["1995-06-15",7.8479,7.8479,7.6711,7.7595,29025.0],["1995-06-16",7.8479,8.0246,7.7595,7.9893,181575.0],["1995-06-19",7.8479,8.0246,7.8479,8.0246,45900.0],["1995-06-20",8.0246,8.0246,7.8479,7.8479,49950.0],["1995-06-21",7.8125,7.9893,7.8125,7.9893,226800.0],["1995-06-22",7.8125,7.9893,7.8125,7.8125,4725.0],["1995-06-23",7.9893,7.9893,7.8125,7.8125,31050.0],["1995-06-26",7.8125,7.9893,7.8125,7.9893,25650.0],["1995-06-27",8.1307,8.1307,7.7772,7.7772,33750.0],["1995-06-28",8.1307,8.1307,7.7064,8.06,27000.0],["1995-06-29",8.06,8.1307,7.7771,7.8479,103275.0],["1995-06-30",7.9893,8.4135,7.9893,8.4135,130613.0],["1995-07-03",8.4842,8.6963,8.3428,8.6963,102938.0],["1995-07-05",8.6256,8.6256,7.9186,8.2014,222413.0],["1995-07-06",7.9893,8.4135,7.9893,8.3428,72563.0],["1995-07-07",7.9893,8.5549,7.9893,8.5549,300038.0],["1995-07-10",8.2014,8.5549,8.2014,8.5549,144450.0],["1995-07-11",8.5549,8.5549,8.1307,8.3428,167738.0],["1995-07-12",8.1307,8.5549,8.1307,8.5549,447863.0],["1995-07-13",8.5549,8.5549,8.1307,8.4842,343238.0],["1995-07-14",8.1307,8.5549,8.1307,8.5549,18563.0],["1995-07-17",8.1307,8.5549,8.1307,8.5549,189675.0],["1995-07-18",8.5549,8.5549,8.1307,8.5549,225113.0],["1995-07-19",8.5549,8.5549,8.1307,8.1307,92138.0],["1995-07-20",8.2014,8.2014,7.565,7.8832,104625.0],["1995-07-21",7.9893,7.9893,7.565,7.9186,42188.0],["1995-07-24",7.9893,7.9893,7.565,7.565,14850.0],["1995-07-25",7.9893,7.9893,7.565,7.7772,61088.0],["1995-07-26",7.565,7.9893,7.565,7.565,47925.0],["1995-07-27",7.565,7.9893,7.565,7.565,11475.0],["1995-07-28",7.565,7.9893,7.565,7.9186,131963.0],["1995-07-31",7.9893,7.9893,7.565,7.7772,39488.0],["1995-08-01",7.9893,7.9893,7.7064,7.7064,9450.0],["1995-08-02",7.9893,7.9893,7.565,7.9893,41175.0],["1995-08-03",7.565,7.9893,7.565,7.7772,25313.0],["1995-08-04",7.9893,7.9893,7.6711,7.9893,51975.0],["1995-08-07",7.9893,7.9893,7.6357,7.6357,56025.0],["1995-08-08",7.9893,7.9893,7.565,7.7064,23625.0],["1995-08-09",7.9893,7.9893,7.7064,7.9893,3038.0],["1995-08-10",7.9893,7.9893,7.565,7.565,9113.0],["1995-08-11",7.9186,7.9186,7.4943,7.9186,4050.0],["1995-08-14",7.9186,7.9186,7.4943,7.4943,122850.0],["1995-08-15",7.4943,7.9186,7.4943,7.7064,48600.0],["1995-08-16",7.9186,7.9186,7.4943,7.9186,1000688.0],["1995-08-17",7.4943,7.9186,7.4943,7.7772,6413.0],["1995-08-18",7.4943,7.9186,7.4943,7.4943,15188.0],["1995-08-21",7.4943,7.9186,7.4943,7.9186,17550.0],["1995-08-22",7.4943,7.9186,7.4943,7.8832,30713.0],["1995-08-23",7.9186,7.9186,7.4943,7.8479,33413.0],["1995-08-24",7.4998,7.9243,7.4998,7.9243,20250.0],["1995-08-25",7.9243,7.9243,7.4998,7.7828,65475.0],["1995-08-28",7.9243,7.9243,7.4998,7.6059,27675.0],["1995-08-29",7.4998,7.9243,7.4998,7.9243,17213.0],["1995-08-30",7.4998,7.9243,7.3582,7.6413,70875.0],["1995-08-31",7.6413,7.6413,7.2167,7.3582,43875.0],["1995-09-01",7.429,7.6413,7.2167,7.3582,51638.0],["1995-09-05",7.2167,7.6413,7.2167,7.6413,58388.0],["1995-09-06",7.6413,7.6413,7.2167,7.6413,209925.0],["1995-09-07",7.712,7.995,7.3582,7.712,116775.0],["1995-09-08",7.5705,7.995,7.5705,7.9596,56363.0],["1995-09-11",7.5705,7.995,7.5705,7.5705,26663.0],["1995-09-12",8.0658,8.0658,7.6413,8.0304,204188.0],["1995-09-13",8.2073,8.2073,7.8535,8.1012,90450.0],["1995-09-14",8.2073,8.2073,7.8535,8.2073,81338.0],["1995-09-15",7.8535,8.2073,7.8535,7.9596,47250.0],["1995-09-18",8.2073,8.2073,7.8535,8.2073,46575.0],["1995-09-19",8.2073,8.4903,7.8535,8.4903,79988.0],["1995-09-20",8.4903,8.4903,8.0658,8.3134,51638.0],["1995-09-21",8.4903,8.4903,8.0658,8.0658,49950.0],["1995-09-22",8.4903,8.4903,8.0658,8.1365,22275.0],["1995-09-25",8.4903,8.4903,8.0658,8.4903,18563.0],["1995-09-26",8.4903,8.4903,8.0658,8.0658,179550.0],["1995-09-27",7.9243,8.2073,7.8535,7.9243,47588.0],["1995-09-28",8.1365,8.2073,7.8889,8.0304,59400.0],["1995-09-29",7.7828,8.2073,7.7828,8.2073,106988.0],["1995-10-02",7.995,8.2073,7.7828,8.2073,83025.0],["1995-10-03",8.0658,8.1365,7.7828,7.8889,41513.0],["1995-10-04",7.7828,8.1365,7.6413,7.6413,22613.0],["1995-10-05",7.995,7.995,7.5705,7.995,16875.0],["1995-10-06",7.995,7.995,7.6413,7.9243,76275.0],["1995-10-09",7.995,7.995,7.5705,7.9596,33750.0],["1995-10-10",7.5705,7.995,7.5705,7.8181,7763.0],["1995-10-11",7.995,7.995,7.5705,7.9243,22275.0],["1995-10-12",7.995,7.995,7.9596,7.995,14850.0],["1995-10-13",7.995,7.995,7.5705,7.9243,40163.0],["1995-10-16",7.995,7.995,7.6413,7.9243,28688.0],["1995-10-17",7.995,7.995,7.6413,7.6413,97200.0],["1995-10-18",7.995,7.995,7.6413,7.7828,230513.0],["1995-10-19",7.6413,7.995,7.6413,7.8181,17888.0],["1995-10-20",7.6413,7.995,7.6413,7.6413,108000.0],["1995-10-23",7.6413,7.995,7.6413,7.712,21263.0],["1995-10-24",7.995,7.995,7.6413,7.712,88425.0],["1995-10-25",7.995,7.995,7.6413,7.8889,251100.0],["1995-10-26",7.6413,7.995,7.6413,7.995,25650.0],["1995-10-27",7.6413,7.995,7.6413,7.995,25313.0],["1995-10-30",8.0658,8.0658,7.6413,7.8889,37463.0],["1995-10-31",7.7474,8.0658,7.6413,7.6413,94163.0],["1995-11-01",8.0658,8.0658,7.6413,8.0658,28013.0],["1995-11-02",8.0658,8.0658,7.6413,8.0658,71213.0],["1995-11-03",8.0658,8.2073,7.7828,8.1365,66150.0],["1995-11-06",7.8535,8.2073,7.8535,8.2073,30038.0],["1995-11-07",7.8535,8.278,7.8535,8.1719,62438.0],["1995-11-08",8.0658,8.278,7.8535,7.8535,46575.0],["1995-11-09",7.8535,8.278,7.8535,8.278,3713.0],["1995-11-10",8.0658,8.278,7.8535,7.9243,69188.0],["1995-11-13",7.8535,7.9243,7.8535,7.9243,12825.0],["1995-11-14",8.278,8.278,7.8535,8.0658,13163.0],["1995-11-15",8.278,8.278,7.8535,7.9243,11813.0],["1995-11-16",8.278,8.278,7.8535,7.9243,163688.0],["1995-11-17",7.8535,8.278,7.8535,8.278,20250.0],["1995-11-20",8.278,8.278,7.8535,7.9243,73238.0],["1995-11-21",8.0658,8.0658,7.8535,7.8535,9113.0],["1995-11-22",8.278,8.278,7.8535,8.278,13500.0],["1995-11-24",8.278,8.278,8.278,8.278,0.0],["1995-11-27",8.278,8.278,7.8535,8.278,26663.0],["1995-11-28",8.278,8.278,7.9243,8.278,16538.0],["1995-11-29",8.2837,8.2837,7.9297,8.0359,45900.0],["1995-11-30",8.1067,8.1421,7.9297,7.9297,32063.0],["1995-12-01",7.9297,8.2837,7.912,8.0005,39825.0],["1995-12-04",8.0713,8.0713,7.8589,8.0713,18225.0],["1995-12-05",7.7881,8.1421,7.7881,7.9297,88425.0],["1995-12-06",7.8943,8.0713,7.7881,7.7881,18225.0],["1995-12-07",7.6465,7.8589,7.6465,7.8589,13500.0],["1995-12-08",7.6465,8.0005,7.6465,8.0005,41513.0],["1995-12-11",7.6465,7.8943,7.6465,7.7527,14513.0],["1995-12-12",7.7527,7.7881,7.6465,7.6819,42188.0],["1995-12-13",7.6465,8.0005,7.6465,7.9297,44213.0],["1995-12-14",8.0005,8.0005,7.6465,7.6465,47250.0],["1995-12-15",8.0005,8.0005,7.6465,7.6465,8438.0],["1995-12-18",7.6465,7.9297,7.5049,7.5049,29700.0],["1995-12-19",7.5049,7.7881,7.3633,7.3633,80663.0],["1995-12-20",7.3633,7.6465,7.3633,7.6465,39150.0],["1995-12-21",7.4341,7.6465,7.2925,7.2925,32400.0],["1995-12-22",7.2217,7.5757,7.0093,7.1509,109688.0],["1995-12-26",7.0093,7.3633,7.0093,7.1509,8100.0],["1995-12-27",7.1509,7.3633,7.0093,7.0801,13500.0],["1995-12-28",7.0093,7.3633,7.0093,7.3633,16538.0],["1995-12-29",7.0093,7.3633,7.0093,7.3279,32738.0],["1996-01-02",7.0093,7.3633,7.0093,7.3633,33750.0],["1996-01-03",7.3633,7.3633,7.1863,7.1863,9113.0],["1996-01-04",7.3633,7.3633,6.9385,6.9385,55013.0],["1996-01-05",6.7261,7.0093,6.7261,7.0093,193050.0],["1996-01-08",7.0093,7.0093,6.7261,7.0093,6075.0],["1996-01-09",6.7261,7.0093,6.6553,6.6553,14850.0],["1996-01-10",6.6553,6.9385,6.5845,6.9385,142763.0],["1996-01-11",6.5845,6.8677,6.5845,6.8677,30375.0],["1996-01-12",6.8677,6.8677,6.5137,6.6553,66150.0],["1996-01-15",6.7969,6.7969,6.4429,6.7969,45900.0],["1996-01-16",6.4429,6.7969,6.0889,6.0889,797175.0],["1996-01-17",6.4429,6.5137,6.1597,6.1951,560250.0],["1996-01-18",6.5137,6.9385,6.2305,6.9385,915300.0],["1996-01-19",7.0801,7.2925,6.8677,7.2571,354375.0],["1996-01-22",7.3633,7.5049,7.0801,7.2925,49275.0],["1996-01-23",7.3633,7.7881,7.3633,7.5757,20925.0],["1996-01-24",7.5049,8.0005,7.5049,7.6465,139388.0],["1996-01-25",7.6465,7.8589,7.5757,7.6111,25313.0],["1996-01-26",7.8589,7.8589,7.5049,7.8589,38813.0],["1996-01-29",7.8589,7.8589,7.5049,7.5049,85050.0],["1996-01-30",7.5049,7.8589,7.5049,7.6465,18225.0],["1996-01-31",7.5757,7.9297,7.5757,7.6465,11813.0],["1996-02-01",7.5757,7.9297,7.5757,7.8943,25650.0],["1996-02-02",7.5757,7.9297,7.5757,7.6465,63113.0],["1996-02-05",7.5757,7.9297,7.5757,7.6111,11475.0],["1996-02-06",7.9297,7.9297,7.5757,7.6465,21600.0],["1996-02-07",7.5757,7.8943,7.5757,7.6199,18225.0],["1996-02-08",7.5757,8.0713,7.5757,7.8589,165713.0],["1996-02-09",7.7173,7.7173,7.7173,7.7173,13500.0],["1996-02-12",7.6465,8.0005,7.6465,7.9297,21263.0],["1996-02-13",7.8589,7.8589,7.5757,7.6465,18900.0],["1996-02-14",7.6465,8.3545,7.6465,8.1421,176513.0],["1996-02-15",8.2895,8.2895,7.9352,8.2186,22950.0],["1996-02-16",7.9352,8.2186,7.8644,8.0769,32738.0],["1996-02-20",8.0769,8.0769,7.8644,7.8644,97538.0],["1996-02-21",8.0769,8.0769,7.7935,7.9352,75938.0],["1996-02-22",7.8289,8.0769,7.8289,7.9352,14175.0],["1996-02-23",7.8644,8.1478,7.8644,7.9352,331425.0],["1996-02-26",7.8644,8.0061,7.7227,7.7581,55350.0],["1996-02-27",7.7935,8.0061,7.7935,7.8998,75600.0],["1996-02-28",8.0061,8.0061,7.8644,7.9352,66150.0],["1996-02-29",8.0061,8.0061,7.8644,8.0061,81000.0],["1996-03-01",8.1478,8.1478,7.8644,7.9352,54338.0],["1996-03-04",8.0061,8.1478,8.0061,8.1478,11138.0],["1996-03-05",8.1478,8.1478,8.0061,8.0061,54675.0],["1996-03-06",8.0061,8.2895,8.0061,8.2895,685125.0],["1996-03-07",8.0769,8.2895,8.0769,8.2895,32738.0],["1996-03-08",8.2186,8.2186,7.9352,8.2186,28350.0],["1996-03-11",8.2895,8.2895,7.9352,7.9352,11475.0],["1996-03-12",8.2895,8.2895,8.1123,8.1123,7425.0],["1996-03-13",7.9352,8.2895,7.9352,8.2186,97875.0],["1996-03-14",8.2895,8.2895,7.9352,8.2186,72900.0],["1996-03-15",8.0061,8.2895,8.0061,8.0061,5400.0],["1996-03-18",8.2895,8.2895,8.0061,8.2186,6413.0],["1996-03-19",8.2895,8.2895,8.0769,8.2895,9450.0],["1996-03-20",8.2895,8.2895,8.0769,8.1478,44550.0],["1996-03-21",8.2895,8.2895,8.0769,8.1123,100575.0],["1996-03-22",8.2895,8.2895,8.0769,8.1123,398925.0],["1996-03-25",8.0769,8.2895,8.0769,8.0769,43538.0],["1996-03-26",8.0769,8.2895,8.0769,8.2895,13500.0],["1996-03-27",8.2895,8.5729,8.2186,8.5729,359775.0],["1996-03-28",8.5729,8.7146,8.2186,8.6083,90450.0],["1996-03-29",8.502,8.8563,8.502,8.502,33075.0],["1996-04-01",8.502,8.8563,8.502,8.502,50288.0],["1996-04-02",8.502,8.7854,8.502,8.7146,23288.0],["1996-04-03",8.8563,9.1397,8.502,9.0688,174150.0],["1996-04-04",9.0688,9.2105,8.9625,9.1042,101925.0],["1996-04-08",9.1397,9.3522,8.8563,9.3522,49950.0],["1996-04-09",9.3522,9.919,8.998,9.671,202163.0],["1996-04-10",9.5648,9.8482,9.5648,9.8482,68513.0],["1996-04-11",9.5648,9.919,9.5648,9.5648,118125.0],["1996-04-12",9.5648,9.919,9.5648,9.5648,906863.0],["1996-04-15",9.5648,9.919,9.5648,9.7419,65475.0],["1996-04-16",9.5648,9.919,9.5648,9.919,2025.0],["1996-04-17",9.919,9.919,9.5648,9.7065,201488.0],["1996-04-18",10.1316,12.0445,9.8482,11.1943,1086750.0],["1996-04-19",11.4777,11.5486,11.1943,11.5486,150525.0],["1996-04-22",11.2652,11.5486,11.2652,11.5486,89438.0],["1996-04-23",11.5486,11.5486,11.2652,11.2652,35100.0],["1996-04-24",11.336,11.5486,11.2652,11.2652,130613.0],["1996-04-25",11.2652,11.4777,10.8401,10.9109,133988.0],["1996-04-26",10.9109,11.2652,10.9109,11.2652,21938.0],["1996-04-29",10.9109,11.9028,10.9109,11.9028,912263.0],["1996-04-30",11.9737,12.2571,11.7611,12.0445,126225.0],["1996-05-01",12.1862,13.249,12.0445,13.1781,363825.0],["1996-05-02",13.1781,14.0992,12.6822,12.8947,1623038.0],["1996-05-03",12.753,13.3198,12.4696,12.4873,205875.0],["1996-05-06",12.3988,12.505,12.3988,12.505,20250.0],["1996-05-07",12.4342,12.4342,12.3279,12.3633,31050.0],["1996-05-08",12.4342,12.6113,12.2925,12.6113,81675.0],["1996-05-09",12.6113,12.753,12.6113,12.7176,59738.0],["1996-05-10",12.753,12.7884,12.6822,12.6822,7425.0],["1996-05-13",12.753,12.8239,12.7176,12.7884,9113.0],["1996-05-14",12.8239,13.4615,12.8239,13.4615,104288.0],["1996-05-15",13.4615,13.4615,13.3907,13.4261,105300.0],["1996-05-16",13.4261,13.5324,13.4261,13.4969,146813.0],["1996-05-17",13.5324,13.5324,13.4969,13.4969,34763.0],["1996-05-20",13.4969,13.8158,13.4969,13.8158,183263.0],["1996-05-21",13.8866,14.17,13.8866,14.17,69525.0],["1996-05-22",14.0992,14.1346,13.7449,13.7803,223763.0],["1996-05-23",13.7449,13.8866,13.7449,13.8512,96863.0],["1996-05-24",13.8866,13.8866,13.8158,13.8158,22613.0],["1996-05-28",13.8158,13.8512,13.7449,13.7449,71550.0],["1996-05-29",13.7449,13.7449,13.4615,13.4615,35438.0],["1996-05-30",13.4615,13.4615,13.0364,13.0364,163688.0],["1996-05-31",13.1073,13.2135,13.0718,13.1427,37463.0],["1996-06-03",13.2135,13.2844,13.1781,13.2844,32400.0],["1996-06-04",13.3198,13.3198,13.2135,13.3198,11138.0],["1996-06-05",13.3552,13.3552,13.3198,13.3198,7763.0],["1996-06-06",13.3255,13.3255,13.1483,13.3255,31050.0],["1996-06-07",13.2546,13.3609,13.2546,13.3255,13500.0],["1996-06-10",13.3255,13.3255,13.1128,13.1128,18225.0],["1996-06-11",13.042,13.042,12.9002,12.9356,36113.0],["1996-06-12",13.0065,13.0065,12.6876,12.7584,15188.0],["1996-06-13",12.7584,12.7584,12.4749,12.5812,99900.0],["1996-06-14",12.5812,12.5812,12.1914,12.2268,21600.0],["1996-06-17",12.2623,12.4395,12.1205,12.4395,58388.0],["1996-06-18",12.7584,12.9711,12.5458,12.6876,152888.0],["1996-06-19",12.6167,12.8293,12.6167,12.6876,28688.0],["1996-06-20",12.6167,12.6167,12.0142,12.2268,37463.0],["1996-06-21",12.2977,12.723,12.2977,12.6521,29363.0],["1996-06-24",12.6876,12.9356,12.6521,12.9002,114413.0],["1996-06-25",12.9002,12.9002,12.6876,12.723,119813.0],["1996-06-26",12.6876,12.9002,12.6876,12.8648,19238.0],["1996-06-27",12.9356,12.9356,12.5104,12.5104,17213.0],["1996-06-28",12.4749,12.5458,12.2977,12.5458,67838.0],["1996-07-01",12.6167,13.042,12.6167,13.042,40163.0],["1996-07-02",13.042,13.2546,13.042,13.1128,11813.0],["1996-07-03",13.0774,13.0774,12.9002,12.9711,18225.0],["1996-07-05",12.9356,12.9356,12.8648,12.9002,2700.0],["1996-07-08",12.8293,12.8293,12.7584,12.7584,18563.0],["1996-07-09",12.7584,12.7584,12.5812,12.6167,4388.0],["1996-07-10",12.5458,12.5458,12.3686,12.404,19575.0],["1996-07-11",12.4395,12.4395,12.404,12.4395,40838.0],["1996-07-12",12.4395,12.4395,12.404,12.404,31388.0],["1996-07-15",12.404,12.4749,12.2977,12.2977,44888.0],["1996-07-16",12.3686,12.3686,11.4826,11.5535,77963.0],["1996-07-17",11.5889,11.7307,11.5535,11.6598,38813.0],["1996-07-18",11.6598,11.6598,10.6675,10.6675,79650.0],["1996-07-19",10.7384,10.8801,10.1713,10.7738,70538.0],["1996-07-22",10.951,10.951,10.9156,10.9156,94163.0],["1996-07-23",10.9864,11.0219,10.7738,10.8092,355725.0],["1996-07-24",10.7384,10.7738,10.7029,10.7738,170775.0],["1996-07-25",10.8447,10.9864,10.8447,10.9864,141075.0],["1996-07-26",10.951,11.0219,10.951,11.0219,6750.0],["1996-07-29",11.0928,11.0928,11.0219,11.0219,27000.0],["1996-07-30",11.0573,11.0573,11.0573,11.0573,2363.0],["1996-07-31",11.0573,11.2345,11.0573,11.2345,15188.0],["1996-08-01",11.2345,11.27,11.1991,11.2345,44213.0],["1996-08-02",11.6244,11.7661,11.5889,11.6952,81338.0],["1996-08-05",11.7661,12.2977,11.7661,12.2268,19575.0],["1996-08-06",12.2268,12.2268,11.9788,11.9788,46238.0],["1996-08-07",12.0142,12.0142,11.9433,11.9433,6075.0],["1996-08-08",12.1914,12.1914,11.9079,11.9433,37125.0],["1996-08-09",11.9079,12.1914,11.8724,12.1914,25313.0],["1996-08-12",12.1914,12.1914,11.9433,12.0496,61763.0],["1996-08-13",12.0496,12.0496,11.9788,12.0142,4050.0],["1996-08-14",12.1205,12.156,12.0851,12.0851,17213.0],["1996-08-15",12.0142,12.1205,11.9433,12.0142,125550.0],["1996-08-16",11.9079,11.9433,11.837,11.8724,22613.0],["1996-08-19",11.9433,11.9433,11.6952,11.7307,24975.0],["1996-08-20",11.7307,11.7307,11.5889,11.5889,13163.0],["1996-08-21",11.6244,11.6244,11.6244,11.6244,17213.0],["1996-08-22",11.5591,11.5946,11.3818,11.5946,34088.0],["1996-08-23",11.5591,11.7364,11.4882,11.6655,11138.0],["1996-08-26",11.7009,11.7364,11.7009,11.7364,3038.0],["1996-08-27",11.9846,11.9846,11.6655,11.6655,36113.0],["1996-08-28",11.8782,11.9846,11.7364,11.7719,79988.0],["1996-08-29",11.7009,11.7364,11.6655,11.7009,15863.0],["1996-08-30",11.7719,11.8782,11.4882,11.4882,58388.0],["1996-09-03",11.5237,11.5237,11.3818,11.4173,16200.0],["1996-09-04",11.4528,11.4528,11.3464,11.3464,18900.0],["1996-09-05",11.3464,11.3464,11.0982,11.1691,15863.0],["1996-09-06",11.1691,11.2045,11.0982,11.1336,42863.0],["1996-09-09",11.2045,11.24,11.1691,11.2045,16200.0],["1996-09-10",11.2755,11.4173,11.2045,11.2045,24300.0],["1996-09-11",11.1336,11.2755,11.1336,11.24,20588.0],["1996-09-12",11.3818,11.3818,11.3109,11.3464,18900.0],["1996-09-13",11.3464,11.3464,10.8145,11.0273,50625.0],["1996-09-16",11.0982,11.2045,11.0982,11.2045,42188.0],["1996-09-17",11.2045,11.2045,11.1336,11.2045,34425.0],["1996-09-18",11.0982,11.1691,10.9918,10.9918,62100.0],["1996-09-19",11.24,11.4527,11.2045,11.3818,31050.0],["1996-09-20",11.3818,11.4882,11.3818,11.4173,38813.0],["1996-09-23",11.3464,11.3464,11.3109,11.3109,9113.0],["1996-09-24",11.3464,11.4173,11.3464,11.4173,11475.0],["1996-09-25",11.3464,11.4173,11.3464,11.3464,8100.0],["1996-09-26",11.2755,11.2755,11.0627,11.0627,68850.0],["1996-09-27",11.0627,11.0982,11.0627,11.0982,56025.0],["1996-09-30",11.0982,11.0982,10.9918,10.9918,79313.0],["1996-10-01",11.0273,11.0273,10.9918,11.0273,7425.0],["1996-10-02",10.9918,10.9918,10.9032,10.9209,74250.0],["1996-10-03",10.8854,10.8854,10.85,10.85,25988.0],["1996-10-04",10.85,10.85,10.85,10.85,48938.0],["1996-10-07",10.85,10.85,10.4954,10.4954,56700.0],["1996-10-08",10.4954,10.5309,10.3536,10.4954,49275.0],["1996-10-09",10.4954,10.5309,10.2117,10.3181,89100.0],["1996-10-10",10.3181,10.3181,10.0344,10.1763,49950.0],["1996-10-11",10.2117,10.2826,10.1763,10.2826,49950.0],["1996-10-14",10.2472,10.2472,10.0699,10.1408,374963.0],["1996-10-15",10.1408,10.1408,9.6444,9.8572,25313.0],["1996-10-16",9.7153,9.8217,9.4671,9.538,68175.0],["1996-10-17",9.609,9.999,9.5735,9.609,284850.0],["1996-10-18",9.6799,9.9281,9.6444,9.7862,234563.0],["1996-10-21",9.6799,9.999,9.6799,9.9281,275738.0],["1996-10-22",9.8572,9.9281,9.7508,9.9281,51300.0],["1996-10-23",9.999,10.5663,9.999,10.2826,87750.0],["1996-10-24",10.7081,10.9209,10.7081,10.85,264263.0],["1996-10-25",10.7791,10.9209,10.7081,10.85,51975.0],["1996-10-28",10.85,10.85,10.6372,10.6727,28013.0],["1996-10-29",10.6727,10.6727,10.4954,10.6018,65813.0],["1996-10-30",10.584,10.6018,10.4954,10.4954,108675.0],["1996-10-31",10.5308,10.6727,10.4954,10.6727,27000.0],["1996-11-01",10.6727,10.6727,10.6372,10.6727,53325.0],["1996-11-04",10.6727,10.6727,10.6018,10.6372,21600.0],["1996-11-05",10.5663,10.6018,10.5309,10.5309,43875.0],["1996-11-06",10.5663,10.6018,10.5663,10.5663,42188.0],["1996-11-07",10.6018,10.6018,10.5309,10.5663,13163.0],["1996-11-08",10.4954,10.4954,10.4245,10.4954,73575.0],["1996-11-11",10.4954,10.4954,10.4599,10.4599,1013.0],["1996-11-12",10.4954,10.6018,10.389,10.389,23288.0],["1996-11-13",10.4245,10.5309,10.389,10.5309,225450.0],["1996-11-14",10.4599,10.4599,10.3536,10.3536,20588.0],["1996-11-15",10.4245,10.4245,10.1054,10.2826,44888.0],["1996-11-18",10.2472,10.2472,10.1054,10.1054,26325.0],["1996-11-19",10.0699,10.0699,10.0699,10.0699,26325.0],["1996-11-20",10.0344,10.0344,9.6444,9.7508,24300.0],["1996-11-21",9.8926,9.8926,9.6444,9.7862,73913.0],["1996-11-22",9.8217,9.9281,9.7862,9.8926,587925.0],["1996-11-25",9.9635,9.999,9.8572,9.8572,54338.0],["1996-11-26",9.8572,9.8926,9.8572,9.8926,41850.0],["1996-11-27",10.0402,10.0402,9.9692,10.0402,215663.0],["1996-11-29",10.0402,10.0402,9.7564,9.9338,27000.0],["1996-12-02",10.0402,10.0402,9.9338,10.0047,58388.0],["1996-12-03",10.0047,10.0047,9.7919,9.8983,60413.0],["1996-12-04",9.8983,9.8983,9.8628,9.8983,122850.0],["1996-12-05",9.9338,9.9692,9.8983,9.9338,10800.0],["1996-12-06",9.8628,9.8628,9.7209,9.8628,63113.0],["1996-12-09",9.8983,9.9338,9.8983,9.9338,67838.0],["1996-12-10",10.0047,10.0402,9.8983,9.9692,166388.0],["1996-12-11",10.0402,10.0402,9.8628,9.8983,112388.0],["1996-12-12",9.8628,9.8983,9.7209,9.7564,77963.0],["1996-12-13",9.8273,9.8628,9.2952,9.6854,75600.0],["1996-12-16",9.7209,9.7564,9.579,9.7564,93488.0],["1996-12-17",9.7564,9.7564,9.6145,9.6145,229163.0],["1996-12-18",9.6854,9.7209,9.65,9.7209,25650.0],["1996-12-19",9.7564,10.2176,9.7564,10.1466,142425.0],["1996-12-20",10.2176,10.4305,10.2176,10.4305,78638.0],["1996-12-23",10.6079,10.6433,10.5014,10.6433,64800.0],["1996-12-24",10.6788,10.7498,10.6788,10.7498,6750.0],["1996-12-26",10.7852,10.9626,10.7852,10.9626,8100.0],["1996-12-27",10.9271,11.1045,10.9271,11.0691,10125.0],["1996-12-30",11.0691,11.1755,11.0336,11.1755,32400.0],["1996-12-31",11.2819,11.3174,11.0691,11.1045,33413.0],["1997-01-02",11.0336,11.0336,10.9626,10.9626,25313.0],["1997-01-03",11.0691,11.1755,10.9981,11.0336,13838.0],["1997-01-06",11.1045,11.2464,11.0336,11.2464,16875.0],["1997-01-07",11.0691,11.2819,11.0691,11.1755,38475.0],["1997-01-08",11.211,11.3174,11.211,11.2819,28013.0],["1997-01-09",11.2819,11.3174,11.2464,11.3174,15188.0],["1997-01-10",11.2464,11.3174,11.211,11.3174,30038.0],["1997-01-13",11.3174,11.3174,11.2464,11.2464,17213.0],["1997-01-14",11.2819,11.2819,11.211,11.211,31388.0],["1997-01-15",11.2819,11.3174,11.211,11.2819,27675.0],["1997-01-16",11.2819,11.2819,11.14,11.14,9788.0],["1997-01-17",11.1045,11.1755,11.1045,11.14,10125.0],["1997-01-20",11.14,11.14,11.0691,11.1045,11813.0],["1997-01-21",11.0691,11.8496,11.0691,11.8496,125213.0],["1997-01-22",11.9205,12.4172,11.9205,12.2398,120150.0],["1997-01-23",12.1334,12.1334,11.6367,11.6367,60413.0],["1997-01-24",11.7077,11.7077,11.4593,11.5658,36788.0],["1997-01-27",11.5657,11.7077,11.5657,11.7077,50625.0],["1997-01-28",11.7786,11.9205,11.7077,11.7077,233888.0],["1997-01-29",11.7786,11.7786,11.5657,11.6012,102600.0],["1997-01-30",11.6367,11.6367,11.5658,11.5658,83025.0],["1997-01-31",11.6012,11.6544,11.2464,11.4593,156938.0],["1997-02-03",11.3884,11.5303,11.3174,11.3174,33413.0],["1997-02-04",11.14,11.3174,11.1045,11.3174,68850.0],["1997-02-05",11.3174,11.5303,11.3174,11.5303,177525.0],["1997-02-06",11.5303,11.5303,11.4593,11.4593,30713.0],["1997-02-07",11.4593,11.5303,11.4593,11.4948,113400.0],["1997-02-10",11.4238,11.4948,10.9271,11.2464,119813.0],["1997-02-11",11.2465,11.2465,11.1755,11.1755,17213.0],["1997-02-12",11.2465,11.3529,11.14,11.3529,182925.0],["1997-02-13",11.2465,11.3884,11.2465,11.3529,138038.0],["1997-02-14",11.3529,11.3529,10.7852,10.9981,46238.0],["1997-02-18",11.0393,11.0393,10.9328,10.9683,96188.0],["1997-02-19",10.9328,10.9328,10.5423,10.5423,118125.0],["1997-02-20",10.4003,10.5068,10.2229,10.2584,93150.0],["1997-02-21",10.3294,10.3294,10.0809,10.0809,27338.0],["1997-02-24",10.0099,10.3294,10.0099,10.1874,39488.0],["1997-02-25",10.1874,10.4003,10.1874,10.2584,12825.0],["1997-02-26",10.4358,10.5423,10.0454,10.0809,40163.0],["1997-02-27",9.9389,10.5423,9.9389,10.5423,59063.0],["1997-02-28",10.4713,10.5068,10.2584,10.2939,12488.0],["1997-03-03",10.3294,10.5778,10.3294,10.5778,21600.0],["1997-03-04",10.5423,10.6133,10.5423,10.5423,17213.0],["1997-03-05",10.5068,10.5778,10.5068,10.5423,5738.0],["1997-03-06",10.6133,10.6133,10.5068,10.5778,13838.0],["1997-03-07",10.5778,10.6133,10.5068,10.6133,7425.0],["1997-03-10",10.5423,10.8618,10.5068,10.8618,60750.0],["1997-03-11",11.0038,11.0748,10.8973,11.0748,120825.0],["1997-03-12",11.0748,11.0748,10.9328,10.9328,55350.0],["1997-03-13",10.9683,10.9683,10.9683,10.9683,3375.0],["1997-03-14",11.0393,11.0748,11.0393,11.0748,100575.0],["1997-03-17",11.0038,11.0393,10.9683,11.0038,5063.0],["1997-03-18",11.0038,11.0038,10.8618,10.8618,11475.0],["1997-03-19",10.7198,10.7198,10.4358,10.5068,38813.0],["1997-03-20",10.4358,10.4713,10.4004,10.4004,20250.0],["1997-03-21",10.4358,10.4358,10.3294,10.3649,24975.0],["1997-03-24",10.3649,10.3649,10.2229,10.2229,8775.0],["1997-03-25",10.2229,10.2229,9.9034,10.0454,19913.0],["1997-03-26",10.0454,10.0454,9.8679,9.9389,39488.0],["1997-03-27",10.0099,10.2584,10.0099,10.0454,25313.0],["1997-03-31",10.0099,10.2939,9.9744,10.2584,15863.0],["1997-04-01",10.2229,10.3649,10.2229,10.3649,50625.0],["1997-04-02",10.4003,10.4003,10.2229,10.2229,6413.0],["1997-04-03",10.2584,10.2939,10.1519,10.1874,13500.0],["1997-04-04",10.2229,10.2229,10.1164,10.1519,13500.0],["1997-04-07",10.1519,10.2939,10.1519,10.2939,19913.0],["1997-04-08",10.2229,10.3649,10.2229,10.3649,8775.0],["1997-04-09",10.3294,10.4358,10.3294,10.4358,20250.0],["1997-04-10",10.4358,10.5778,10.4358,10.5068,12825.0],["1997-04-11",10.4358,10.4358,10.2584,10.2584,22275.0],["1997-04-14",10.1519,10.1519,9.7969,9.8679,51300.0],["1997-04-15",9.8324,9.9034,9.7614,9.8324,27675.0],["1997-04-16",9.8324,9.9389,9.7969,9.7969,33413.0],["1997-04-17",9.7614,9.7969,9.6904,9.7969,9788.0],["1997-04-18",9.8324,9.8679,9.7614,9.8679,13838.0],["1997-04-21",9.8679,9.8679,9.6549,9.6549,91800.0],["1997-04-22",9.6194,9.6194,9.4775,9.4775,14175.0],["1997-04-23",9.5129,9.5129,9.3355,9.442,31388.0],["1997-04-24",9.5129,9.6549,9.4775,9.5129,126900.0],["1997-04-25",9.442,9.442,8.3416,8.6255,409725.0],["1997-04-28",8.6255,8.6255,8.59,8.59,137025.0],["1997-04-29",8.661,9.087,8.661,9.0515,133988.0],["1997-04-30",8.9805,9.0515,8.9805,8.9805,85725.0],["1997-05-01",9.0515,9.0515,9.016,9.016,69863.0],["1997-05-02",9.087,9.3355,9.087,9.2645,52313.0],["1997-05-05",9.442,9.8679,9.4065,9.8679,67838.0],["1997-05-06",9.9389,9.9389,9.6904,9.8324,240638.0],["1997-05-07",9.7614,9.9034,9.7259,9.8324,41513.0],["1997-05-08",9.9034,10.1164,9.9034,10.0809,262238.0],["1997-05-09",10.1519,10.1519,10.0454,10.0809,22275.0],["1997-05-12",10.0809,10.5778,10.0454,10.2229,139725.0],["1997-05-13",10.1519,10.2229,10.1164,10.1164,48938.0],["1997-05-14",10.1519,10.4358,10.1519,10.4358,85725.0],["1997-05-15",10.3649,10.5068,10.3649,10.4358,17550.0],["1997-05-16",10.4713,10.4713,10.4004,10.4004,5400.0],["1997-05-19",10.3826,10.3826,10.1874,10.2229,207563.0],["1997-05-20",10.2229,10.2229,10.1874,10.2229,5400.0],["1997-05-21",10.1519,10.2939,10.0099,10.2939,148163.0],["1997-05-22",10.3649,10.5068,10.3649,10.5068,30038.0],["1997-05-23",10.4713,10.7908,10.4713,10.7198,51975.0],["1997-05-27",10.7908,11.1458,10.7908,11.0748,58388.0],["1997-05-28",11.0038,11.3232,11.0038,11.1103,42525.0],["1997-05-29",11.1103,11.1458,11.0038,11.1458,47250.0],["1997-05-30",11.1458,11.2523,11.1458,11.2168,19913.0],["1997-06-02",11.258,11.3645,11.258,11.329,20250.0],["1997-06-03",11.3645,11.4355,11.3645,11.4355,46238.0],["1997-06-04",11.5066,11.7552,11.5066,11.7552,45900.0],["1997-06-05",11.7907,11.7907,11.6131,11.6131,71888.0],["1997-06-06",11.6841,11.8262,11.6486,11.7552,36450.0],["1997-06-09",11.7552,12.0038,11.7552,11.9682,25988.0],["1997-06-10",12.0038,12.5365,12.0038,12.2523,199463.0],["1997-06-11",12.1813,12.3589,12.1813,12.3589,15188.0],["1997-06-12",12.3589,12.643,12.3589,12.4654,67838.0],["1997-06-13",12.4654,12.4654,11.9682,12.0393,35100.0],["1997-06-16",12.0038,12.1813,11.8617,11.8617,29363.0],["1997-06-17",11.7907,11.7907,11.5421,11.5421,18225.0],["1997-06-18",11.7196,12.2879,11.7196,12.2879,203175.0],["1997-06-19",12.2168,12.7851,12.2168,12.572,152550.0],["1997-06-20",12.5365,12.9271,12.5365,12.9271,171450.0],["1997-06-23",12.9271,12.9626,12.714,12.7495,104625.0],["1997-06-24",12.7851,12.8206,12.643,12.6785,39150.0],["1997-06-25",12.6785,12.6785,12.4654,12.5009,84713.0],["1997-06-26",12.501,12.5365,12.2879,12.4654,19913.0],["1997-06-27",12.4654,12.4654,12.3589,12.4654,9450.0],["1997-06-30",12.4299,12.7851,12.1458,12.6608,184613.0],["1997-07-01",12.7851,12.7851,12.643,12.7851,100238.0],["1997-07-02",12.7851,12.8916,12.6785,12.6785,348300.0],["1997-07-03",12.7495,12.7851,12.714,12.7851,28688.0],["1997-07-07",12.7851,12.9626,12.7851,12.9626,160313.0],["1997-07-08",12.9981,13.2823,12.9981,13.0869,53663.0],["1997-07-09",13.0692,13.1757,12.9271,12.9449,169425.0],["1997-07-10",12.9449,13.0692,12.9449,12.9626,20588.0],["1997-07-11",12.9271,13.0514,12.7851,12.7851,42863.0],["1997-07-14",12.7851,13.1224,12.7851,13.1224,46913.0],["1997-07-15",13.0514,13.3888,13.0514,13.3888,68850.0],["1997-07-16",13.3888,13.6196,13.3888,13.4953,51638.0],["1997-07-17",13.4243,13.4953,13.2112,13.4598,50963.0],["1997-07-18",13.3888,13.4243,13.2823,13.3533,48600.0],["1997-07-21",13.3533,13.3888,13.3533,13.3888,125888.0],["1997-07-22",13.3533,13.4066,13.3355,13.3355,43875.0],["1997-07-23",13.3355,13.3533,13.3355,13.3355,92475.0],["1997-07-24",11.5066,12.0393,11.5066,12.0038,1079663.0],["1997-07-25",12.0038,12.2879,11.9682,12.2346,281475.0],["1997-07-28",12.2524,12.3234,12.2168,12.2879,133988.0],["1997-07-29",12.2701,12.4477,12.2701,12.4477,97200.0],["1997-07-30",12.4299,12.5897,12.4299,12.5897,67838.0],["1997-07-31",12.6252,12.7495,12.6252,12.7318,78638.0],["1997-08-01",12.7318,12.7851,12.7318,12.7851,141075.0],["1997-08-04",12.7495,12.7673,12.6963,12.7495,54675.0],["1997-08-05",12.7495,12.7495,12.5365,12.6252,88088.0],["1997-08-06",12.5897,12.7495,12.5542,12.7495,88088.0],["1997-08-07",12.7851,12.8206,12.7673,12.7851,112050.0],["1997-08-08",12.7851,12.8561,12.7673,12.7851,39488.0],["1997-08-11",12.7673,12.7673,12.643,12.643,25313.0],["1997-08-12",12.6785,12.6963,12.572,12.5897,12150.0],["1997-08-13",12.5897,12.5897,12.3944,12.4654,66488.0],["1997-08-14",12.4299,12.4299,12.2346,12.2701,19575.0],["1997-08-15",12.2701,12.2879,12.2168,12.2701,15863.0],["1997-08-18",12.2701,12.3056,12.0215,12.2168,73238.0],["1997-08-19",12.1813,12.2168,12.057,12.0925,21600.0],["1997-08-20",12.0925,12.1991,11.986,12.1813,17550.0],["1997-08-21",12.1159,12.1692,11.583,11.583,44888.0],["1997-08-22",11.583,11.9383,11.5475,11.9383,38138.0],["1997-08-25",11.9028,11.9738,11.9028,11.9028,20588.0],["1997-08-26",11.9383,12.0094,11.8672,11.8672,24975.0],["1997-08-27",11.8672,12.0271,11.8495,12.0271,26663.0],["1997-08-28",12.0271,12.0982,11.9561,11.9561,15525.0],["1997-08-29",11.9205,12.1515,11.9205,11.9916,46238.0],["1997-09-02",12.0449,12.1515,11.9738,12.0627,76613.0],["1997-09-03",12.0271,12.0271,11.885,11.9205,27000.0],["1997-09-04",11.8317,11.8317,11.6896,11.7429,196088.0],["1997-09-05",11.7429,11.7429,11.6718,11.7429,32063.0],["1997-09-08",11.6008,11.7251,11.6008,11.6896,156938.0],["1997-09-09",11.6896,11.6896,11.583,11.6363,54000.0],["1997-09-10",11.6363,11.6896,11.6185,11.654,29700.0],["1997-09-11",11.6363,12.1515,11.6363,12.1515,196763.0],["1997-09-12",12.1515,12.2936,12.1159,12.2936,56363.0],["1997-09-15",12.2936,12.2936,12.1692,12.1692,13163.0],["1997-09-16",12.1692,12.3291,12.1692,12.3291,40838.0],["1997-09-17",12.3291,12.5423,12.3291,12.5068,11813.0],["1997-09-18",12.4357,12.4357,12.3558,12.3647,12488.0],["1997-09-19",12.2225,12.267,12.2225,12.2581,37463.0],["1997-09-22",12.2403,12.5423,12.2403,12.4002,31388.0],["1997-09-23",12.4357,12.4713,12.4002,12.4713,18225.0],["1997-09-24",12.4535,12.4712,12.4002,12.418,115763.0],["1997-09-25",12.4535,12.489,12.418,12.489,3713.0],["1997-09-26",12.489,12.489,12.4713,12.489,10125.0],["1997-09-29",12.418,12.5068,12.418,12.5068,37463.0],["1997-09-30",12.5068,12.6134,12.5068,12.5778,31050.0],["1997-10-01",12.5778,12.5778,12.5423,12.5778,32063.0],["1997-10-02",12.5778,12.5778,12.489,12.5245,16538.0],["1997-10-03",12.5423,12.5423,12.5068,12.5068,15188.0],["1997-10-06",12.5068,12.5068,12.489,12.5068,11813.0],["1997-10-07",12.5068,12.5778,12.4713,12.5778,45563.0],["1997-10-08",12.5778,12.6844,12.5778,12.6667,37125.0],["1997-10-09",12.6667,12.7733,12.6489,12.7022,38813.0],["1997-10-10",12.72,12.7733,12.6844,12.7022,15525.0],["1997-10-13",12.7022,12.72,12.6844,12.7022,4725.0],["1997-10-14",12.6844,12.6844,12.5601,12.5956,38138.0],["1997-10-15",12.4535,12.8621,12.4535,12.791,36113.0],["1997-10-16",12.8266,12.8266,12.72,12.791,29025.0],["1997-10-17",12.72,12.7555,12.6844,12.7022,14850.0],["1997-10-20",12.7377,12.8266,12.7377,12.8266,20925.0],["1997-10-21",12.791,12.8266,12.791,12.8266,15188.0],["1997-10-22",12.791,12.9687,12.791,12.8088,47925.0],["1997-10-23",12.8088,12.8621,12.8088,12.8621,4388.0],["1997-10-24",12.791,12.8976,12.7555,12.7733,12150.0],["1997-10-27",12.7733,12.7733,12.2048,12.2048,29700.0],["1997-10-28",12.1337,12.6134,12.0804,12.6134,78975.0],["1997-10-29",12.6844,13.0753,12.6844,13.0753,79988.0],["1997-10-30",13.0753,13.0753,12.791,12.8266,126900.0],["1997-10-31",12.8266,12.8266,12.1515,12.3469,146138.0],["1997-11-03",12.2936,12.2936,12.0094,12.0804,137363.0],["1997-11-04",12.2225,12.2225,11.9383,11.9383,64125.0],["1997-11-05",12.0094,12.0449,11.8317,11.9383,44888.0],["1997-11-06",11.9738,11.9738,11.885,11.9738,43875.0],["1997-11-07",12.0449,12.2936,12.0449,12.2225,83025.0],["1997-11-10",12.187,12.3291,12.1337,12.187,63788.0],["1997-11-11",12.1692,12.2403,12.1692,12.2225,10125.0],["1997-11-12",12.2936,12.2936,12.2403,12.2581,62100.0],["1997-11-13",12.2581,12.2758,12.2225,12.2225,55013.0],["1997-11-14",12.2225,12.2225,11.885,11.9383,24638.0],["1997-11-17",11.9738,12.1515,11.9561,12.0804,49613.0],["1997-11-18",12.0804,12.1159,12.0094,12.0094,3713.0],["1997-11-19",12.0271,12.2225,11.9738,12.1337,62100.0],["1997-11-20",12.2048,12.5068,12.2048,12.4713,91800.0],["1997-11-21",12.5068,12.5423,12.3114,12.3647,59738.0],["1997-11-24",12.3469,12.3469,12.187,12.2225,21938.0],["1997-11-25",12.187,12.2581,12.1781,12.2581,17213.0],["1997-11-26",12.2225,12.2225,12.1337,12.187,22613.0],["1997-11-28",12.2048,12.2048,12.187,12.187,2700.0],["1997-12-01",12.2225,12.3647,12.2225,12.3469,103613.0],["1997-12-02",12.3114,12.3469,12.2048,12.2225,13838.0],["1997-12-03",12.2105,12.2282,12.1927,12.1927,18900.0],["1997-12-04",12.1927,12.2282,12.1216,12.1394,19913.0],["1997-12-05",12.1216,12.1216,12.0149,12.0149,22950.0],["1997-12-08",11.9794,11.9972,11.9083,11.9261,94838.0],["1997-12-09",11.9261,11.9261,11.855,11.8728,78300.0],["1997-12-10",11.8728,11.8728,11.7661,11.8372,47588.0],["1997-12-11",11.8017,11.8017,11.3751,11.5173,69188.0],["1997-12-12",11.4817,11.5173,11.3751,11.4284,23625.0],["1997-12-15",11.3929,11.464,11.2685,11.3395,39825.0],["1997-12-16",11.3751,11.464,11.3751,11.464,103275.0],["1997-12-17",10.9841,10.9841,8.6024,9.1001,1220400.0],["1997-12-18",9.1712,9.1712,8.7091,8.7802,476888.0],["1997-12-19",8.7802,9.1001,8.6735,9.0823,270675.0],["1997-12-22",9.1356,9.2245,9.1356,9.1889,134663.0],["1997-12-23",9.1889,9.26,9.1001,9.1001,291938.0],["1997-12-24",9.1534,9.1712,9.1001,9.1712,165375.0],["1997-12-26",9.1534,9.2778,9.1534,9.2423,30038.0],["1997-12-29",9.2423,9.7044,9.2423,9.5622,102938.0],["1997-12-30",9.6333,9.7222,9.3311,9.3845,58388.0],["1997-12-31",9.3667,9.4733,9.3134,9.4733,146475.0],["1998-01-02",9.4378,9.4378,9.2778,9.4378,75263.0],["1998-01-05",9.42,9.42,9.0112,9.2067,122513.0],["1998-01-06",9.2067,9.2067,8.9223,8.9223,48938.0],["1998-01-07",8.9223,8.9223,8.7446,8.8157,26325.0],["1998-01-08",8.7979,8.8157,8.7268,8.7979,34088.0],["1998-01-09",8.8157,8.8868,8.7979,8.8512,39488.0],["1998-01-12",8.8157,8.9934,8.7624,8.8868,115763.0],["1998-01-13",8.9223,8.9579,8.1048,8.5491,426600.0],["1998-01-14",8.5491,8.638,8.5135,8.6202,86063.0],["1998-01-15",8.638,8.7979,8.6024,8.7979,164700.0],["1998-01-16",8.8157,8.869,8.7624,8.7979,246375.0],["1998-01-20",8.869,8.869,8.5846,8.6735,214988.0],["1998-01-21",8.7446,8.8868,8.6557,8.7624,106988.0],["1998-01-22",8.7624,8.9046,8.7624,8.8868,184613.0],["1998-01-23",8.7802,8.7802,8.3891,8.3891,390150.0],["1998-01-26",8.3891,8.5669,8.3891,8.3891,153225.0],["1998-01-27",8.4069,8.5313,8.318,8.318,169425.0],["1998-01-28",8.3536,8.4069,8.3358,8.3891,64125.0],["1998-01-29",8.4247,8.4247,8.3536,8.3891,129938.0],["1998-01-30",8.318,8.3891,8.318,8.3714,31725.0],["1998-02-02",8.4069,8.638,8.4069,8.638,146475.0],["1998-02-03",8.5669,8.5669,8.5135,8.5491,150863.0],["1998-02-04",8.5669,8.5669,8.5135,8.5491,56700.0],["1998-02-05",8.5846,8.5846,8.478,8.5135,114750.0],["1998-02-06",8.4425,8.4602,8.0159,8.2469,510638.0],["1998-02-09",8.2647,8.2825,8.2114,8.2825,160988.0],["1998-02-10",8.2825,8.5491,8.2469,8.3714,130275.0],["1998-02-11",8.4069,8.6024,8.4069,8.4424,130950.0],["1998-02-12",8.4958,8.5313,8.4958,8.5313,262575.0],["1998-02-13",8.5313,8.8157,8.5135,8.7446,196763.0],["1998-02-17",8.7801,8.8157,8.6735,8.6913,163013.0],["1998-02-18",8.7148,8.7681,8.6792,8.7503,393188.0],["1998-02-19",8.8215,9.3017,8.8215,9.2127,105300.0],["1998-02-20",9.1772,9.5507,9.1594,9.4795,378338.0],["1998-02-23",9.4795,9.6396,9.4795,9.6396,104625.0],["1998-02-24",9.6396,10.2265,9.604,10.1731,360113.0],["1998-02-25",10.1731,10.4933,10.1731,10.2443,229838.0],["1998-02-26",10.1731,10.2265,9.9953,10.0664,150525.0],["1998-02-27",10.0664,10.102,10.0309,10.0664,228150.0],["1998-03-02",10.0664,10.2621,10.0664,10.1909,84375.0],["1998-03-03",10.2443,10.2799,10.2087,10.2621,202838.0],["1998-03-04",10.2443,10.3332,10.1198,10.1376,100575.0],["1998-03-05",10.102,10.1198,9.8886,9.9242,94163.0],["1998-03-06",9.9597,10.2443,9.9419,10.1198,201825.0],["1998-03-09",10.0664,10.102,9.9419,9.9419,91463.0],["1998-03-10",9.9597,10.0309,9.9419,9.9419,14850.0],["1998-03-11",9.9775,10.102,9.9775,9.9953,19913.0],["1998-03-12",10.0309,10.0842,10.0131,10.0842,13163.0],["1998-03-13",10.0842,10.102,10.0487,10.102,19575.0],["1998-03-16",10.1376,10.2087,10.102,10.102,51300.0],["1998-03-17",10.1376,10.2265,10.102,10.1376,33750.0],["1998-03-18",10.2087,10.5289,10.1732,10.5289,69188.0],["1998-03-19",10.6,10.8846,10.6,10.8846,289913.0],["1998-03-20",10.9201,10.9913,10.6533,10.7067,194063.0],["1998-03-23",10.7245,10.7423,10.6889,10.7067,56700.0],["1998-03-24",10.6356,10.7956,10.6356,10.7956,73913.0],["1998-03-25",10.8312,10.8312,10.6178,10.6356,51975.0],["1998-03-26",10.5822,10.5822,10.4755,10.5822,94163.0],["1998-03-27",10.6178,10.7067,10.6,10.6356,133313.0],["1998-03-30",10.6,10.7067,10.5644,10.6711,30713.0],["1998-03-31",10.6889,10.8134,10.6711,10.7423,80325.0],["1998-04-01",10.7778,10.9735,10.7601,10.9557,29025.0],["1998-04-02",10.9557,10.9557,10.7601,10.7601,40500.0],["1998-04-03",10.7956,10.7956,10.7601,10.7601,14175.0],["1998-04-06",10.7601,10.7601,10.5111,10.5111,24975.0],["1998-04-07",10.4399,10.4755,10.102,10.1198,97538.0],["1998-04-08",10.2087,10.2799,10.0664,10.0664,74588.0],["1998-04-09",9.9953,10.0842,9.9775,10.0664,109688.0],["1998-04-13",10.102,10.1554,9.6752,9.6752,73913.0],["1998-04-14",9.2483,9.5329,8.9638,9.5151,202163.0],["1998-04-15",9.5507,9.7997,9.4795,9.7641,57375.0],["1998-04-16",9.7819,9.9597,9.7819,9.8886,122513.0],["1998-04-17",9.8886,10.102,9.8886,10.0131,122850.0],["1998-04-20",9.9597,9.9953,9.9064,9.9064,38475.0],["1998-04-21",9.9419,10.0309,9.8886,9.9242,79988.0],["1998-04-22",9.9241,9.9597,9.9064,9.9597,77625.0],["1998-04-23",9.9242,10.0131,9.5862,9.5862,96863.0],["1998-04-24",9.7107,11.0091,9.7107,10.9913,614250.0],["1998-04-27",10.9379,10.9913,10.7067,10.9735,341888.0],["1998-04-28",10.9913,11.5426,10.9913,11.3648,304763.0],["1998-04-29",11.2936,11.4537,11.2403,11.2758,119138.0],["1998-04-30",11.2936,11.4537,11.2758,11.3114,198450.0],["1998-05-01",11.3114,11.3114,11.1513,11.258,69188.0],["1998-05-04",11.258,11.258,11.0268,11.0446,79988.0],["1998-05-05",11.098,11.2403,10.9557,10.9557,143438.0],["1998-05-06",11.0268,11.0268,10.7778,10.7778,78300.0],["1998-05-07",10.7067,10.8312,10.5644,10.7778,56025.0],["1998-05-08",10.8134,11.098,10.8134,10.8846,101250.0],["1998-05-11",10.9379,10.9557,10.7778,10.8134,45900.0],["1998-05-12",10.8134,10.9379,10.8134,10.9023,25650.0],["1998-05-13",10.9379,10.9379,10.8668,10.9023,32063.0],["1998-05-14",10.9023,10.9023,10.7423,10.7423,69863.0],["1998-05-15",10.7423,10.8134,10.7423,10.7778,35100.0],["1998-05-18",10.7601,10.8134,10.7601,10.8134,36113.0],["1998-05-19",10.7778,10.8134,10.7778,10.7956,64800.0],["1998-05-20",10.7956,10.8134,10.6178,10.7067,102938.0],["1998-05-21",10.7778,10.7956,10.7245,10.7956,86738.0],["1998-05-22",10.7956,10.7956,10.6711,10.6889,57375.0],["1998-05-26",10.6534,10.6711,10.5289,10.5289,63788.0],["1998-05-27",10.351,10.3866,10.2265,10.2443,64463.0],["1998-05-28",10.2799,10.3154,10.2621,10.3154,36113.0],["1998-05-29",10.351,10.3688,10.2976,10.3332,25650.0],["1998-06-01",10.2976,10.3866,10.2976,10.3866,11813.0],["1998-06-02",10.3866,10.3866,10.2976,10.2976,10800.0],["1998-06-03",10.3154,10.3154,10.2976,10.3154,8438.0],["1998-06-04",10.3154,10.4399,10.2976,10.4221,44550.0],["1998-06-05",10.4221,10.6,10.4221,10.6,21600.0],["1998-06-08",10.6,10.9379,10.6,10.8134,180900.0],["1998-06-09",10.7423,10.7423,10.5822,10.6178,74250.0],["1998-06-10",10.6057,10.6769,10.6057,10.6235,18563.0],["1998-06-11",10.6057,10.6057,10.4455,10.4633,116775.0],["1998-06-12",10.4633,10.4633,10.1786,10.1964,70875.0],["1998-06-15",10.1964,10.1964,10.1786,10.1786,8100.0],["1998-06-16",10.1786,10.1786,10.0896,10.1074,19238.0],["1998-06-17",10.143,10.143,10.1074,10.1252,17550.0],["1998-06-18",10.1252,10.1252,9.6803,9.7159,42525.0],["1998-06-19",9.6804,9.7515,9.6092,9.7337,106988.0],["1998-06-22",9.7337,9.7337,9.6092,9.6981,48600.0],["1998-06-23",9.6981,9.7337,9.5736,9.6803,194400.0],["1998-06-24",9.6803,9.7159,9.6803,9.7159,164700.0],["1998-06-25",9.6803,9.7515,9.6803,9.7515,62775.0],["1998-06-26",9.7515,9.9473,9.7515,9.9473,65138.0],["1998-06-29",9.9117,10.3921,9.8583,10.3565,109350.0],["1998-06-30",10.3566,10.9616,10.3566,10.8192,210263.0],["1998-07-01",10.7836,11.1039,10.7836,10.926,145125.0],["1998-07-02",10.9082,11.0328,10.9082,10.9616,71550.0],["1998-07-06",10.9438,11.3531,10.9438,11.3531,94163.0],["1998-07-07",11.3531,11.4776,11.3531,11.4064,182925.0],["1998-07-08",11.4242,11.8157,11.4242,11.7445,319613.0],["1998-07-09",11.7267,11.7445,11.3175,11.3175,163688.0],["1998-07-10",11.3531,11.3709,11.2997,11.3175,28013.0],["1998-07-13",11.3175,11.4954,11.3175,11.3886,88425.0],["1998-07-14",11.3886,11.5132,11.3531,11.3886,128588.0],["1998-07-15",11.3886,11.3886,11.3353,11.3709,41175.0],["1998-07-16",11.3531,11.3886,11.3531,11.3531,145800.0],["1998-07-17",11.3709,11.3886,11.3175,11.3709,85388.0],["1998-07-20",11.3886,11.4064,11.3709,11.3709,148163.0],["1998-07-21",11.3886,11.3886,11.3175,11.3531,63788.0],["1998-07-22",11.3709,11.3886,11.3531,11.3531,158625.0],["1998-07-23",11.3886,11.4064,11.3175,11.3353,89100.0],["1998-07-24",11.3709,11.4598,11.3175,11.3709,178538.0],["1998-07-27",11.3887,11.4242,11.1395,11.1395,211275.0],["1998-07-28",11.1573,11.1573,10.926,10.9972,190350.0],["1998-07-29",10.9972,10.9972,10.8904,10.9972,114750.0],["1998-07-30",10.9794,11.015,10.9794,11.015,12488.0],["1998-07-31",10.9616,10.9794,10.926,10.926,70875.0],["1998-08-03",10.9082,10.9082,10.6413,10.6413,41850.0],["1998-08-04",10.6591,10.6591,10.2142,10.2142,70200.0],["1998-08-05",10.143,10.143,9.7871,9.9829,147488.0],["1998-08-06",9.9829,10.4099,9.9829,10.4099,82688.0],["1998-08-07",10.3921,10.7124,10.3921,10.7124,61088.0],["1998-08-10",10.7302,10.7302,10.6413,10.6591,10800.0],["1998-08-11",10.5701,10.5701,10.1608,10.1786,79650.0],["1998-08-12",10.1786,10.232,10.143,10.2142,55688.0],["1998-08-13",10.232,10.232,10.0007,10.0185,36450.0],["1998-08-14",10.0185,10.0185,9.9829,10.0007,20925.0],["1998-08-17",10.0007,10.0362,9.9829,9.9829,37800.0],["1998-08-18",9.9651,10.1252,9.9651,10.1252,52650.0],["1998-08-19",10.1074,10.1074,10.0007,10.054,26325.0],["1998-08-20",10.0718,10.0718,9.9651,9.9651,6413.0],["1998-08-21",9.9886,10.0064,9.8105,9.8283,14175.0],["1998-08-24",9.8639,9.9174,9.8461,9.8817,16538.0],["1998-08-25",9.9352,9.9352,9.8283,9.8817,86063.0],["1998-08-26",9.8461,9.8639,9.6859,9.6859,45563.0],["1998-08-27",9.5434,9.5434,9.312,9.312,61763.0],["1998-08-28",9.3298,9.3832,8.9025,8.9025,49275.0],["1998-08-31",8.9025,8.9025,8.7244,8.8134,61088.0],["1998-09-01",8.8134,9.0983,8.8134,9.0627,105638.0],["1998-09-02",9.0983,9.1695,9.0983,9.1161,35438.0],["1998-09-03",9.1517,9.401,9.1161,9.3832,122513.0],["1998-09-04",9.3832,9.3832,9.1873,9.223,37125.0],["1998-09-08",9.2408,9.2586,9.0805,9.0983,58725.0],["1998-09-09",9.0805,9.1873,8.9025,8.9025,39825.0],["1998-09-10",8.9203,8.9203,8.3327,8.4217,88088.0],["1998-09-11",8.4039,8.4573,8.3861,8.4395,81000.0],["1998-09-14",8.4573,8.5464,8.4573,8.5464,111038.0],["1998-09-15",8.5642,8.6532,8.5642,8.6532,78638.0],["1998-09-16",8.6532,8.9203,8.6354,8.9203,27338.0],["1998-09-17",8.8491,8.9559,8.8312,8.9559,51975.0],["1998-09-18",9.0805,9.3832,9.0449,9.3832,79650.0],["1998-09-21",9.3298,9.3298,9.1161,9.1161,39488.0],["1998-09-22",9.1161,9.4366,9.1161,9.4366,92138.0],["1998-09-23",9.4722,10.0242,9.4366,9.8639,110363.0],["1998-09-24",9.9351,10.0242,9.6859,9.8105,104288.0],["1998-09-25",9.8283,9.8283,9.7215,9.7215,5400.0],["1998-09-28",9.7215,10.1666,9.7215,10.0954,150525.0],["1998-09-29",10.042,10.1132,9.8995,10.1132,35100.0],["1998-09-30",10.2556,10.2734,9.4722,9.5078,151538.0],["1998-10-01",9.4722,9.4722,9.0805,9.0805,71888.0],["1998-10-02",9.0983,9.2052,9.0093,9.1695,52650.0],["1998-10-05",9.1339,9.1339,8.9025,8.9025,17213.0],["1998-10-06",8.9203,9.0449,8.7956,8.7956,94500.0],["1998-10-07",8.8312,8.8312,8.4573,8.493,53663.0],["1998-10-08",8.5286,8.5464,8.2081,8.2971,61763.0],["1998-10-09",8.2259,8.5108,8.1369,8.493,77288.0],["1998-10-12",8.5286,8.8312,8.5286,8.8312,67163.0],["1998-10-13",8.8847,9.0983,8.8491,9.0983,169425.0],["1998-10-14",9.0983,9.2586,9.0983,9.1873,90113.0],["1998-10-15",9.1873,9.3654,9.1873,9.3654,45225.0],["1998-10-16",9.3476,9.6503,9.3476,9.5969,70875.0],["1998-10-19",9.5791,10.1488,9.5791,10.1488,144113.0],["1998-10-20",10.1488,10.4337,10.1488,10.3269,232538.0],["1998-10-21",10.3447,11.1281,10.3447,11.1281,200813.0],["1998-10-22",11.1103,11.3952,11.0747,11.3952,89438.0],["1998-10-23",11.3952,11.68,11.3952,11.6266,95513.0],["1998-10-26",11.5554,11.5554,11.3239,11.3595,144788.0],["1998-10-27",11.3774,11.4308,11.3061,11.3595,95175.0],["1998-10-28",11.3595,11.3595,11.1281,11.1459,67500.0],["1998-10-29",11.1103,11.1281,11.0569,11.0747,49613.0],["1998-10-30",11.6088,11.6444,11.3952,11.4308,311850.0],["1998-11-02",11.413,11.5376,11.2883,11.3417,116438.0],["1998-11-03",10.8254,10.8254,10.7364,10.8076,348300.0],["1998-11-04",10.8254,10.9322,10.8254,10.9144,122513.0],["1998-11-05",10.8966,10.9678,10.8966,10.9678,107663.0],["1998-11-06",10.861,11.0925,10.861,10.9856,88088.0],["1998-11-09",10.95,10.95,10.772,10.8254,104625.0],["1998-11-10",10.772,10.8076,10.7008,10.8076,71550.0],["1998-11-11",10.7364,10.7364,10.6117,10.6295,68175.0],["1998-11-12",10.6295,10.6652,10.5761,10.6117,42863.0],["1998-11-13",10.6473,10.6473,10.4337,10.4337,76613.0],["1998-11-16",10.3981,10.6117,10.3625,10.5939,59738.0],["1998-11-17",10.5761,10.5761,10.4515,10.4693,22275.0],["1998-11-18",10.5227,10.8076,10.4871,10.6117,75600.0],["1998-11-19",10.6652,10.683,10.5227,10.6295,89775.0],["1998-11-20",10.5939,10.683,10.5939,10.6295,41513.0],["1998-11-23",10.683,10.7542,10.6473,10.7186,151875.0],["1998-11-24",10.7186,11.0925,10.7186,11.0925,183263.0],["1998-11-25",11.1637,11.3239,11.1637,11.2883,240638.0],["1998-11-27",11.3239,11.3595,11.3239,11.3417,13163.0],["1998-11-30",11.3417,11.4664,11.2171,11.4664,244688.0],["1998-12-01",11.4664,11.6266,11.4664,11.6088,122850.0],["1998-12-02",11.6622,11.6622,11.5554,11.5554,78975.0],["1998-12-03",11.5611,11.6502,11.5433,11.5433,93825.0],["1998-12-04",11.5967,11.668,11.5255,11.5789,276075.0],["1998-12-07",11.5433,11.5789,11.5433,11.5611,32738.0],["1998-12-08",11.5433,11.5611,11.5255,11.5611,81000.0],["1998-12-09",11.5611,11.953,11.5433,11.9352,156263.0],["1998-12-10",11.953,12.0777,11.8105,11.8283,229500.0],["1998-12-11",11.7927,11.7927,11.5967,11.7571,94163.0],["1998-12-14",11.8283,11.8283,11.4542,11.4898,168075.0],["1998-12-15",11.4898,11.4898,11.4008,11.472,72563.0],["1998-12-16",11.5077,11.5433,11.4364,11.4364,16538.0],["1998-12-17",11.4364,11.5967,11.4364,11.5967,25988.0],["1998-12-18",11.7571,12.5765,11.7571,12.523,145125.0],["1998-12-21",12.5409,13.2534,12.5409,12.8971,157275.0],["1998-12-22",12.9328,13.1821,12.9328,13.1287,89100.0],["1998-12-23",13.1109,13.1287,12.8437,12.8615,40163.0],["1998-12-24",12.8615,12.8971,12.8615,12.8615,3375.0],["1998-12-28",12.8259,13.1109,12.8259,13.0931,37463.0],["1998-12-29",13.0396,13.0575,12.8437,12.9684,36113.0],["1998-12-30",13.004,13.0931,12.9684,13.0931,15188.0],["1998-12-31",13.0575,13.1643,13.0575,13.1643,44550.0],["1999-01-04",13.0396,13.3781,12.8437,13.2178,160650.0],["1999-01-05",13.2356,13.289,13.1822,13.2356,107663.0],["1999-01-06",13.1821,13.2,12.8437,12.9328,63450.0],["1999-01-07",13.004,13.1287,12.7724,12.7724,58725.0],["1999-01-08",12.8081,12.8081,12.7012,12.7368,34425.0],["1999-01-11",12.6834,12.7012,12.3627,12.434,90450.0],["1999-01-12",12.434,12.4874,11.9352,12.0777,160988.0],["1999-01-13",12.0243,12.1133,11.8817,11.8996,93488.0],["1999-01-14",11.7749,11.8996,11.668,11.6858,61088.0],["1999-01-15",11.6324,12.5409,11.6324,12.5409,132300.0],["1999-01-19",12.5409,13.2178,12.5409,12.7724,278100.0],["1999-01-20",12.8793,13.0931,12.7546,12.8615,198450.0],["1999-01-21",12.8081,13.1287,12.7724,13.1287,85050.0],["1999-01-22",13.004,13.8769,12.9862,13.6097,518063.0],["1999-01-25",13.6453,14.0016,13.6097,13.8947,348638.0],["1999-01-26",13.3781,14.5894,13.3603,14.5716,777263.0],["1999-01-27",14.536,15.5514,14.1263,14.9635,402300.0],["1999-01-28",14.9813,14.9813,13.966,14.0016,247725.0],["1999-01-29",14.1797,14.4113,14.1263,14.3935,260888.0],["1999-02-01",14.3935,14.3935,13.9838,14.2153,100238.0],["1999-02-02",14.2153,14.2332,14.0372,14.0906,101925.0],["1999-02-03",14.0728,14.0728,14.0016,14.0194,169763.0],["1999-02-04",14.0194,14.0372,13.8413,13.8769,111038.0],["1999-02-05",13.8234,13.8234,13.6809,13.7344,67500.0],["1999-02-08",13.6987,13.8056,13.6987,13.7878,220050.0],["1999-02-09",13.7522,13.9125,13.5919,13.5919,207563.0],["1999-02-10",13.5919,13.5919,13.3603,13.3781,123188.0],["1999-02-11",13.2712,13.3068,13.1109,13.2712,94838.0],["1999-02-12",13.2712,13.2712,13.0931,13.1287,33750.0],["1999-02-16",13.1643,13.2,12.9149,12.9149,24300.0],["1999-02-17",12.9028,12.9028,12.4038,12.4573,54000.0],["1999-02-18",12.4751,12.4751,12.3325,12.3325,96863.0],["1999-02-19",12.3147,12.3325,12.1721,12.3325,126225.0],["1999-02-22",12.4038,12.6711,12.4038,12.5464,83363.0],["1999-02-23",12.5464,12.6533,12.5464,12.6177,70200.0],["1999-02-24",12.6177,12.6711,12.6177,12.6711,85725.0],["1999-02-25",12.6711,13.2414,12.6711,13.1701,257513.0],["1999-02-26",13.1701,13.4731,12.9206,13.1167,222750.0],["1999-03-01",13.081,13.09,12.7068,12.7424,117788.0],["1999-03-02",12.689,12.885,12.689,12.8672,82350.0],["1999-03-03",12.8494,12.9385,12.8137,12.9385,69188.0],["1999-03-04",12.9563,13.2058,12.9563,13.0989,113400.0],["1999-03-05",13.1345,13.3662,13.1345,13.2236,37800.0],["1999-03-08",13.2236,13.2949,12.9206,12.9385,72225.0],["1999-03-09",12.9385,12.9385,11.1385,11.1385,745538.0],["1999-03-10",11.1385,11.1385,8.9821,9.7662,1958513.0],["1999-03-11",9.7662,10.4256,9.5524,10.2296,399263.0],["1999-03-12",10.2474,10.6038,10.2474,10.5326,194063.0],["1999-03-15",10.39,11.0494,10.2652,11.0316,167738.0],["1999-03-16",11.085,11.1207,10.7464,10.8355,379013.0],["1999-03-17",10.8712,10.8712,10.7821,10.8177,76950.0],["1999-03-18",10.8177,10.8712,10.7286,10.7286,42188.0],["1999-03-19",10.6751,10.7642,10.2652,10.7642,108338.0],["1999-03-22",10.7642,10.8177,10.6929,10.8177,41850.0],["1999-03-23",10.7821,10.7821,10.6751,10.7108,65475.0],["1999-03-24",10.7642,10.8177,10.7464,10.7999,20250.0],["1999-03-25",10.7642,10.8355,10.7642,10.8177,133988.0],["1999-03-26",10.8355,11.0494,10.5147,10.5326,291600.0],["1999-03-29",10.4791,10.6662,10.4791,10.6038,91800.0],["1999-03-30",10.5326,10.586,10.4078,10.4613,285525.0],["1999-03-31",10.4613,10.6038,10.3009,10.5682,169088.0],["1999-04-01",10.5504,10.5504,10.3722,10.5326,41513.0],["1999-04-05",10.5326,10.5504,10.4791,10.5504,104963.0],["1999-04-06",10.5326,10.5682,10.5058,10.5504,103950.0],["1999-04-07",10.5326,10.5682,10.4613,10.5326,114750.0],["1999-04-08",10.5326,10.5326,10.3365,10.3365,33413.0],["1999-04-09",10.3365,10.3365,9.3029,9.6058,322650.0],["1999-04-12",9.5524,10.1048,9.4633,9.9088,225113.0],["1999-04-13",9.7841,9.7841,9.5702,9.5702,85388.0],["1999-04-14",9.588,9.7484,9.5345,9.5345,128588.0],["1999-04-15",9.5345,9.5524,9.3742,9.3742,143438.0],["1999-04-16",9.3742,9.8732,9.3742,9.4633,106650.0],["1999-04-19",9.4276,10.3543,9.4276,10.3543,188663.0],["1999-04-20",10.3187,10.3187,10.0692,10.1761,76950.0],["1999-04-21",10.1761,10.4434,10.1761,10.39,100238.0],["1999-04-22",10.39,10.39,9.9088,9.9088,52650.0],["1999-04-23",9.9266,10.4435,9.9266,10.4256,492413.0],["1999-04-26",10.39,10.39,10.2296,10.39,177525.0],["1999-04-27",10.1761,10.3543,10.1405,10.2652,152213.0],["1999-04-28",10.2652,10.2652,10.087,10.1405,66150.0],["1999-04-29",10.1939,10.1939,9.9266,9.9266,108338.0],["1999-04-30",9.9979,10.0157,9.6949,9.6949,86063.0],["1999-05-03",9.6949,9.7662,9.5435,9.6593,151875.0],["1999-05-04",9.6949,9.7306,9.5167,9.5524,224775.0],["1999-05-05",9.5524,9.5524,9.3385,9.3385,62100.0],["1999-05-06",9.3385,9.7128,9.3207,9.7128,60075.0],["1999-05-07",9.6949,9.7128,9.588,9.6949,135675.0],["1999-05-10",9.6415,9.9444,9.6415,9.8375,142763.0],["1999-05-11",9.7662,9.9623,9.7484,9.9088,169763.0],["1999-05-12",9.9266,9.9623,9.4098,9.4633,115088.0],["1999-05-13",9.4989,9.5167,9.4098,9.4633,38813.0],["1999-05-14",9.4454,9.5167,9.4454,9.4811,57375.0],["1999-05-17",9.4989,9.5345,9.4454,9.4989,24638.0],["1999-05-18",9.4989,9.7306,9.4454,9.5345,90113.0],["1999-05-19",9.4989,9.588,9.4633,9.4811,18225.0],["1999-05-20",9.4989,9.8019,9.4276,9.7484,79313.0],["1999-05-21",9.7128,9.9623,9.6771,9.7662,73913.0],["1999-05-24",9.7662,9.9444,9.7306,9.8197,103275.0],["1999-05-25",9.7841,9.9623,9.7662,9.8375,112050.0],["1999-05-26",9.784,9.8197,9.6593,9.6949,48938.0],["1999-05-27",9.665,9.7007,9.4867,9.4867,27000.0],["1999-05-28",9.4867,9.4867,9.2727,9.344,251438.0],["1999-06-01",9.3797,10.0751,9.3797,10.0395,400613.0],["1999-06-02",10.0216,10.1465,9.8433,9.9503,80663.0],["1999-06-03",9.9503,9.9503,9.8433,9.879,92475.0],["1999-06-04",9.8611,10.0395,9.8433,10.0038,175838.0],["1999-06-07",10.0038,10.0038,9.9503,9.9503,154575.0],["1999-06-08",9.9681,10.1108,9.9503,10.0038,304425.0],["1999-06-09",10.0395,10.0751,9.986,10.0395,101925.0],["1999-06-10",10.0395,10.0395,9.9503,9.9503,74925.0],["1999-06-11",9.9325,9.986,9.9325,9.9681,60750.0],["1999-06-14",9.986,9.986,9.558,9.6293,100238.0],["1999-06-15",9.6293,9.8076,9.6293,9.8076,79650.0],["1999-06-16",9.8255,9.9681,9.8255,9.9681,81000.0],["1999-06-17",9.9325,10.0216,9.9325,10.0216,88088.0],["1999-06-18",10.0216,10.5387,10.0216,10.2891,218363.0],["1999-06-21",10.2891,10.3961,9.9146,9.9146,101250.0],["1999-06-22",9.9681,10.1643,9.9681,10.1464,23288.0],["1999-06-23",10.2534,10.3069,9.9503,9.9503,47925.0],["1999-06-24",9.986,10.0038,9.879,9.9681,10800.0],["1999-06-25",10.0038,10.0573,9.986,10.0038,33750.0],["1999-06-28",10.0395,10.2534,9.9681,10.0038,158963.0],["1999-06-29",9.9503,10.2178,9.9503,10.1464,48600.0],["1999-06-30",10.1286,10.1643,9.986,10.0038,95513.0],["1999-07-01",10.0751,10.1465,10.0038,10.1108,69525.0],["1999-07-02",10.1464,10.2713,10.1464,10.2356,69525.0],["1999-07-06",10.2713,11.3947,10.2713,11.1807,184950.0],["1999-07-07",11.1807,11.2164,10.9667,11.0202,87075.0],["1999-07-08",11.0559,11.0559,11.0202,11.0559,49275.0],["1999-07-09",11.0559,11.3412,11.0559,11.3234,57375.0],["1999-07-12",11.3769,11.4482,11.2342,11.252,55688.0],["1999-07-13",11.1629,11.3412,11.0202,11.3412,60750.0],["1999-07-14",11.3412,11.6087,11.3412,11.5374,255825.0],["1999-07-15",11.6087,11.9653,11.6087,11.8583,81675.0],["1999-07-16",11.8227,12.1793,11.8227,12.1793,105638.0],["1999-07-19",12.2506,12.7143,12.2506,12.5359,163350.0],["1999-07-20",12.5359,12.5359,12.2863,12.3755,126900.0],["1999-07-21",12.3755,12.4468,11.4125,11.4304,159300.0],["1999-07-22",11.4304,11.4304,10.7527,10.8062,128250.0],["1999-07-23",10.6814,10.7171,10.2713,10.3783,249413.0],["1999-07-26",10.3248,10.3604,10.2356,10.3604,192038.0],["1999-07-27",10.4139,10.6101,10.0216,10.0395,239963.0],["1999-07-28",10.0573,10.0573,9.8611,9.879,80325.0],["1999-07-29",9.879,9.879,9.558,9.6115,247388.0],["1999-07-30",9.6472,9.6828,9.6472,9.6472,14850.0],["1999-08-02",9.6293,9.665,9.5758,9.6293,389475.0],["1999-08-03",9.6472,9.6472,9.4332,9.4332,124538.0],["1999-08-04",9.4688,9.4688,9.4153,9.4332,192713.0],["1999-08-05",9.4688,9.7185,9.344,9.7185,260550.0],["1999-08-06",9.7006,9.9146,9.6828,9.7541,55013.0],["1999-08-09",9.7185,9.7363,9.4867,9.5223,121500.0],["1999-08-10",9.4688,9.4688,8.9695,9.2014,371925.0],["1999-08-11",9.2548,9.3262,9.237,9.2548,138375.0],["1999-08-12",9.2905,9.2905,9.2548,9.2905,54338.0],["1999-08-13",9.3618,9.5223,9.3262,9.4332,63113.0],["1999-08-16",9.451,9.451,9.2192,9.3975,158288.0],["1999-08-17",9.4153,9.4332,9.3797,9.4153,1052325.0],["1999-08-18",9.4153,9.4153,9.3618,9.3618,30038.0],["1999-08-19",9.3975,9.3975,9.1479,9.2014,40500.0],["1999-08-20",9.2192,9.2727,9.1657,9.2727,70200.0],["1999-08-23",9.2905,9.2905,9.237,9.2727,18900.0],["1999-08-24",9.2727,9.2905,9.2548,9.2905,38813.0],["1999-08-25",9.3083,9.3262,9.2548,9.3083,107325.0],["1999-08-26",9.2962,9.2962,8.9929,9.0107,347963.0],["1999-08-27",8.9393,8.9393,8.4576,8.529,522450.0],["1999-08-30",8.4576,8.4576,7.4941,7.5833,941288.0],["1999-08-31",7.6011,8.1007,7.5119,8.065,814388.0],["1999-09-01",8.0294,8.0472,7.9045,7.9758,138038.0],["1999-09-02",8.0115,8.0115,7.6368,7.7796,667575.0],["1999-09-03",7.8509,7.8866,7.7796,7.8152,170775.0],["1999-09-07",7.7796,7.8152,7.6725,7.6903,278775.0],["1999-09-08",7.7082,7.8331,7.6725,7.7796,98888.0],["1999-09-09",7.7796,7.9937,7.7439,7.9758,123188.0],["1999-09-10",7.9758,7.9758,7.8509,7.8866,49613.0],["1999-09-13",7.8866,7.8866,7.7082,7.7082,68175.0],["1999-09-14",7.6546,7.9758,7.6368,7.7974,311513.0],["1999-09-15",7.8152,7.9045,7.7974,7.8688,139388.0],["1999-09-16",7.8509,8.0829,7.8152,7.9937,80325.0],["1999-09-17",7.9937,8.2792,7.9937,8.1899,349988.0],["1999-09-20",8.2078,8.2792,8.1721,8.2792,177863.0],["1999-09-21",8.3148,8.3148,8.1543,8.1543,132300.0],["1999-09-22",8.1721,8.4219,8.1721,8.4219,339863.0],["1999-09-23",8.4576,8.4933,8.297,8.3148,38138.0],["1999-09-24",8.3148,8.3684,8.1364,8.1364,74925.0],["1999-09-27",8.1543,8.3327,8.1543,8.2435,38813.0],["1999-09-28",8.2435,8.2435,8.1364,8.1899,42863.0],["1999-09-29",8.1721,8.1721,7.958,8.0115,31388.0],["1999-09-30",8.0115,8.1899,7.9937,8.0115,52313.0],["1999-10-01",8.0294,8.1007,7.9937,7.9937,67838.0],["1999-10-04",7.9937,8.1721,7.9937,8.1721,72563.0],["1999-10-05",8.1364,8.2435,8.1186,8.2435,79313.0],["1999-10-06",8.2792,8.297,8.2435,8.2613,36450.0],["1999-10-07",8.2613,8.4397,8.2256,8.4397,95175.0],["1999-10-08",8.5111,8.5111,8.4397,8.4933,99900.0],["1999-10-11",8.5468,8.7609,8.5468,8.7609,69188.0],["1999-10-12",8.7074,9.778,8.7074,9.6174,362475.0],["1999-10-13",9.5639,10.0813,9.5282,9.7958,212963.0],["1999-10-14",9.7958,9.8137,9.5639,9.5817,224438.0],["1999-10-15",9.546,9.5817,9.4746,9.546,82013.0],["1999-10-18",9.546,9.7601,9.4568,9.5282,83363.0],["1999-10-19",9.5103,9.5103,9.314,9.3319,26325.0],["1999-10-20",9.3676,9.439,9.3497,9.4211,167738.0],["1999-10-21",9.3854,9.5995,9.3854,9.4925,94838.0],["1999-10-22",9.4389,9.4925,9.4211,9.4568,96525.0],["1999-10-25",9.4568,9.4568,9.2427,9.3676,258863.0],["1999-10-26",9.3676,9.885,9.3676,9.439,167738.0],["1999-10-27",9.4925,9.6531,9.4925,9.6531,81000.0],["1999-10-28",9.7244,9.9742,9.6888,9.8493,182925.0],["1999-10-29",11.3482,11.3482,10.8129,11.027,744188.0],["1999-11-01",11.027,11.4195,10.9913,11.4195,319275.0],["1999-11-02",11.4195,11.6336,11.3482,11.3482,241313.0],["1999-11-03",11.366,11.4017,11.2946,11.366,153900.0],["1999-11-04",11.2054,11.2054,11.134,11.1519,105638.0],["1999-11-05",11.134,11.1519,10.9556,10.9556,111375.0],["1999-11-08",10.9378,11.0091,10.9378,10.9378,22613.0],["1999-11-09",10.9735,10.9735,10.2419,10.5452,155250.0],["1999-11-10",10.5274,10.7237,10.4917,10.7058,192375.0],["1999-11-11",10.7415,10.9199,10.7415,10.8486,83025.0],["1999-11-12",10.8307,11.2233,10.7237,11.2233,153225.0],["1999-11-15",11.2589,11.598,11.2589,11.5266,258525.0],["1999-11-16",11.5801,11.9191,11.5801,11.8478,295988.0],["1999-11-17",11.8834,12.2225,11.8834,12.2225,136013.0],["1999-11-18",12.276,13.6677,12.276,13.4715,527513.0],["1999-11-19",13.4001,13.4001,12.3117,12.383,419850.0],["1999-11-22",12.4009,12.4009,12.2403,12.276,44888.0],["1999-11-23",12.3117,12.3295,12.0083,12.0262,76613.0],["1999-11-24",12.044,12.4901,12.044,12.276,216000.0],["1999-11-26",12.276,12.276,12.1511,12.1511,19238.0],["1999-11-29",12.2046,12.2046,12.044,12.1511,57375.0],["1999-11-30",12.1511,12.1511,12.0262,12.1332,56363.0],["1999-12-01",12.0676,12.0854,11.6213,11.6391,95513.0],["1999-12-02",11.6213,11.9961,11.3178,11.9961,179550.0],["1999-12-03",12.0497,12.2996,12.0319,12.139,121838.0],["1999-12-06",12.139,12.5317,12.139,12.5317,80663.0],["1999-12-07",12.5495,12.7638,12.5495,12.5674,119475.0],["1999-12-08",12.5674,12.7281,12.371,12.5852,64125.0],["1999-12-09",12.6209,12.7281,12.5674,12.5852,89100.0],["1999-12-10",12.6031,12.7102,12.6031,12.7102,61425.0],["1999-12-13",12.6924,13.3172,12.6924,13.2993,223763.0],["1999-12-14",13.2814,13.5849,13.1386,13.4778,230850.0],["1999-12-15",13.4243,13.692,13.3886,13.6028,310500.0],["1999-12-16",13.6028,14.0491,13.6028,13.8705,190350.0],["1999-12-17",14.0134,14.4239,14.0134,14.2097,150188.0],["1999-12-20",14.2276,14.4596,14.1026,14.299,202163.0],["1999-12-21",14.2811,14.2811,13.8884,13.9598,79650.0],["1999-12-22",13.9598,14.531,13.942,14.4418,196088.0],["1999-12-23",14.4418,15.5664,14.4239,15.0666,216000.0],["1999-12-27",15.0309,15.2987,14.9238,15.2987,111375.0],["1999-12-28",15.263,15.8878,15.263,15.8342,124875.0],["1999-12-29",15.6914,15.7628,15.4236,15.5664,64800.0],["1999-12-30",15.5664,15.5664,15.1916,15.1916,36450.0],["1999-12-31",15.1915,15.1915,15.1201,15.138,11138.0],["2000-01-03",15.1915,15.1915,14.9059,15.0666,65813.0],["2000-01-04",15.013,15.013,14.4061,14.4239,102263.0],["2000-01-05",14.4596,14.5489,14.2276,14.2811,74925.0],["2000-01-06",14.2454,14.2454,13.692,13.8884,127913.0],["2000-01-07",13.7456,14.174,13.7456,14.174,105638.0],["2000-01-10",14.2454,14.781,14.1205,14.7274,159638.0],["2000-01-11",14.6739,15.0309,14.5132,15.0309,125888.0],["2000-01-12",15.0844,15.2987,14.6382,14.6739,79650.0],["2000-01-13",14.6025,14.7453,14.6025,14.7096,58050.0],["2000-01-14",14.781,15.0666,14.781,14.9952,54000.0],["2000-01-18",14.8881,15.2273,14.8524,15.2094,92475.0],["2000-01-19",15.1737,15.6378,15.1737,15.62,58388.0],["2000-01-20",15.62,15.8163,15.4593,15.4593,67163.0],["2000-01-21",15.3879,15.3879,14.656,14.6917,223763.0],["2000-01-24",14.7631,15.0487,14.7631,14.8345,162338.0],["2000-01-25",14.8524,14.8524,14.299,14.3525,310500.0],["2000-01-26",14.3347,14.3347,13.9241,13.9777,134325.0],["2000-01-27",13.9777,13.9777,13.8527,13.9777,172463.0],["2000-01-28",13.9777,13.9955,13.6742,13.6742,164363.0],["2000-01-31",13.6385,13.6385,13.0137,13.0672,82013.0],["2000-02-01",13.0315,13.4957,13.0315,13.3886,173475.0],["2000-02-02",13.3886,13.6563,13.2814,13.4064,105638.0],["2000-02-03",13.4421,13.817,13.3707,13.3707,110025.0],["2000-02-04",13.3707,13.3707,12.9423,12.9958,147825.0],["2000-02-07",13.0315,13.1029,12.978,13.0672,129938.0],["2000-02-08",13.0851,13.335,13.0851,13.2993,99900.0],["2000-02-09",13.2457,13.2814,13.0315,13.0315,83700.0],["2000-02-10",13.0494,13.1565,12.9958,13.1208,175838.0],["2000-02-11",13.1208,13.1386,12.853,13.1386,177188.0],["2000-02-14",13.0672,13.1565,13.0137,13.1565,86063.0],["2000-02-15",13.0672,13.1029,12.9066,12.978,191700.0],["2000-02-16",12.9123,13.1266,12.9123,13.0015,100575.0],["2000-02-17",13.0373,13.0551,12.9837,13.0015,114075.0],["2000-02-18",13.0016,13.0016,12.7694,12.7694,212963.0],["2000-02-22",12.7337,13.0015,12.5908,13.0015,184275.0],["2000-02-23",13.0015,13.1266,12.7515,13.1087,97200.0],["2000-02-24",13.0373,13.3766,13.0373,13.3052,105638.0],["2000-02-25",13.2516,13.3766,13.2516,13.3052,34763.0],["2000-02-28",13.2873,13.323,12.9837,13.323,67838.0],["2000-02-29",13.2873,13.9481,13.2873,13.9481,211613.0],["2000-03-01",13.9481,14.6089,13.9481,14.4482,384075.0],["2000-03-02",14.5017,14.7518,14.3767,14.3946,121500.0],["2000-03-03",14.466,14.7875,14.3946,14.7518,132300.0],["2000-03-06",14.6982,14.9839,14.6267,14.8946,291938.0],["2000-03-07",14.8768,15.1268,14.7696,14.7696,533588.0],["2000-03-08",14.7339,14.7339,14.4839,14.6625,881550.0],["2000-03-09",14.6446,14.6625,14.2517,14.2696,104963.0],["2000-03-10",14.2517,14.2517,13.2873,13.3587,594338.0],["2000-03-13",13.2873,13.2873,11.2871,11.2871,745875.0],["2000-03-14",11.2692,12.2515,10.8584,11.9121,794475.0],["2000-03-15",11.8764,11.9479,11.5192,11.5192,244013.0],["2000-03-16",11.5728,12.0729,11.5728,12.0729,165038.0],["2000-03-17",11.93,11.9657,11.7514,11.9121,84038.0],["2000-03-20",11.9121,11.9121,11.7514,11.805,58725.0],["2000-03-21",11.805,11.8407,11.7157,11.8228,220388.0],["2000-03-22",11.7871,11.805,11.6621,11.6978,63788.0],["2000-03-23",11.7157,11.7157,11.4657,11.5549,156938.0],["2000-03-24",11.5549,11.8586,11.5282,11.8228,245025.0],["2000-03-27",11.8764,11.93,11.6621,11.6621,52650.0],["2000-03-28",11.6264,11.6264,11.3049,11.3228,68175.0],["2000-03-29",11.3228,11.3228,11.0727,11.1978,91125.0],["2000-03-30",11.1263,11.3406,11.0906,11.2871,111713.0],["2000-03-31",11.3942,11.3942,11.0549,11.1085,122850.0],["2000-04-03",11.0727,11.0727,10.8763,10.8941,33750.0],["2000-04-04",10.912,11.0906,10.4477,10.5013,121838.0],["2000-04-05",10.5013,10.7691,10.4477,10.5727,56025.0],["2000-04-06",10.6441,11.0906,10.6263,11.0906,71213.0],["2000-04-07",11.1263,11.1263,10.6977,10.6977,58388.0],["2000-04-10",10.7156,10.9477,10.5905,10.5905,95175.0],["2000-04-11",10.5727,10.9299,10.5727,10.7691,121163.0],["2000-04-12",10.7334,10.8584,10.7156,10.787,71213.0],["2000-04-13",10.787,11.1263,10.7334,11.0192,103275.0],["2000-04-14",11.0192,11.0192,10.7513,10.787,143100.0],["2000-04-17",11.0727,11.0727,10.8406,10.8584,77963.0],["2000-04-18",10.8049,10.8942,10.7513,10.8763,81000.0],["2000-04-19",10.8942,11.0013,10.8763,10.9299,70200.0],["2000-04-20",10.9477,11.1263,10.8763,11.1263,107663.0],["2000-04-24",11.1442,11.2871,10.8763,10.9299,129263.0],["2000-04-25",10.9299,11.3585,10.9299,11.3585,57375.0],["2000-04-26",11.6442,12.9837,11.6442,12.2872,561263.0],["2000-04-27",12.1443,12.7694,12.0193,12.5729,87075.0],["2000-04-28",12.3229,12.3229,11.68,12.0907,410063.0],["2000-05-01",12.1086,12.4122,12.1086,12.3229,55688.0],["2000-05-02",12.18,12.2515,12.0014,12.0907,61425.0],["2000-05-03",12.1086,12.3765,12.0193,12.1979,96863.0],["2000-05-04",11.9657,12.0729,11.7335,12.0729,172800.0],["2000-05-05",12.1086,12.2872,12.1086,12.2872,28350.0],["2000-05-08",12.2872,12.2872,12.0907,12.1443,67163.0],["2000-05-09",12.1443,12.1443,11.7157,11.7693,79313.0],["2000-05-10",11.8407,12.1264,11.8407,12.0014,153563.0],["2000-05-11",12.0193,12.1443,12.0193,12.1443,147488.0],["2000-05-12",12.1622,12.1622,11.8586,12.0907,92475.0],["2000-05-15",12.1265,12.1443,12.0639,12.1443,127913.0],["2000-05-16",12.1443,12.2693,12.0372,12.0372,215325.0],["2000-05-17",12.0014,12.0193,11.9657,11.9836,77963.0],["2000-05-18",12.0014,12.0014,11.8764,11.8943,155588.0],["2000-05-19",11.8586,12.1264,11.8586,12.0907,142763.0],["2000-05-22",12.0071,12.0071,11.6676,11.8999,95850.0],["2000-05-23",11.9178,12.15,11.7927,12.0786,186300.0],["2000-05-24",12.0428,12.1322,11.8999,12.1322,75263.0],["2000-05-25",12.1322,12.15,12.025,12.0607,89775.0],["2000-05-26",12.0964,12.0964,11.8284,11.8642,62100.0],["2000-05-30",11.9178,11.9892,11.7212,11.9892,82013.0],["2000-05-31",12.025,12.1322,11.8999,12.0428,58725.0],["2000-06-01",12.0786,12.2215,12.0071,12.1143,163688.0],["2000-06-02",12.1143,12.1143,11.8999,11.9356,130950.0],["2000-06-05",11.8999,12.2215,11.882,12.2215,349988.0],["2000-06-06",12.2215,12.3645,12.0964,12.1858,121500.0],["2000-06-07",12.1679,12.4359,12.1679,12.3823,56700.0],["2000-06-08",12.3823,12.4359,12.2751,12.4002,73575.0],["2000-06-09",12.4181,12.5789,12.3823,12.3823,136013.0],["2000-06-12",12.3466,12.3645,12.1858,12.1858,93825.0],["2000-06-13",12.2037,12.2037,12.1322,12.1679,93488.0],["2000-06-14",12.1858,12.2573,12.0964,12.1322,747563.0],["2000-06-15",12.1679,12.2751,12.0071,12.0428,153900.0],["2000-06-16",12.0786,12.2215,11.9714,12.2037,111038.0],["2000-06-19",12.1679,12.2215,12.1143,12.2215,52988.0],["2000-06-20",12.2215,12.2573,12.1679,12.2394,262913.0],["2000-06-21",12.2394,12.2394,12.1322,12.2215,51638.0],["2000-06-22",12.2215,12.2215,12.025,12.1322,52988.0],["2000-06-23",12.1322,12.2215,12.1322,12.1858,179888.0],["2000-06-26",12.2573,12.3645,12.2215,12.3645,159638.0],["2000-06-27",12.4181,12.5789,12.3287,12.3466,63113.0],["2000-06-28",12.3109,12.8469,12.2215,12.829,82688.0],["2000-06-29",12.7754,13.1864,12.7754,12.9362,118463.0],["2000-06-30",12.9005,12.9184,12.4181,12.5789,145463.0],["2000-07-03",12.5967,12.5967,12.5253,12.5431,17213.0],["2000-07-05",12.5074,12.8826,12.5074,12.8826,44888.0],["2000-07-06",12.8826,13.3293,12.8648,12.9541,248738.0],["2000-07-07",13.0256,13.1506,12.9541,12.972,251438.0],["2000-07-10",12.9541,13.1864,12.8826,13.1506,133650.0],["2000-07-11",13.097,13.097,12.9362,12.972,139725.0],["2000-07-12",12.9362,13.7045,12.9362,13.5795,122175.0],["2000-07-13",13.5795,13.9011,13.5437,13.6867,198450.0],["2000-07-14",13.6867,13.8117,13.4544,13.4723,79650.0],["2000-07-17",13.4723,13.6688,13.4365,13.6688,96188.0],["2000-07-18",13.6331,13.9726,13.5973,13.9547,62438.0],["2000-07-19",13.8832,14.1155,13.7403,13.7939,98888.0],["2000-07-20",13.7581,13.9904,13.6867,13.8653,61088.0],["2000-07-21",14.0083,14.044,13.9011,13.9904,204188.0],["2000-07-24",13.9368,13.9368,13.3829,13.3829,79650.0],["2000-07-25",13.2757,13.5795,13.2757,13.5259,237263.0],["2000-07-26",13.4544,14.2763,13.4365,14.2763,236925.0],["2000-07-27",14.2048,14.6158,13.9368,14.0619,367538.0],["2000-07-28",14.0262,14.0262,13.24,13.3651,137700.0],["2000-07-31",13.4901,14.2406,13.2757,14.2406,258188.0],["2000-08-01",14.0083,14.187,14.0083,14.187,133988.0],["2000-08-02",14.1512,14.1512,13.8296,13.9547,57038.0],["2000-08-03",13.9547,13.9547,13.7403,13.8296,28688.0],["2000-08-04",13.8832,14.0083,13.6688,14.0083,59063.0],["2000-08-07",14.0083,14.2406,14.0083,14.2406,36788.0],["2000-08-08",14.0619,14.0798,14.0262,14.0262,35775.0],["2000-08-09",14.0619,14.0619,13.9547,13.9726,34425.0],["2000-08-10",13.8832,13.919,13.8117,13.8475,90788.0],["2000-08-11",13.8117,13.9368,13.7224,13.9011,45225.0],["2000-08-14",13.8475,13.8653,13.7403,13.8653,42525.0],["2000-08-15",13.7581,13.7581,13.5259,13.7403,61425.0],["2000-08-16",13.7403,13.919,13.6331,13.919,107325.0],["2000-08-17",13.8889,13.9962,13.871,13.9962,36113.0],["2000-08-18",13.9962,13.9962,13.9247,13.9425,19913.0],["2000-08-21",13.9425,13.9425,13.7995,13.871,30375.0],["2000-08-22",13.871,13.9247,13.7817,13.871,32400.0],["2000-08-23",13.8532,13.8889,13.5493,13.5493,33750.0],["2000-08-24",13.3705,13.7995,12.9058,13.7995,223425.0],["2000-08-25",13.7459,13.871,13.7459,13.8174,34088.0],["2000-08-28",13.4063,13.4063,13.0845,13.1382,156263.0],["2000-08-29",13.1382,13.1382,12.9415,12.9415,100575.0],["2000-08-30",12.9415,13.1382,12.9415,13.1382,36450.0],["2000-08-31",13.1203,13.2097,13.0845,13.1382,115763.0],["2000-09-01",13.1024,13.2097,13.1024,13.1024,85050.0],["2000-09-05",13.1203,13.1203,12.8164,12.9058,172125.0],["2000-09-06",12.9415,13.1382,12.9058,13.1382,56025.0],["2000-09-07",13.1024,13.1382,12.9952,13.1382,53325.0],["2000-09-08",13.1382,13.2097,12.584,12.584,109013.0],["2000-09-11",12.584,12.584,12.2265,12.2623,174150.0],["2000-09-12",12.2265,12.298,11.9405,11.9763,205875.0],["2000-09-13",11.9048,11.9763,11.44,11.44,285525.0],["2000-09-14",11.44,11.9405,11.3864,11.9227,280125.0],["2000-09-15",11.8869,12.0657,11.869,12.0657,182250.0],["2000-09-18",12.1014,12.2444,11.8869,12.0478,115088.0],["2000-09-19",12.012,12.2087,11.9584,12.1014,82688.0],["2000-09-20",12.1372,12.4768,12.0299,12.3159,153563.0],["2000-09-21",12.3159,12.3338,12.0657,12.1014,63450.0],["2000-09-22",12.0657,12.0657,11.7618,11.9942,43200.0],["2000-09-25",11.9584,11.9584,11.726,11.726,38813.0],["2000-09-26",11.6903,11.8333,11.6009,11.7082,58725.0],["2000-09-27",11.6724,11.7439,11.4758,11.726,233550.0],["2000-09-28",11.6724,12.012,11.6724,11.9942,52988.0],["2000-09-29",11.9584,12.2087,11.9227,12.2087,332100.0],["2000-10-02",12.155,12.155,11.5294,11.5294,69525.0],["2000-10-03",11.4579,11.5473,11.4222,11.44,276750.0],["2000-10-04",11.4043,11.5294,11.3685,11.4579,220725.0],["2000-10-05",11.4758,11.6188,11.3864,11.3864,89775.0],["2000-10-06",11.4222,11.5294,11.3507,11.5294,336825.0],["2000-10-09",11.5115,11.5473,11.3149,11.4758,91125.0],["2000-10-10",11.4758,11.4758,11.154,11.1719,203513.0],["2000-10-11",11.2077,11.297,11.1362,11.2255,96525.0],["2000-10-12",11.2077,11.2613,11.1719,11.2434,53325.0],["2000-10-13",11.2077,11.3864,11.1719,11.3685,22275.0],["2000-10-16",11.297,11.7439,11.297,11.6903,142088.0],["2000-10-17",11.583,11.583,11.44,11.4579,45900.0],["2000-10-18",11.4758,11.4937,11.4579,11.4758,25988.0],["2000-10-19",11.4758,11.4758,11.4579,11.4758,18225.0],["2000-10-20",11.44,12.0657,11.44,12.0299,106988.0],["2000-10-23",12.0299,12.1729,11.8154,11.9048,49275.0],["2000-10-24",11.869,11.869,11.5473,11.5652,76275.0],["2000-10-25",11.4579,11.4579,11.1362,11.154,186638.0],["2000-10-26",11.154,11.1719,10.9217,11.1362,142763.0],["2000-10-27",11.1362,11.1362,10.9574,10.9753,39825.0],["2000-10-30",10.9574,11.0825,10.9395,11.011,137700.0],["2000-10-31",11.0647,12.2444,11.0647,11.726,1000013.0],["2000-11-01",11.7439,12.1908,11.7439,12.1193,212963.0],["2000-11-02",12.1193,12.3159,12.1193,12.2265,210600.0],["2000-11-03",12.2623,13.0667,12.2623,12.4768,138375.0],["2000-11-06",12.4589,12.4589,12.2265,12.2265,196088.0],["2000-11-07",12.2265,12.2623,12.0835,12.1372,99225.0],["2000-11-08",12.1372,12.2802,12.0567,12.1193,193725.0],["2000-11-09",12.0657,12.155,11.9048,11.9942,92138.0],["2000-11-10",11.9942,11.9942,11.6724,11.6903,385763.0],["2000-11-13",11.6903,11.9942,11.6903,11.9942,67500.0],["2000-11-14",11.9763,11.9942,11.726,11.726,72225.0],["2000-11-15",11.7439,12.2087,11.7439,12.155,311850.0],["2000-11-16",12.1729,12.4232,12.155,12.2265,92138.0],["2000-11-17",12.2444,12.2444,12.1014,12.2087,28688.0],["2000-11-20",12.2444,12.2444,11.9405,11.9405,90113.0],["2000-11-21",11.9405,12.0835,11.8869,12.0657,130275.0],["2000-11-22",12.0657,12.1014,11.583,12.012,49950.0],["2000-11-24",11.9942,12.1014,11.9942,12.0657,27338.0],["2000-11-27",12.1372,12.155,12.1193,12.155,103275.0],["2000-11-28",12.155,12.155,11.9405,11.9763,81000.0],["2000-11-29",12.0478,12.2623,11.9763,12.2623,101588.0],["2000-11-30",12.2501,12.2859,11.9103,11.964,74250.0],["2000-12-01",11.9998,12.2501,11.9998,12.0534,46913.0],["2000-12-04",12.0534,12.1786,11.9103,11.9998,69525.0],["2000-12-05",11.964,12.4826,11.964,12.4468,186638.0],["2000-12-06",12.429,12.8761,12.3932,12.7866,142425.0],["2000-12-07",12.7509,12.8224,12.6972,12.7688,164363.0],["2000-12-08",12.8224,12.9834,12.6972,12.7866,194738.0],["2000-12-11",12.733,12.733,12.6078,12.6793,163688.0],["2000-12-12",12.6793,12.7151,12.2144,12.2144,154913.0],["2000-12-13",12.2501,12.5184,12.2322,12.5005,178200.0],["2000-12-14",12.4647,12.5005,12.268,12.3038,287550.0],["2000-12-15",12.2859,12.5363,12.2859,12.5005,124538.0],["2000-12-18",12.5899,12.6972,12.4468,12.4468,136013.0],["2000-12-19",12.4468,12.6972,12.3038,12.3038,368888.0],["2000-12-20",12.2322,12.2501,11.9998,11.9998,222413.0],["2000-12-21",11.9998,12.2322,11.8746,12.2322,571725.0],["2000-12-22",12.2501,12.8403,12.2501,12.8403,210938.0],["2000-12-26",12.8403,13.4662,12.8403,13.4126,155925.0],["2000-12-27",13.4126,13.7881,13.4126,13.7702,264600.0],["2000-12-28",13.7702,14.3425,13.7702,14.1279,212288.0],["2000-12-29",14.11,14.5929,14.11,14.5929,257513.0],["2001-01-02",14.5213,14.5213,13.7881,13.9491,284175.0],["2001-01-03",13.7345,14.575,13.6629,14.575,1057050.0],["2001-01-04",14.4498,14.4677,13.6987,13.6987,299025.0],["2001-01-05",13.6987,13.6987,12.9655,13.2874,147150.0],["2001-01-08",13.2695,13.6272,13.1622,13.6272,145463.0],["2001-01-09",13.6272,14.0742,13.5199,13.6272,164700.0],["2001-01-10",13.5914,13.8775,13.502,13.7345,127913.0],["2001-01-11",13.5914,13.7523,13.5735,13.6093,110025.0],["2001-01-12",13.6093,14.0563,13.6093,13.7166,196763.0],["2001-01-16",13.7166,13.9133,13.645,13.9133,114075.0],["2001-01-17",13.9848,13.9848,13.806,13.806,73913.0],["2001-01-18",13.806,13.8954,13.6272,13.6272,185963.0],["2001-01-19",13.6272,13.8954,13.5377,13.6808,216000.0],["2001-01-22",13.6808,13.6808,13.4304,13.4304,117788.0],["2001-01-23",13.4304,13.5735,13.3589,13.5199,115425.0],["2001-01-24",13.5556,13.7166,13.5377,13.5377,162000.0],["2001-01-25",13.5377,13.5377,13.4304,13.4483,54338.0],["2001-01-26",14.414,15.8089,14.414,15.7374,1564313.0],["2001-01-29",15.8805,17.6688,15.7403,17.1681,1813050.0],["2001-01-30",17.1681,18.0265,16.3097,17.025,1008788.0],["2001-01-31",16.9964,17.1223,16.4241,16.8819,448200.0],["2001-02-01",16.8819,16.8819,16.3526,16.6444,213975.0],["2001-02-02",16.6444,16.8161,16.4527,16.4556,190013.0],["2001-02-05",16.4527,16.7675,16.3669,16.6959,198113.0],["2001-02-06",16.7389,17.3827,16.7389,17.1681,392850.0],["2001-02-07",17.1251,18.5987,17.0679,18.3183,511988.0],["2001-02-08",18.3899,18.7561,17.7804,18.0694,624038.0],["2001-02-09",18.0408,18.0408,17.2825,17.3626,174825.0],["2001-02-12",17.3111,17.6316,17.1681,17.4828,200475.0],["2001-02-13",17.5114,18.2411,17.5,17.8977,286875.0],["2001-02-14",17.9006,18.2154,17.6029,18.2154,183938.0],["2001-02-15",18.204,18.3442,17.7174,17.9034,219713.0],["2001-02-16",17.8319,17.9893,17.746,17.9492,128588.0],["2001-02-20",17.9464,17.9893,17.6315,17.6888,109013.0],["2001-02-21",17.5743,17.8548,17.5743,17.6802,88763.0],["2001-02-22",17.6888,17.6888,17.1879,17.2308,146813.0],["2001-02-23",17.2308,17.4025,16.9875,17.2594,200813.0],["2001-02-26",17.2623,17.4083,17.0304,17.0304,162338.0],["2001-02-27",17.122,17.7174,17.122,17.4426,404663.0],["2001-02-28",17.5142,17.8891,17.5142,17.6888,227138.0],["2001-03-01",17.6888,17.6888,17.2165,17.4169,325350.0],["2001-03-02",17.4598,17.6,17.1736,17.2594,229838.0],["2001-03-05",17.331,17.4312,17.0791,17.1793,155250.0],["2001-03-06",17.4025,17.746,17.4025,17.6744,257175.0],["2001-03-07",17.6773,18.0322,17.6029,17.746,320288.0],["2001-03-08",17.746,17.746,16.7986,16.8301,192038.0],["2001-03-09",16.6011,17.4598,16.3349,17.2966,421875.0],["2001-03-12",17.2394,17.2394,16.833,16.8873,338513.0],["2001-03-13",16.8873,17.0762,16.3864,16.7442,140400.0],["2001-03-14",16.7442,16.8444,16.4151,16.6612,444825.0],["2001-03-15",16.6612,16.9389,16.6612,16.7728,102938.0],["2001-03-16",16.7757,16.8043,16.4866,16.4866,169763.0],["2001-03-19",16.3721,16.4723,16.3292,16.4637,154913.0],["2001-03-20",16.521,16.8158,16.2863,16.6612,247388.0],["2001-03-21",16.6583,16.6583,15.7854,15.8541,231188.0],["2001-03-22",15.8541,16.0744,15.0125,16.0143,327713.0],["2001-03-23",16.0143,16.7442,15.9714,16.5353,300375.0],["2001-03-26",16.5353,17.0247,16.3721,16.7585,330075.0],["2001-03-27",16.7156,17.1449,16.6956,17.1306,254813.0],["2001-03-28",17.0591,17.4598,16.8129,17.1879,481275.0],["2001-03-29",17.1879,17.4426,17.0591,17.165,251775.0],["2001-03-30",17.165,17.4025,16.7471,16.7471,324000.0],["2001-04-02",16.7471,16.9732,16.229,16.458,254475.0],["2001-04-03",16.458,16.4952,15.8855,16.1059,259538.0],["2001-04-04",16.1031,16.4265,16.0,16.3807,231525.0],["2001-04-05",16.3435,17.1736,16.3435,17.1592,458663.0],["2001-04-06",17.1306,17.1363,16.7585,16.9016,115763.0],["2001-04-09",16.9446,17.3882,16.9446,17.0591,228488.0],["2001-04-10",17.1192,17.1736,16.916,16.9446,235238.0],["2001-04-11",17.0161,17.1335,16.7013,16.7442,191025.0],["2001-04-12",16.7728,16.8873,16.7728,16.8415,83700.0],["2001-04-16",16.8301,16.8587,16.5582,16.6956,118800.0],["2001-04-17",16.7156,16.916,16.6898,16.916,141075.0],["2001-04-18",16.9446,17.3539,16.9446,17.0734,262238.0],["2001-04-19",17.102,17.6716,17.082,17.6315,298350.0],["2001-04-20",17.5313,17.6029,17.0018,17.2737,330075.0],["2001-04-23",17.3167,17.5313,17.3167,17.351,199125.0],["2001-04-24",17.3167,17.5285,17.3167,17.4598,152888.0],["2001-04-25",17.4598,18.4473,17.4598,18.0609,323663.0],["2001-04-26",18.058,18.6018,18.058,18.5618,217688.0],["2001-04-27",19.1771,20.2219,19.0913,19.3632,987188.0],["2001-04-30",19.4634,20.5338,19.4634,19.8698,593663.0],["2001-05-01",19.8727,20.6798,19.7095,20.3507,370913.0],["2001-05-02",20.3507,20.7514,20.3507,20.5224,245363.0],["2001-05-03",20.8086,21.4555,20.8086,21.1521,708413.0],["2001-05-04",21.1235,21.4469,21.0176,21.1664,363488.0],["2001-05-07",21.1378,21.1807,20.551,20.9059,189675.0],["2001-05-08",20.9775,21.1807,20.8659,21.155,204188.0],["2001-05-09",21.1807,21.1807,20.8945,20.966,183600.0],["2001-05-10",21.1321,21.3297,20.946,21.1321,231188.0],["2001-05-11",21.1321,21.8307,21.1321,21.3153,464400.0],["2001-05-14",21.3153,21.3583,21.0434,21.1808,333113.0],["2001-05-15",21.1779,21.1779,20.5194,20.5795,591638.0],["2001-05-16",20.3849,20.9002,20.1844,20.9002,496800.0],["2001-05-17",20.8973,21.0863,20.6998,20.8315,229838.0],["2001-05-18",20.8344,21.0119,20.7857,20.9002,221400.0],["2001-05-21",20.8573,21.1722,20.8573,21.1464,171788.0],["2001-05-22",21.218,21.4098,21.1006,21.2495,235575.0],["2001-05-23",21.1579,21.2008,21.0262,21.1579,131625.0],["2001-05-24",21.1006,21.9023,21.1006,21.5931,585900.0],["2001-05-25",21.5931,22.1027,21.5931,21.9309,306788.0],["2001-05-29",22.0454,22.2,22.0168,22.117,279113.0],["2001-05-30",22.0454,22.2,21.9309,21.9424,392513.0],["2001-05-31",21.8708,21.8708,21.407,21.4728,313200.0],["2001-06-01",21.4785,21.7591,21.4156,21.6589,229500.0],["2001-06-04",21.6875,22.9043,21.6847,22.7612,484650.0],["2001-06-05",22.8685,22.8685,22.0397,22.6753,562725.0],["2001-06-06",22.6753,22.7182,22.1814,22.482,210375.0],["2001-06-07",22.4777,22.5464,22.0311,22.482,109800.0],["2001-06-08",22.4949,22.4992,22.1943,22.3961,93375.0],["2001-06-11",22.3317,22.6753,22.1814,22.2458,184500.0],["2001-06-12",22.0741,22.7612,22.0741,22.7397,220275.0],["2001-06-13",22.7569,23.5771,22.7569,22.9888,284400.0],["2001-06-14",22.9759,22.9759,22.1642,22.4949,247050.0],["2001-06-15",22.7612,24.1655,22.6968,23.4698,625725.0],["2001-06-18",23.4698,23.4698,23.0189,23.0189,194400.0],["2001-06-19",22.9759,23.4054,22.8041,22.8213,150525.0],["2001-06-20",22.9287,23.1477,22.4434,22.6323,232875.0],["2001-06-21",22.6366,23.6201,22.6195,23.3538,286650.0],["2001-06-22",23.3624,23.3624,22.9201,22.9201,137475.0],["2001-06-25",22.9759,24.114,22.9544,23.7747,416250.0],["2001-06-26",23.779,24.2943,23.4655,24.0925,245925.0],["2001-06-27",24.0581,24.887,24.0581,24.7109,292500.0],["2001-06-28",24.7109,26.4889,24.7023,26.0938,490500.0],["2001-06-29",26.2612,26.8024,26.1109,26.549,475425.0],["2001-07-02",26.7336,27.0386,26.0938,26.3385,336600.0],["2001-07-03",26.3428,26.5447,25.9177,26.3042,174375.0],["2001-07-05",26.4116,27.9147,26.1968,27.6999,752400.0],["2001-07-06",27.6999,27.6999,26.4545,27.2705,442350.0],["2001-07-09",27.2748,27.3521,27.06,27.2748,245250.0],["2001-07-10",27.3821,27.7557,27.0686,27.2361,175500.0],["2001-07-11",27.2361,27.8846,26.7551,27.8073,210600.0],["2001-07-12",27.9147,28.7693,27.9147,28.4558,639000.0],["2001-07-13",28.6018,28.7736,27.9232,28.4987,368325.0],["2001-07-16",28.4128,30.019,28.4128,29.9374,342450.0],["2001-07-17",29.3791,29.5895,28.576,29.1987,531900.0],["2001-07-18",29.1987,29.2846,28.2711,28.3656,639900.0],["2001-07-19",28.3871,28.43,27.3778,27.4637,645750.0],["2001-07-20",27.2705,27.3993,26.841,27.3692,289350.0],["2001-07-23",27.4766,27.8288,27.0557,27.2189,738450.0],["2001-07-24",27.2189,27.3134,26.9441,27.0557,324000.0],["2001-07-25",27.3778,27.9104,27.1459,27.657,464175.0],["2001-07-26",27.6613,28.2367,26.6692,28.1079,550350.0],["2001-07-27",27.7429,27.7472,23.8348,25.368,2707875.0],["2001-07-30",25.252,27.1073,24.9085,26.9226,843300.0],["2001-07-31",26.7079,26.9398,26.2612,26.7981,533025.0],["2001-08-01",26.6907,26.9784,25.8146,26.8152,360450.0],["2001-08-02",26.8195,26.8367,26.3686,26.4116,237150.0],["2001-08-03",26.3686,26.6177,26.1496,26.4116,137475.0],["2001-08-06",26.4116,26.433,25.8962,25.8962,142650.0],["2001-08-07",25.5312,26.1754,25.5183,26.0723,210825.0],["2001-08-08",26.068,26.3643,25.776,25.9048,164925.0],["2001-08-09",25.9048,25.9048,25.5312,25.5526,197325.0],["2001-08-10",25.5526,25.6171,25.3293,25.5054,203400.0],["2001-08-13",25.4195,25.4668,24.9514,25.3164,129375.0],["2001-08-14",25.3379,25.7674,25.2177,25.6557,184950.0],["2001-08-15",25.6128,26.0895,25.0588,25.6858,340875.0],["2001-08-16",25.6901,26.2827,25.6428,26.0723,177075.0],["2001-08-17",25.9821,26.2055,25.763,25.9735,127350.0],["2001-08-20",26.0336,26.6351,26.0336,26.6308,211050.0],["2001-08-21",26.5234,27.1506,26.5234,26.9444,422100.0],["2001-08-22",26.9444,27.2795,26.721,27.0647,477900.0],["2001-08-23",27.1076,27.6618,27.0646,27.5114,329400.0],["2001-08-24",27.5157,27.5802,26.837,27.1935,457650.0],["2001-08-27",27.1935,27.2365,26.5663,26.635,230400.0],["2001-08-28",26.6565,26.9787,26.5062,26.635,193725.0],["2001-08-29",26.6351,26.678,26.2097,26.3343,183375.0],["2001-08-30",26.3343,26.4117,25.7458,25.9133,184950.0],["2001-08-31",26.0207,26.4203,25.9047,26.2055,231075.0],["2001-09-04",26.0981,26.4203,25.4966,25.5009,328725.0],["2001-09-05",25.4966,25.5181,24.53,24.6589,528300.0],["2001-09-06",24.3367,24.7019,23.9071,23.9716,395775.0],["2001-09-07",23.5419,23.8298,22.657,22.8761,570375.0],["2001-09-10",22.2961,23.1682,22.2961,22.7644,269100.0],["2001-09-17",21.931,22.9835,21.8536,22.4937,312075.0],["2001-09-18",22.1243,22.2532,21.6689,21.9653,318600.0],["2001-09-19",21.5873,22.3391,21.2737,21.6302,377100.0],["2001-09-20",21.4584,21.4756,20.2555,20.5605,288450.0],["2001-09-21",19.9161,20.1911,18.6231,19.2503,539550.0],["2001-09-24",19.8904,21.2436,19.8904,20.5992,566550.0],["2001-09-25",20.3629,20.5348,19.8904,20.2512,232875.0],["2001-09-26",20.0837,20.1825,19.7658,19.9548,169875.0],["2001-09-27",19.8474,19.9591,18.7047,19.929,329625.0],["2001-09-28",19.9333,20.5563,19.9333,20.2899,248400.0],["2001-10-01",20.2899,20.2899,19.0527,19.8603,211500.0],["2001-10-02",19.3319,19.3877,17.1839,17.36,1045350.0],["2001-10-03",17.36,17.36,15.3409,16.2302,1778175.0],["2001-10-04",16.4966,17.8498,16.0455,17.4503,1068075.0],["2001-10-05",17.1839,17.1839,16.7543,16.9691,394200.0],["2001-10-08",16.4321,16.8402,15.8092,16.2388,508275.0],["2001-10-09",19.2245,20.3629,18.9238,20.2126,1728225.0],["2001-10-10",20.2126,22.3391,20.1911,21.4799,1137150.0],["2001-10-11",21.888,22.5754,21.888,22.2446,522900.0],["2001-10-12",21.815,21.8236,20.9859,21.3038,603900.0],["2001-10-15",21.4111,22.2231,20.9687,21.4885,284850.0],["2001-10-16",21.5959,21.9524,21.4369,21.5443,231975.0],["2001-10-17",21.7376,21.7376,21.3983,21.4842,365175.0],["2001-10-18",21.4842,21.5057,20.9386,20.9429,137700.0],["2001-10-19",20.9859,21.4885,20.7668,21.3682,155475.0],["2001-10-22",21.4112,21.6088,21.1577,21.2995,218925.0],["2001-10-23",21.3854,21.6904,21.0975,21.5357,231300.0],["2001-10-24",21.5357,22.3348,21.3295,22.1758,303075.0],["2001-10-25",22.1329,22.3391,21.9095,22.1114,209700.0],["2001-10-26",20.6207,21.1792,20.2899,20.5992,1165275.0],["2001-10-29",20.5992,20.9858,19.9763,20.887,716625.0],["2001-10-30",20.8785,21.0288,20.6207,20.9429,388800.0],["2001-10-31",20.9472,21.3897,20.4059,20.4274,473175.0],["2001-11-01",20.4918,21.1577,19.7615,20.7281,514125.0],["2001-11-02",20.7496,21.0073,20.6207,20.7281,243450.0],["2001-11-05",20.6207,21.1706,20.6207,21.119,135000.0],["2001-11-06",20.8355,21.2479,20.8355,21.1147,185175.0],["2001-11-07",21.1147,21.815,21.1147,21.5143,215100.0],["2001-11-08",21.4799,24.8479,21.4799,24.0575,1445400.0],["2001-11-09",23.8427,24.4441,23.4131,23.8899,574200.0],["2001-11-12",23.8255,24.4312,23.7052,24.3367,234900.0],["2001-11-13",24.8093,25.2432,24.5988,24.9167,416250.0],["2001-11-14",24.7448,24.7878,24.3582,24.573,294075.0],["2001-11-15",24.6589,25.2346,24.6031,25.0327,343575.0],["2001-11-16",25.0327,25.1229,24.6589,24.9596,166050.0],["2001-11-19",24.8522,25.0284,24.7706,24.9596,191250.0],["2001-11-20",24.9167,24.9296,24.6589,24.7234,122400.0],["2001-11-21",24.6804,24.6804,23.9673,24.1778,207450.0],["2001-11-23",24.1778,24.9167,24.1778,24.8694,102825.0],["2001-11-26",24.9768,25.7673,24.4226,24.6804,362025.0],["2001-11-27",24.6374,25.1315,24.5171,24.8307,230625.0],["2001-11-28",24.7964,24.8007,24.2723,24.3582,344250.0],["2001-11-29",24.4012,25.1833,24.2765,24.8008,211500.0],["2001-11-30",24.8008,25.5701,24.8008,25.4154,314100.0],["2001-12-03",25.4626,25.785,25.4412,25.5529,295200.0],["2001-12-04",25.5529,25.785,25.3337,25.5701,406350.0],["2001-12-05",25.6131,27.0742,25.5701,27.0011,652050.0],["2001-12-06",26.6402,26.9109,26.5155,26.8378,302850.0],["2001-12-07",26.7304,27.9337,26.6445,27.5684,703575.0],["2001-12-10",27.504,27.6759,27.0527,27.2031,362700.0],["2001-12-11",27.1601,27.5985,27.1387,27.2891,275850.0],["2001-12-12",27.2891,27.3321,27.0355,27.1172,253350.0],["2001-12-13",27.1387,27.8907,26.2792,26.2835,467325.0],["2001-12-14",26.2835,26.9883,26.2835,26.7304,745200.0],["2001-12-17",26.8378,27.6415,26.7992,27.2891,448650.0],["2001-12-18",27.375,27.7188,26.8593,27.418,513000.0],["2001-12-19",27.3321,27.4524,27.1816,27.4094,213525.0],["2001-12-20",27.5168,27.5684,26.6444,27.0312,304875.0],["2001-12-21",27.0312,27.3235,26.8679,27.2203,489600.0],["2001-12-24",27.2246,27.3321,26.9711,27.1301,127575.0],["2001-12-26",27.1602,27.3278,26.9109,26.9453,204750.0],["2001-12-27",27.0527,27.6587,26.9883,27.5469,371250.0],["2001-12-28",27.8907,29.3304,27.8649,27.9337,1582650.0],["2001-12-31",28.256,28.3635,26.4296,27.0828,828900.0],["2002-01-02",26.782,26.8249,25.4626,26.623,585225.0],["2002-01-03",24.7106,24.7149,20.4174,20.5033,5001300.0],["2002-01-04",20.5463,21.8485,20.4131,21.5004,3616425.0],["2002-01-07",21.7238,22.6693,21.1437,21.3585,880200.0],["2002-01-08",21.2511,21.6379,20.4346,21.1737,493650.0],["2002-01-09",21.1737,21.3972,19.7126,20.7784,583875.0],["2002-01-10",21.2081,21.2726,20.6709,21.0491,286425.0],["2002-01-11",20.9632,20.9632,19.7685,20.628,622350.0],["2002-01-14",20.1982,20.7354,19.9962,20.6065,840375.0],["2002-01-15",20.8428,21.1651,20.628,20.7483,609300.0],["2002-01-16",20.628,21.0147,20.3701,20.5463,534375.0],["2002-01-17",20.6151,20.8901,19.8974,20.6237,498150.0],["2002-01-18",20.5592,20.8385,20.0693,20.5291,555525.0],["2002-01-22",20.5291,20.9417,20.1982,20.4904,309375.0],["2002-01-23",20.5979,21.4187,20.5979,21.0792,895275.0],["2002-01-24",21.2941,22.1751,21.2941,21.8613,605250.0],["2002-01-25",21.8613,21.9172,21.3585,21.3585,449775.0],["2002-01-28",21.3585,21.7453,21.148,21.2726,534375.0],["2002-01-29",21.2726,22.4673,21.1866,22.0118,657000.0],["2002-01-30",24.3668,24.3668,22.8798,23.9585,1796175.0],["2002-01-31",23.9542,24.6031,23.8511,24.543,687375.0],["2002-02-01",24.5387,25.6775,24.3668,25.1403,521775.0],["2002-02-04",25.1403,25.8709,24.9255,25.0845,877725.0],["2002-02-05",25.0759,25.785,25.0114,25.6131,418950.0],["2002-02-06",25.6818,25.9569,25.5701,25.5916,398700.0],["2002-02-07",25.699,25.9569,25.6345,25.785,430875.0],["2002-02-08",25.785,25.9569,25.5615,25.9354,355500.0],["2002-02-11",25.9354,26.494,25.8838,26.3694,423225.0],["2002-02-12",26.262,26.6445,26.2362,26.4726,345825.0],["2002-02-13",26.4296,26.623,26.2147,26.4081,366300.0],["2002-02-14",26.4081,26.4812,25.8922,26.09,403425.0],["2002-02-15",26.09,26.8681,26.0599,26.5285,542250.0],["2002-02-19",26.421,26.421,25.7074,25.7203,296550.0],["2002-02-20",25.7934,25.9352,25.3549,25.5268,443925.0],["2002-02-21",25.4924,25.7074,25.3635,25.4193,409950.0],["2002-02-22",25.4065,25.9653,25.2775,25.7676,303750.0],["2002-02-25",25.8363,26.2189,25.7934,26.176,247050.0],["2002-02-26",26.133,26.1975,25.6902,25.9223,326475.0],["2002-02-27",25.9223,26.3952,25.9223,26.2146,531900.0],["2002-02-28",26.2232,26.3737,25.9653,26.3737,267300.0],["2002-03-01",26.3737,27.255,26.3092,27.212,354600.0],["2002-03-04",27.3195,27.6204,27.1174,27.4785,276750.0],["2002-03-05",27.3925,27.8998,27.298,27.8052,285750.0],["2002-03-06",27.7923,28.0245,27.255,27.5516,315000.0],["2002-03-07",27.5344,27.5344,26.9756,27.4269,290925.0],["2002-03-08",27.5086,28.3727,27.5086,28.1491,321075.0],["2002-03-11",28.1363,28.1448,27.5301,27.8353,168525.0],["2002-03-12",27.7236,28.1362,27.5774,27.7665,121275.0],["2002-03-13",27.8095,27.8095,27.4312,27.4699,306225.0],["2002-03-14",27.4269,27.7278,27.3624,27.7278,81900.0],["2002-03-15",27.4054,28.1577,27.4054,28.1577,197325.0],["2002-03-18",28.2652,28.3512,27.9686,28.0718,143100.0],["2002-03-19",28.0718,28.1148,27.6935,27.8353,230850.0],["2002-03-20",27.7708,27.8138,27.3367,27.5129,367650.0],["2002-03-21",27.4484,27.5043,27.212,27.4699,229275.0],["2002-03-22",27.4699,28.0073,27.4269,27.4699,291600.0],["2002-03-25",27.255,27.3582,27.0916,27.2292,351000.0],["2002-03-26",27.212,27.2163,27.0185,27.1905,264600.0],["2002-03-27",27.169,27.5129,26.9884,27.126,207000.0],["2002-03-28",27.083,27.3839,27.0615,27.2507,229500.0],["2002-04-01",27.169,27.3367,27.0916,27.2507,210825.0],["2002-04-02",27.083,27.083,26.7778,26.8724,355950.0],["2002-04-03",26.7821,26.9326,26.3006,26.3006,474300.0],["2002-04-04",25.7933,26.1416,25.5741,26.0255,288900.0],["2002-04-05",25.918,26.8079,25.918,26.7133,204750.0],["2002-04-08",26.4984,27.3624,26.4468,27.1475,266625.0],["2002-04-09",27.3624,27.6978,26.9755,27.0701,335700.0],["2002-04-10",27.083,27.3281,26.9111,27.3281,286650.0],["2002-04-11",27.371,27.586,27.2335,27.255,244350.0],["2002-04-12",27.255,27.6204,27.1475,27.6204,369900.0],["2002-04-15",27.6204,27.7279,26.9111,26.9627,166050.0],["2002-04-16",26.997,27.2765,26.7821,27.2765,472050.0],["2002-04-17",27.3839,27.4785,27.255,27.255,132750.0],["2002-04-18",27.255,27.5043,27.04,27.5043,81675.0],["2002-04-19",27.5086,27.5129,27.2249,27.3066,140625.0],["2002-04-22",27.4011,27.4011,26.9369,27.04,82125.0],["2002-04-23",27.0744,27.1905,26.7649,26.8595,195975.0],["2002-04-24",27.6376,28.0589,27.0185,27.5043,641025.0],["2002-04-25",27.4011,28.4802,27.3624,28.3727,227925.0],["2002-04-26",28.2867,28.5876,27.5344,27.5516,481050.0],["2002-04-29",25.7934,26.0943,24.7186,24.7186,4137750.0],["2002-04-30",23.429,24.4908,23.386,23.962,1491525.0],["2002-05-01",24.0308,24.3575,23.4719,23.9878,1414125.0],["2002-05-02",24.1168,25.256,24.0738,24.9336,1782450.0],["2002-05-03",24.8476,25.6644,24.4607,25.4881,1164825.0],["2002-05-06",25.4065,25.4065,24.5983,25.1485,1139850.0],["2002-05-07",24.9121,24.9121,24.2071,24.2243,1005525.0],["2002-05-08",24.2887,24.9336,24.2028,24.7616,1396350.0],["2002-05-09",24.7358,24.7616,24.4951,24.5467,1477350.0],["2002-05-10",24.5467,24.6112,24.2672,24.4521,1218375.0],["2002-05-13",24.4392,24.9293,24.3833,24.8476,411975.0],["2002-05-14",24.9981,25.6945,24.9121,25.6214,747000.0],["2002-05-15",25.6214,26.1888,25.5612,25.8148,1473525.0],["2002-05-16",25.7504,25.9567,25.1743,25.1915,612675.0],["2002-05-17",25.17,25.5784,24.8906,25.5784,593100.0],["2002-05-20",25.4838,25.4924,25.2001,25.299,385425.0],["2002-05-21",25.299,25.3635,24.9551,24.9852,713700.0],["2002-05-22",24.9852,25.127,24.8476,24.8734,576225.0],["2002-05-23",24.8734,25.7504,24.8562,25.6988,718425.0],["2002-05-24",25.6644,25.6687,25.1141,25.1141,478575.0],["2002-05-28",25.1184,25.5569,25.084,25.5569,557325.0],["2002-05-29",25.5139,25.5139,24.9981,25.0367,367200.0],["2002-05-30",24.9336,25.3635,24.7659,25.3635,638325.0],["2002-05-31",25.299,25.5784,25.1915,25.1915,431550.0],["2002-06-03",25.1485,25.2818,24.8046,24.8046,560025.0],["2002-06-04",24.6542,25.3205,24.6542,25.2646,670500.0],["2002-06-05",25.2646,25.6214,25.1055,25.4752,811350.0],["2002-06-06",25.5354,25.5354,24.2457,24.6326,596850.0],["2002-06-07",24.5359,25.213,24.2458,24.9809,349650.0],["2002-06-10",24.9551,25.2452,23.7815,24.0201,641850.0],["2002-06-11",24.0265,24.1813,23.2592,23.588,1024800.0],["2002-06-12",23.4268,23.4268,22.5047,23.2269,631350.0],["2002-06-13",23.2398,23.6205,22.5172,22.5817,720750.0],["2002-06-14",22.5817,23.9689,22.3237,23.3882,550800.0],["2002-06-17",23.485,24.0979,23.485,23.8528,452250.0],["2002-06-18",23.8721,24.2528,23.5366,23.6656,371850.0],["2002-06-19",23.614,23.9173,23.414,23.414,369900.0],["2002-06-20",23.4205,23.614,22.9043,22.9688,459450.0],["2002-06-21",23.0334,23.1237,22.7817,22.8721,515850.0],["2002-06-24",22.8398,23.4205,22.4849,23.0979,517500.0],["2002-06-25",23.0334,23.0334,22.0978,22.3559,591000.0],["2002-06-26",22.1946,22.2591,21.6462,22.0398,862050.0],["2002-06-27",22.0527,22.0978,20.9752,21.4075,1118250.0],["2002-06-28",21.7107,21.8204,21.1687,21.2075,2181000.0],["2002-07-01",21.2913,21.6656,20.1042,20.3236,812400.0],["2002-07-02",20.3235,20.4719,19.5364,19.5558,1249950.0],["2002-07-03",19.5622,21.13,19.0977,21.13,1115250.0],["2002-07-05",21.2913,21.4914,21.0655,21.4914,276000.0],["2002-07-08",21.4849,21.7107,20.8655,20.8784,597150.0],["2002-07-09",20.7494,20.7494,19.93,20.0332,482400.0],["2002-07-10",20.0332,20.1235,19.5171,19.5687,902850.0],["2002-07-11",19.5171,19.9687,19.0977,19.6784,788250.0],["2002-07-12",20.7752,20.9042,20.3881,20.6461,918000.0],["2002-07-15",20.6526,20.7107,20.001,20.2784,697950.0],["2002-07-16",20.1493,20.5171,19.8719,20.3945,529500.0],["2002-07-17",20.6461,20.7687,20.0268,20.4074,416400.0],["2002-07-18",20.5816,20.5816,18.9364,19.0203,2027100.0],["2002-07-19",19.3558,20.8397,19.3558,20.001,1780950.0],["2002-07-22",20.0009,20.4139,19.8074,19.988,651000.0],["2002-07-23",19.9945,20.1945,19.3687,19.3751,471000.0],["2002-07-24",18.8719,20.7236,18.8074,20.7236,497700.0],["2002-07-25",20.7236,21.8914,20.6397,21.0655,711750.0],["2002-07-26",21.2268,21.4784,21.0333,21.3301,324450.0],["2002-07-29",21.6139,22.7753,21.5817,22.7172,547950.0],["2002-07-30",22.8721,23.6011,22.5172,23.1947,981450.0],["2002-07-31",23.1947,23.1947,22.3882,23.0011,276300.0],["2002-08-01",23.0011,23.0656,22.0462,22.0914,439500.0],["2002-08-02",21.9365,21.9365,21.0978,21.1107,332100.0],["2002-08-05",20.9687,21.4849,19.3558,19.7429,972600.0],["2002-08-06",19.7622,21.0978,19.7622,20.1687,641850.0],["2002-08-07",20.4848,20.9623,19.6784,20.6655,698250.0],["2002-08-08",20.6784,22.2011,20.6784,22.1172,590850.0],["2002-08-09",22.1172,22.9688,22.1172,22.8333,902100.0],["2002-08-12",22.6462,24.1302,22.5172,23.4334,958650.0],["2002-08-13",23.4334,24.827,23.4334,24.0205,954150.0],["2002-08-14",24.0205,24.5173,23.7108,24.5173,764550.0],["2002-08-15",24.6141,24.7754,24.0657,24.2528,606300.0],["2002-08-16",24.2592,24.6786,23.9431,24.5173,525600.0],["2002-08-19",24.3559,24.5302,23.691,23.8847,690150.0],["2002-08-20",23.8847,24.1752,23.7814,23.9492,379050.0],["2002-08-21",23.9492,24.0783,23.8008,24.0267,215100.0],["2002-08-22",24.3366,25.5437,24.2655,25.434,680400.0],["2002-08-23",25.2726,25.2726,24.272,24.5238,555600.0],["2002-08-26",24.4657,24.4657,23.3424,24.0073,502650.0],["2002-08-27",23.9492,24.0267,23.0778,23.3037,419700.0],["2002-08-28",23.3037,23.3037,22.3612,22.9164,490950.0],["2002-08-29",22.8196,22.9164,22.2838,22.9164,434250.0],["2002-08-30",22.755,23.3682,22.7033,22.8841,170850.0],["2002-09-03",22.8841,23.0842,22.1288,22.3096,228900.0],["2002-09-04",22.3096,23.3747,22.0385,23.2456,357750.0],["2002-09-05",23.1423,23.1617,22.542,22.5872,385350.0],["2002-09-06",22.8196,23.3037,22.7163,23.3037,238800.0],["2002-09-09",23.2391,23.5619,23.0455,23.4328,396750.0],["2002-09-10",23.5619,24.2333,23.5619,24.201,492150.0],["2002-09-11",24.3366,24.4657,22.8841,23.0584,644850.0],["2002-09-12",22.9164,22.9164,22.5291,22.6259,611850.0],["2002-09-13",22.6711,22.9745,22.6001,22.9745,389700.0],["2002-09-16",22.968,22.9745,22.471,22.6001,442500.0],["2002-09-17",22.5291,22.6904,22.4,22.5936,240900.0],["2002-09-18",22.5936,22.5936,21.7221,22.2128,503850.0],["2002-09-19",22.1095,22.6453,21.8577,21.9933,662400.0],["2002-09-20",21.9933,22.2063,21.819,21.9481,465750.0],["2002-09-23",21.7867,21.9158,21.2057,21.451,196200.0],["2002-09-24",21.451,21.451,20.4246,20.7216,429000.0],["2002-09-25",21.0443,21.1089,20.5279,20.8313,551400.0],["2002-09-26",20.9152,21.238,20.7345,21.1734,289650.0],["2002-09-27",21.1734,21.4317,20.9798,21.1089,392400.0],["2002-09-30",21.1089,21.2057,20.5925,21.1089,561750.0],["2002-10-01",21.1089,21.3994,20.6441,21.3348,465150.0],["2002-10-02",21.3348,21.5608,21.0379,21.0379,499050.0],["2002-10-03",20.9798,21.2638,20.3343,20.5602,354150.0],["2002-10-04",20.657,20.657,19.366,19.6629,627000.0],["2002-10-07",19.4305,19.579,19.2756,19.4628,512400.0],["2002-10-08",19.5273,19.6242,18.9786,19.5015,493050.0],["2002-10-09",19.4951,19.65,19.3272,19.5273,306750.0],["2002-10-10",19.4951,19.4951,19.1981,19.366,967350.0],["2002-10-11",19.5273,19.6435,19.2368,19.2368,1214550.0],["2002-10-14",19.5596,19.9082,19.353,19.7855,782550.0],["2002-10-15",20.0115,21.0056,20.0115,20.8701,1190250.0],["2002-10-16",20.799,20.8184,20.3343,20.3988,667050.0],["2002-10-17",20.5925,22.4322,20.5925,22.1353,666900.0],["2002-10-18",22.1353,22.2579,21.6318,21.9739,493050.0],["2002-10-21",21.9481,22.897,21.6189,22.8325,327150.0],["2002-10-22",22.8325,23.0778,21.9675,22.2063,334650.0],["2002-10-23",22.2063,23.0326,22.1095,23.0197,350250.0],["2002-10-24",23.0778,23.0778,22.5872,22.6001,236550.0],["2002-10-25",22.6259,23.3037,22.4903,23.2585,318450.0],["2002-10-28",23.4974,23.7879,23.2714,23.3102,399600.0],["2002-10-29",23.3683,23.4005,22.4968,22.9551,219750.0],["2002-10-30",22.9809,23.8201,22.9164,23.2392,283350.0],["2002-10-31",23.5619,24.9175,23.4651,24.8336,946650.0],["2002-11-01",24.8853,25.5631,23.8137,25.5631,773700.0],["2002-11-04",25.2403,25.6276,24.272,24.8723,1295550.0],["2002-11-05",25.1112,25.137,24.1106,24.8207,572850.0],["2002-11-06",24.8336,25.2919,24.8336,25.1564,483150.0],["2002-11-07",25.1112,25.1176,24.627,24.7949,284100.0],["2002-11-08",24.7239,24.9046,24.5044,24.5496,378300.0],["2002-11-11",24.4657,24.4657,23.904,24.1558,382200.0],["2002-11-12",24.2074,24.6916,23.917,24.0848,501900.0],["2002-11-13",24.1106,24.6464,24.0202,24.3817,494250.0],["2002-11-14",24.5302,25.0144,24.5302,24.7561,291000.0],["2002-11-15",24.7561,25.1693,24.4334,25.1564,492600.0],["2002-11-18",25.1693,25.4985,25.0144,25.2145,406650.0],["2002-11-19",25.2145,25.7567,25.2145,25.5695,426150.0],["2002-11-20",25.4985,25.8923,25.4985,25.8535,572100.0],["2002-11-21",25.8213,27.2866,25.7761,26.9832,1288800.0],["2002-11-22",26.8218,27.2092,26.5959,27.0413,824700.0],["2002-11-25",27.1123,28.0806,27.0994,28.0806,696900.0],["2002-11-26",27.9192,28.1452,27.5707,27.5707,837900.0],["2002-11-27",27.6159,28.6681,27.5965,28.0484,756450.0],["2002-11-29",28.1388,28.2873,27.8998,28.2873,206400.0],["2002-12-02",28.4488,28.6425,27.8998,28.0936,430200.0],["2002-12-03",27.9644,27.9709,27.3186,27.7061,455100.0],["2002-12-04",27.5769,27.7254,26.8148,26.8729,1622100.0],["2002-12-05",26.9311,27.1894,26.1561,27.0602,926700.0],["2002-12-06",27.0602,27.6092,26.7309,26.8794,581400.0],["2002-12-09",26.789,26.8729,26.2207,26.2207,375750.0],["2002-12-10",26.2271,26.9763,26.1754,26.8859,609000.0],["2002-12-11",26.9311,27.17,26.1561,26.3563,649800.0],["2002-12-12",26.2853,27.1959,26.2853,27.1248,621300.0],["2002-12-13",26.9634,27.1119,26.6727,26.7373,478200.0],["2002-12-16",26.6082,27.0667,26.6082,26.8988,445950.0],["2002-12-17",26.8665,27.0021,26.5436,26.6405,274350.0],["2002-12-18",26.6405,26.6405,26.0269,26.0269,336600.0],["2002-12-19",25.9623,26.3175,25.6911,25.788,489450.0],["2002-12-20",25.8977,26.2594,25.8784,26.0915,404850.0],["2002-12-23",26.0915,26.705,25.8977,26.479,353850.0],["2002-12-24",26.4144,26.479,26.3821,26.4467,133050.0],["2002-12-26",26.479,27.4477,26.4144,27.3186,318750.0],["2002-12-27",27.2217,27.3638,26.8665,26.9827,301800.0],["2002-12-30",26.9827,27.4477,26.7696,27.2604,413700.0],["2002-12-31",27.2604,27.9386,27.2346,27.5769,704550.0],["2003-01-02",27.5769,27.6027,27.1248,27.4542,486150.0],["2003-01-03",27.4542,27.8029,27.4154,27.8029,384750.0],["2003-01-06",27.6415,27.9967,27.4994,27.9321,580500.0],["2003-01-07",27.9321,28.3519,27.8029,28.0742,496800.0],["2003-01-08",28.0806,28.1,27.8352,28.0031,345450.0],["2003-01-09",28.0032,29.1527,28.0032,28.9525,655500.0],["2003-01-10",28.8686,29.9213,28.804,29.1915,752250.0],["2003-01-13",29.4498,29.4756,29.0429,29.0623,768300.0],["2003-01-14",29.1269,29.1786,28.8169,29.0623,408000.0],["2003-01-15",28.9331,29.114,28.8104,28.8234,373950.0],["2003-01-16",28.8298,29.0623,28.3261,28.494,705750.0],["2003-01-17",28.494,28.494,27.9579,28.0807,369450.0],["2003-01-21",28.0806,28.1775,27.6415,27.6415,497250.0],["2003-01-22",27.6415,29.3852,27.2863,29.3852,1444200.0],["2003-01-23",29.8696,30.6252,29.6888,30.6123,1857000.0],["2003-01-24",30.6188,30.6188,30.044,30.4508,672000.0],["2003-01-27",30.1925,30.8254,30.1925,30.6833,1063950.0],["2003-01-28",30.6769,31.3873,30.425,31.2581,1227300.0],["2003-01-29",31.2646,31.9556,31.0967,31.5165,1360500.0],["2003-01-30",31.5229,31.6456,31.1031,31.1031,1008750.0],["2003-01-31",31.0321,32.13,31.0321,32.13,889350.0],["2003-02-03",32.1235,32.4206,31.4196,31.4454,1154700.0],["2003-02-04",31.4454,31.6263,30.9352,31.271,1036200.0],["2003-02-05",31.3873,31.9169,31.271,31.5487,848400.0],["2003-02-06",31.4519,31.5423,31.0063,31.1613,781800.0],["2003-02-07",31.1612,31.6456,31.1096,31.2129,860550.0],["2003-02-10",31.2129,31.3227,30.9223,31.2452,785100.0],["2003-02-11",30.9998,31.5035,30.9998,31.3033,696900.0],["2003-02-12",31.1935,31.2581,30.1215,30.2442,1758300.0],["2003-02-13",30.2506,30.4831,29.3788,29.6371,1383750.0],["2003-02-14",29.65,30.1863,29.65,30.1863,812100.0],["2003-02-18",30.2444,30.9487,30.2444,30.7226,664800.0],["2003-02-19",30.6257,30.6321,30.3026,30.4577,462900.0],["2003-02-20",30.4577,30.5223,30.2574,30.3801,521850.0],["2003-02-21",30.3672,31.4979,30.3672,31.3299,688950.0],["2003-02-24",31.3299,31.3299,30.3672,30.3672,509100.0],["2003-02-25",30.2057,30.8324,30.07,30.7549,545700.0],["2003-02-26",30.7549,31.2847,30.7226,30.7226,536550.0],["2003-02-27",30.729,30.9875,30.6903,30.9487,473550.0],["2003-02-28",31.0133,31.7628,31.0133,31.556,755250.0],["2003-03-03",32.2409,32.3378,31.6207,31.6271,842550.0],["2003-03-04",31.6336,31.6336,30.8518,30.8647,412500.0],["2003-03-05",30.8647,31.0456,30.4577,30.7419,421800.0],["2003-03-06",30.6902,30.7096,30.1281,30.2961,373650.0],["2003-03-07",30.1411,30.2703,29.902,30.2574,421500.0],["2003-03-10",29.8826,29.9795,29.075,29.1073,546000.0],["2003-03-11",29.1137,29.2688,28.3449,28.3578,683250.0],["2003-03-12",28.1963,28.7907,27.8797,28.7907,1049400.0],["2003-03-13",29.075,30.0764,29.0104,30.0183,803100.0],["2003-03-14",30.3672,30.4577,29.2494,29.5725,869850.0],["2003-03-17",29.579,30.2057,29.3528,30.0442,748650.0],["2003-03-18",30.0506,30.5287,29.9795,30.4383,535050.0],["2003-03-19",30.4383,30.4383,29.9085,30.0765,266550.0],["2003-03-20",30.0442,30.5804,29.6113,30.2444,552450.0],["2003-03-21",30.2703,30.9487,30.2251,30.6127,693900.0],["2003-03-24",30.3672,30.4964,30.0894,30.1734,288750.0],["2003-03-25",30.9422,31.1878,30.6127,31.0456,990600.0],["2003-03-26",30.8518,31.4656,30.7161,31.1425,835800.0],["2003-03-27",31.0133,31.4527,30.6386,31.149,316950.0],["2003-03-28",31.3364,32.7449,31.3364,32.5317,4337850.0],["2003-03-31",32.3055,33.1778,32.2215,32.8353,2314050.0],["2003-04-01",32.9516,33.1455,32.3443,32.6286,1313250.0],["2003-04-02",32.887,33.7593,32.887,33.5202,1128600.0],["2003-04-03",33.6624,33.6624,33.1455,33.2682,479400.0],["2003-04-04",33.2101,33.3264,32.7449,32.9193,517500.0],["2003-04-07",33.3393,33.7916,33.1907,33.475,879150.0],["2003-04-08",33.4685,33.4685,32.1246,32.3055,975150.0],["2003-04-09",32.3055,32.5575,31.7434,31.7499,800850.0],["2003-04-10",31.7499,32.3055,31.6788,32.3055,812100.0],["2003-04-11",32.4864,32.7061,32.0471,32.2732,398850.0],["2003-04-14",32.144,32.7255,31.9566,32.7255,440250.0],["2003-04-15",32.7837,33.1261,32.6027,32.9064,535950.0],["2003-04-16",32.9516,33.1132,32.4089,32.4671,392250.0],["2003-04-17",32.4671,33.2747,32.4671,33.2747,418950.0],["2003-04-21",33.2747,33.2747,32.9839,33.2553,321600.0],["2003-04-22",33.2553,33.3264,32.9452,33.2424,366300.0],["2003-04-23",33.2101,33.9208,33.2101,33.6042,375600.0],["2003-04-24",33.8239,34.4377,33.8174,34.1469,1180800.0],["2003-04-25",34.2439,34.2439,33.5978,33.5978,488250.0],["2003-04-28",32.9516,33.8756,32.9,33.3716,994050.0],["2003-04-29",33.2424,33.727,33.0809,33.6753,631350.0],["2003-04-30",33.5332,33.7787,33.2101,33.6495,379200.0],["2003-05-01",33.4039,33.9208,32.6286,33.5331,1011600.0],["2003-05-02",33.5978,34.3472,33.4168,34.2891,396750.0],["2003-05-05",34.3666,34.6961,34.1922,34.3795,571950.0],["2003-05-06",34.2762,34.8706,34.2762,34.6251,512400.0],["2003-05-07",34.6251,34.6638,34.0048,34.2374,564450.0],["2003-05-08",34.1146,34.1211,33.3393,33.4944,744300.0],["2003-05-09",33.5978,34.0823,33.4556,33.895,253200.0],["2003-05-12",33.8691,33.9273,33.6106,33.7398,576000.0],["2003-05-13",33.6429,34.4185,33.6106,34.4121,504900.0],["2003-05-14",34.5155,34.9033,34.328,34.8128,652200.0],["2003-05-15",35.0843,35.22,34.69,35.0972,408300.0],["2003-05-16",35.1941,35.6337,34.9809,35.1683,492300.0],["2003-05-19",35.1748,35.2265,34.4832,34.4896,658050.0],["2003-05-20",34.6447,34.6447,34.2505,34.2892,523800.0],["2003-05-21",34.2569,34.8257,34.1212,34.4896,305700.0],["2003-05-22",34.5801,34.8257,34.4702,34.7223,374700.0],["2003-05-23",34.7223,34.7223,34.3539,34.4573,387900.0],["2003-05-27",34.2569,35.4204,34.2569,35.2911,432450.0],["2003-05-28",35.2588,35.2782,34.9615,35.0067,261450.0],["2003-05-29",34.871,35.5367,34.8386,35.3945,409800.0],["2003-05-30",35.4204,36.0991,35.4139,36.0344,642450.0],["2003-06-02",36.6808,36.6808,35.847,35.8728,833400.0],["2003-06-03",35.6789,35.7629,35.388,35.4915,479700.0],["2003-06-04",35.4979,35.4979,33.6752,34.9356,1634550.0],["2003-06-05",34.5801,35.2652,34.2569,34.4444,841050.0],["2003-06-06",34.593,34.7159,33.9338,34.0953,677100.0],["2003-06-09",33.9984,34.0565,33.7463,33.8045,363900.0],["2003-06-10",33.798,34.9873,33.798,34.7546,517950.0],["2003-06-11",34.8387,35.2265,34.5478,35.052,265350.0],["2003-06-12",35.1618,35.4462,34.9033,35.0326,241350.0],["2003-06-13",35.0326,35.2717,34.8968,34.9485,448350.0],["2003-06-16",35.0649,35.0972,34.3086,34.5801,883650.0],["2003-06-17",34.6447,34.6447,33.2615,33.3714,1460850.0],["2003-06-18",33.3714,33.9661,32.7638,33.9661,1284450.0],["2003-06-19",33.9661,34.0695,33.4877,33.7915,596550.0],["2003-06-20",33.7915,33.7915,33.2227,33.7398,662250.0],["2003-06-23",33.7075,33.7075,32.8737,33.0224,367350.0],["2003-06-24",33.0224,33.2163,32.5828,32.7961,447300.0],["2003-06-25",32.8026,33.2421,32.8026,33.087,402300.0],["2003-06-26",32.9254,33.087,32.6669,32.7251,504450.0],["2003-06-27",32.8026,32.9642,32.5764,32.8414,578850.0],["2003-06-30",32.9319,33.8045,32.9319,33.2551,700350.0],["2003-07-01",33.1581,33.7398,32.9642,33.6106,480450.0],["2003-07-02",33.5459,33.9273,33.3132,33.8626,482850.0],["2003-07-03",33.7398,33.9984,33.4167,33.4167,200100.0],["2003-07-07",33.5459,34.076,33.4813,33.4813,475350.0],["2003-07-08",33.3843,34.1923,33.1646,33.8045,585000.0],["2003-07-09",34.2569,35.0907,34.16,34.8063,802800.0],["2003-07-10",34.7094,34.7158,34.076,34.2311,467550.0],["2003-07-11",34.3151,34.6318,34.1923,34.2375,523800.0],["2003-07-14",34.6771,34.9033,34.3151,34.606,623250.0],["2003-07-15",34.677,34.8322,33.8562,34.1406,306300.0],["2003-07-16",34.4185,34.4832,33.8691,34.1083,517350.0],["2003-07-17",33.6106,33.798,32.738,32.8026,1544850.0],["2003-07-18",32.8026,33.1904,32.8026,32.9448,391950.0],["2003-07-21",32.8349,32.8349,31.7878,31.8654,690000.0],["2003-07-22",32.124,32.5958,31.3677,32.2532,561450.0],["2003-07-23",32.2209,32.5699,31.8266,32.5053,353700.0],["2003-07-24",34.2569,36.6937,34.1083,35.8211,4130250.0],["2003-07-25",35.7435,37.1397,35.485,36.9199,1103700.0],["2003-07-28",36.6161,37.6503,36.5062,37.3918,921150.0],["2003-07-29",37.2948,37.4499,37.2172,37.3206,438900.0],["2003-07-30",37.8765,38.1027,37.7408,38.0381,1021050.0],["2003-07-31",36.5192,37.3595,34.9033,34.9292,4482300.0],["2003-08-01",34.8451,36.1314,34.8451,35.5496,5980050.0],["2003-08-04",35.485,35.8728,35.4204,35.485,1409100.0],["2003-08-05",35.9892,36.2283,35.6918,35.8728,1937100.0],["2003-08-06",35.8082,36.3253,35.7759,36.1314,1348500.0],["2003-08-07",35.9698,36.3576,35.8857,36.0667,1387050.0],["2003-08-08",36.2283,36.3899,35.8922,35.9956,453900.0],["2003-08-11",35.9956,36.1572,35.5949,35.7759,577500.0],["2003-08-12",35.9375,36.6097,35.7888,36.5063,811800.0],["2003-08-13",36.5709,36.8359,36.3705,36.6032,329850.0],["2003-08-14",36.6032,36.8359,36.2929,36.5515,372000.0],["2003-08-15",36.5192,36.6097,36.4545,36.558,164400.0],["2003-08-18",36.6161,36.8424,36.5838,36.7713,388500.0],["2003-08-19",36.7713,36.9005,36.4352,36.8488,936450.0],["2003-08-20",36.6872,37.1785,36.5515,37.1267,666150.0],["2003-08-21",37.1332,37.5598,37.0363,37.4112,613950.0],["2003-08-22",37.4564,37.6115,37.0427,37.172,397050.0],["2003-08-25",37.1784,37.1849,36.4545,36.4868,490950.0],["2003-08-26",36.3576,36.3576,35.4204,36.0926,771900.0],["2003-08-27",36.196,36.5321,36.1314,36.4675,343350.0],["2003-08-28",36.5645,37.7477,36.5451,37.696,757500.0],["2003-08-29",37.7606,38.0063,37.6119,37.89,326700.0],["2003-09-02",38.0516,38.2197,37.8382,38.1615,346500.0],["2003-09-03",38.1615,38.9762,38.1098,38.7822,1060650.0],["2003-09-04",38.7952,39.3124,38.5883,38.9633,877800.0],["2003-09-05",38.8275,38.9245,38.6659,38.7887,910950.0],["2003-09-08",38.8598,39.2219,38.6465,39.2155,710100.0],["2003-09-09",39.2155,40.0237,38.7435,39.4094,1096200.0],["2003-09-10",39.2478,39.2995,38.4072,38.5495,793650.0],["2003-09-11",38.4719,38.5689,37.7542,37.9417,573000.0],["2003-09-12",37.8253,38.4072,37.696,38.1745,392100.0],["2003-09-15",38.2391,38.7629,38.1939,38.265,449700.0],["2003-09-16",38.265,38.8275,38.265,38.7952,440250.0],["2003-09-17",38.8598,38.8922,37.7412,37.9482,1508100.0],["2003-09-18",38.0516,38.459,38.0257,38.2779,371550.0],["2003-09-19",38.3749,38.7952,38.2973,38.7435,645900.0],["2003-09-22",38.6335,38.9892,38.5171,38.9892,558900.0],["2003-09-23",38.9568,39.1767,38.7628,39.0603,502950.0],["2003-09-24",38.9892,39.0991,38.4072,38.4072,375300.0],["2003-09-25",38.4719,38.5753,37.8706,38.1163,402450.0],["2003-09-26",38.1163,38.5624,37.5473,37.6055,677100.0],["2003-09-29",37.89,38.2456,37.696,37.9611,417600.0],["2003-09-30",38.0193,38.4977,37.6636,38.1227,563550.0],["2003-10-01",38.1809,38.3102,38.1163,38.2779,418350.0],["2003-10-02",38.2844,38.6917,38.2003,38.6206,346800.0],["2003-10-03",38.7952,38.9633,38.3426,38.4977,766200.0],["2003-10-06",38.6012,38.8081,38.6012,38.7952,428400.0],["2003-10-07",38.7887,39.4418,38.6852,39.4418,759750.0],["2003-10-08",39.3771,39.6034,38.9956,39.0409,502050.0],["2003-10-09",39.2801,39.7004,39.2155,39.6099,519150.0],["2003-10-10",39.9914,40.1918,39.6163,40.0883,574050.0],["2003-10-13",40.4116,40.7349,40.3147,40.3535,405600.0],["2003-10-14",40.25,40.7349,39.959,40.4504,667500.0],["2003-10-15",40.5798,40.5992,40.2629,40.2823,747000.0],["2003-10-16",40.2823,40.4117,39.8879,40.2306,521100.0],["2003-10-17",40.1659,40.2112,39.4094,39.4935,764100.0],["2003-10-20",39.6034,39.8168,39.4741,39.7586,787650.0],["2003-10-21",39.8944,40.153,39.7457,39.8814,531600.0],["2003-10-22",39.875,39.9267,39.6163,39.8297,451050.0],["2003-10-23",39.681,39.8427,39.4353,39.7586,477900.0],["2003-10-24",39.5969,39.7198,39.3124,39.5905,293400.0],["2003-10-27",39.4418,40.0819,39.4418,39.7521,237900.0],["2003-10-28",39.8297,40.7026,39.7974,40.6703,435450.0],["2003-10-29",40.6767,41.2587,40.4116,41.2587,627450.0],["2003-10-30",41.6078,41.8212,40.9548,41.0453,364650.0],["2003-10-31",41.1746,41.6208,41.097,41.2393,657600.0],["2003-11-03",41.3815,41.6402,37.502,41.3686,688200.0],["2003-11-04",36.4222,37.696,34.3143,36.5192,15025200.0],["2003-11-05",35.9502,36.4998,35.6334,36.17,2078100.0],["2003-11-06",36.2088,36.2088,35.1743,35.517,1282950.0],["2003-11-07",35.4976,35.6592,34.6118,34.754,1354200.0],["2003-11-10",34.6247,35.0126,34.2755,34.2755,791700.0],["2003-11-11",34.3014,34.5212,34.0428,34.2691,894000.0],["2003-11-12",34.2044,35.2519,34.1204,35.2325,952350.0],["2003-11-13",35.3683,35.6592,35.142,35.5752,747900.0],["2003-11-14",35.5816,35.8467,34.9351,34.9415,544350.0],["2003-11-17",34.9415,35.0515,34.2562,34.4307,575100.0],["2003-11-18",34.9156,35.4329,33.6936,33.8164,1080150.0],["2003-11-19",33.7195,33.9781,33.1699,33.6225,1033200.0],["2003-11-20",33.7259,33.991,33.5643,33.6289,1076400.0],["2003-11-21",33.5514,34.1592,33.4932,33.616,876000.0],["2003-11-24",33.7195,34.1786,33.7195,33.9975,657000.0],["2003-11-25",34.2044,34.3919,34.0298,34.0363,715050.0],["2003-11-26",35.317,36.1256,35.2653,35.7439,1701150.0],["2003-11-28",36.0609,36.0609,35.5305,35.6793,258600.0],["2003-12-01",35.5757,35.8733,35.5111,35.7892,668250.0],["2003-12-02",35.8022,35.8992,35.1489,35.1489,564600.0],["2003-12-03",35.1553,35.414,34.6055,34.6055,552450.0],["2003-12-04",34.7672,34.8319,33.8746,34.0428,1255200.0],["2003-12-05",34.0622,34.1333,33.2989,33.2989,914400.0],["2003-12-08",33.3442,33.4994,32.8591,32.9367,918600.0],["2003-12-09",33.0531,33.1049,32.2381,32.2446,757800.0],["2003-12-10",32.2446,32.3093,31.145,31.3067,1374750.0],["2003-12-11",31.3067,32.0699,31.0479,31.242,1557900.0],["2003-12-12",31.3261,31.3649,30.5369,30.7763,1159800.0],["2003-12-15",31.339,31.339,29.3856,29.3856,1901400.0],["2003-12-16",29.5602,29.916,29.4115,29.6896,1670550.0],["2003-12-17",29.6896,30.207,29.6637,30.1488,1246500.0],["2003-12-18",30.4334,31.96,30.3494,31.7012,2376900.0],["2003-12-19",32.3351,32.5421,32.0829,32.471,1543050.0],["2003-12-22",32.3093,32.5033,32.0247,32.2122,595350.0],["2003-12-23",32.2122,32.4063,32.0764,32.1993,484350.0],["2003-12-24",32.1605,32.3416,32.0376,32.0441,294900.0],["2003-12-26",32.1475,32.1993,31.7271,31.7271,265800.0],["2003-12-29",31.8565,31.9858,31.6365,31.7983,505050.0],["2003-12-30",31.8241,32.3028,31.7012,32.2446,586650.0],["2003-12-31",32.1475,32.3287,31.6948,31.7983,613050.0],["2004-01-02",32.0829,32.1476,31.3455,31.4296,582300.0],["2004-01-05",31.4296,32.4063,31.3778,32.3481,1653450.0],["2004-01-06",32.3481,32.9949,32.3093,32.9949,1004700.0],["2004-01-07",32.9949,34.3209,32.9949,34.0363,2457150.0],["2004-01-08",34.0363,34.2821,33.7517,34.0363,888600.0],["2004-01-09",33.9263,33.9328,33.5576,33.6353,960750.0],["2004-01-12",33.5059,33.5253,32.9949,33.2536,979050.0],["2004-01-13",34.9289,35.8086,33.9846,34.9031,3059700.0],["2004-01-14",34.7996,35.22,34.7996,35.0906,1968600.0],["2004-01-15",35.0971,35.0971,34.7349,34.9936,1207650.0],["2004-01-16",34.8319,35.22,34.7672,34.9613,860550.0],["2004-01-20",34.9613,35.2976,34.6702,35.0259,810450.0],["2004-01-21",34.9289,35.1165,34.6055,34.7219,610050.0],["2004-01-22",34.9936,35.33,34.7349,35.0906,585450.0],["2004-01-23",35.317,35.8992,34.806,35.3235,683400.0],["2004-01-26",35.3235,35.5758,34.7284,35.5758,748650.0],["2004-01-27",38.4218,38.8487,38.0984,38.0984,4011300.0],["2004-01-28",38.2278,38.5124,38.0079,38.0079,1045800.0],["2004-01-29",38.0079,38.0079,37.5163,37.8656,1368450.0],["2004-01-30",37.9302,38.4542,37.678,38.4024,595050.0],["2004-02-02",38.4024,38.5965,38.2601,38.4542,1047900.0],["2004-02-03",38.4218,38.8876,37.9302,38.8099,1386450.0],["2004-02-04",38.6482,39.2304,38.3572,39.1657,1287600.0],["2004-02-05",39.1657,40.0454,39.1333,39.9031,1398000.0],["2004-02-06",39.806,39.9807,39.722,39.9742,655950.0],["2004-02-09",40.0001,40.0971,39.8448,40.0066,652500.0],["2004-02-10",39.9095,40.0648,39.6832,39.8707,499350.0],["2004-02-11",39.9419,40.2976,39.5473,40.1036,804750.0],["2004-02-12",39.9742,40.1877,39.7996,39.8966,337200.0],["2004-02-13",39.8966,40.0972,39.4372,39.8319,622800.0],["2004-02-17",39.8319,39.8319,39.3272,39.4695,817950.0],["2004-02-18",39.4696,39.7478,39.379,39.5666,469800.0],["2004-02-19",39.6313,39.7089,38.4343,38.4796,835800.0],["2004-02-20",38.8225,38.9519,37.9555,38.1302,600600.0],["2004-02-23",38.8807,38.8872,37.9555,38.1561,1263750.0],["2004-02-24",37.9167,38.0331,37.7031,37.9102,575100.0],["2004-02-25",37.9037,38.0072,37.3731,37.6708,518550.0],["2004-02-26",37.6708,38.5184,37.6578,38.2272,1076100.0],["2004-02-27",38.2919,39.0101,38.2919,38.5896,2341200.0],["2004-03-01",38.7578,39.3854,38.6349,39.159,600900.0],["2004-03-02",39.0813,39.5343,38.9455,39.146,319050.0],["2004-03-03",39.049,39.2107,38.9196,39.0037,425400.0],["2004-03-04",39.1137,39.6184,39.1137,39.4372,358650.0],["2004-03-05",39.4178,39.7284,39.1654,39.3143,382200.0],["2004-03-08",39.1525,39.2755,38.7061,38.7708,367350.0],["2004-03-09",38.7319,38.7966,38.2984,38.499,280200.0],["2004-03-10",38.6284,38.6284,37.4314,37.7225,692100.0],["2004-03-11",37.7258,38.2111,37.3861,37.7258,512900.0],["2004-03-12",37.7937,37.9102,37.4249,37.7161,448400.0],["2004-03-15",37.7161,37.7743,35.7652,37.0755,333900.0],["2004-03-16",37.2211,37.5122,36.2796,36.5708,415700.0],["2004-03-17",36.7843,37.0658,36.5902,36.629,830600.0],["2004-03-18",36.629,36.6582,36.1146,36.3088,496500.0],["2004-03-19",36.299,36.6776,36.1146,36.2893,611400.0],["2004-03-22",36.2699,36.2699,35.0955,35.5226,841000.0],["2004-03-23",35.5226,35.9205,35.3867,35.5129,639300.0],["2004-03-24",35.5129,35.7652,35.0373,35.0373,354400.0],["2004-03-25",35.3285,35.8914,35.3091,35.6197,446800.0],["2004-03-26",35.6197,35.7652,35.0373,35.0373,470900.0],["2004-03-29",35.047,35.6682,34.5035,34.6782,883900.0],["2004-03-30",34.6782,35.2606,34.387,35.0664,661500.0],["2004-03-31",35.0858,35.2023,34.5423,35.0179,611000.0],["2004-04-01",35.0373,35.8914,34.9111,35.5226,602400.0],["2004-04-02",36.1535,36.2311,34.9403,35.4061,591700.0],["2004-04-05",35.4255,35.9788,35.4255,35.9108,472500.0],["2004-04-06",35.8138,36.1632,35.4741,35.5226,360500.0],["2004-04-07",35.5226,35.6585,34.9791,35.4546,548000.0],["2004-04-08",35.4255,35.5226,35.047,35.1926,455100.0],["2004-04-12",35.212,35.4158,35.0858,35.2314,220400.0],["2004-04-13",35.4061,35.4255,34.8432,34.882,319200.0],["2004-04-14",34.0668,34.4841,33.5329,34.1056,1133100.0],["2004-04-15",34.1056,34.2609,33.9697,34.1638,632100.0],["2004-04-16",34.1638,35.1538,34.0862,35.115,950600.0],["2004-04-19",34.9209,35.4935,34.8044,35.1247,637200.0],["2004-04-20",35.1247,35.6876,35.1247,35.3285,704900.0],["2004-04-21",35.3382,35.6002,35.1441,35.4644,538700.0],["2004-04-22",35.4644,35.872,35.3285,35.8041,381600.0],["2004-04-23",35.7652,35.9788,35.0858,35.7846,456800.0],["2004-04-26",35.6197,35.7652,34.5715,34.6976,725900.0],["2004-04-27",34.6491,35.2605,34.6006,35.1538,970600.0],["2004-04-28",35.1538,35.5711,35.0179,35.2411,653000.0],["2004-04-29",35.2411,35.3964,34.5714,35.1344,837500.0],["2004-04-30",31.5433,33.0477,31.4462,32.7274,4295100.0],["2004-05-03",32.7274,33.1932,32.3586,33.0671,902600.0],["2004-05-04",32.9991,33.2321,32.8244,33.0865,1006700.0],["2004-05-05",33.0865,33.5038,32.9312,33.4747,1281500.0],["2004-05-06",33.4747,33.4747,32.9409,33.1447,757200.0],["2004-05-07",33.1447,33.5815,32.8535,32.9894,490000.0],["2004-05-10",32.805,32.805,32.0286,32.4556,711000.0],["2004-05-11",32.5139,32.9991,32.4265,32.6886,942000.0],["2004-05-12",32.6303,32.64,32.378,32.5139,996400.0],["2004-05-13",32.5527,33.1738,32.5139,33.1059,687000.0],["2004-05-14",33.0962,33.3874,33.0186,33.0574,979800.0],["2004-05-17",33.0574,33.0671,32.4653,32.5527,546900.0],["2004-05-18",33.0477,33.0477,32.4168,32.5139,1653100.0],["2004-05-19",32.805,33.1156,32.805,32.9409,913100.0],["2004-05-20",32.9021,32.9991,32.3197,32.4168,1053000.0],["2004-05-21",32.4653,32.9991,32.378,32.9894,938900.0],["2004-05-24",32.8923,33.2905,32.7952,33.0186,937600.0],["2004-05-25",33.0671,33.7955,32.7272,33.776,587000.0],["2004-05-26",33.776,34.1548,33.1642,34.0868,646400.0],["2004-05-27",34.0868,34.0868,33.3973,33.7469,427300.0],["2004-05-28",33.7469,33.9217,33.407,33.7469,546400.0],["2004-06-01",33.5527,33.844,33.4264,33.6789,564000.0],["2004-06-02",33.7955,34.0868,33.5138,34.0868,574900.0],["2004-06-03",33.5041,33.5041,32.5233,32.6787,972300.0],["2004-06-04",32.7758,33.1642,32.7272,33.1448,515100.0],["2004-06-07",33.1448,33.3099,32.9506,33.2808,815000.0],["2004-06-08",33.1837,33.2614,32.5524,32.8244,813000.0],["2004-06-09",32.7758,32.7758,31.9018,32.0183,1229100.0],["2004-06-10",32.2416,32.4359,31.7755,32.3776,1676800.0],["2004-06-14",32.1834,32.4359,32.0183,32.1445,573600.0],["2004-06-15",32.3388,32.7078,32.3291,32.533,506700.0],["2004-06-16",32.5039,32.6204,32.4262,32.4747,383400.0],["2004-06-17",32.3776,32.6301,32.1445,32.5524,413000.0],["2004-06-18",32.4941,32.8049,32.4941,32.6301,295700.0],["2004-06-21",32.6107,32.6107,32.0863,32.0863,475700.0],["2004-06-22",32.0863,32.1931,31.8532,32.1251,1018900.0],["2004-06-23",32.1251,32.6301,31.9503,32.6301,367600.0],["2004-06-24",32.6301,32.9603,32.3679,32.7272,425000.0],["2004-06-25",32.7758,33.106,32.7369,33.106,510900.0],["2004-06-28",33.0963,33.1448,32.1737,32.2999,679300.0],["2004-06-29",32.2999,32.4165,31.9794,32.1834,779400.0],["2004-06-30",32.1931,32.4165,32.0571,32.4165,659100.0],["2004-07-01",32.2708,32.4553,32.0766,32.2125,473100.0],["2004-07-02",32.1931,32.1931,31.3288,31.591,581400.0],["2004-07-06",31.5716,31.659,31.0083,31.2123,477700.0],["2004-07-07",31.0277,31.4453,30.9792,31.086,618700.0],["2004-07-08",31.154,31.1734,30.5519,30.5907,1066100.0],["2004-07-09",30.6878,30.8626,30.3771,30.4159,472400.0],["2004-07-12",30.4159,30.5713,30.008,30.4548,861300.0],["2004-07-13",25.2592,25.7351,23.0159,23.3072,12183100.0],["2004-07-14",23.3072,24.4726,23.3072,24.3463,3937600.0],["2004-07-15",24.7154,25.1232,24.7057,25.0067,2514600.0],["2004-07-16",25.0553,25.0747,24.6085,24.7251,1501000.0],["2004-07-19",25.0553,25.9487,25.0456,25.803,1714900.0],["2004-07-20",25.9196,26.444,25.8516,26.24,2071300.0],["2004-07-21",26.24,26.3954,25.8516,26.0944,1143300.0],["2004-07-22",25.9778,25.9778,25.1524,25.7545,1195000.0],["2004-07-23",25.7545,25.803,25.3466,25.5505,409500.0],["2004-07-26",25.5603,25.6768,25.4243,25.6088,563800.0],["2004-07-27",25.6088,26.3177,25.4923,25.9778,923700.0],["2004-07-28",25.9487,26.2206,25.7351,26.075,817500.0],["2004-07-29",26.3177,28.3571,26.3177,27.6191,2134400.0],["2004-07-30",27.5608,28.0464,27.3569,27.755,928300.0],["2004-08-02",27.6093,27.9395,27.4345,27.9201,678500.0],["2004-08-03",27.9104,27.9104,27.2986,27.7939,974700.0],["2004-08-04",27.7259,27.823,27.5899,27.687,783500.0],["2004-08-05",27.6482,27.7162,26.6673,26.7159,797400.0],["2004-08-06",26.6188,26.949,26.4148,26.6091,585300.0],["2004-08-09",26.7547,26.9101,26.007,26.2206,736500.0],["2004-08-10",26.2595,26.5411,26.1818,26.4828,603300.0],["2004-08-11",26.4828,26.7256,26.2303,26.5411,595200.0],["2004-08-12",26.5508,26.5508,25.9001,25.9487,442500.0],["2004-08-13",25.9584,25.9681,25.1524,25.2592,1116200.0],["2004-08-16",25.298,26.1332,25.298,26.0458,522500.0],["2004-08-17",26.0749,26.24,25.5894,25.6768,625600.0],["2004-08-18",25.6379,26.4634,25.6379,26.2109,554800.0],["2004-08-19",26.2983,26.6868,26.2498,26.4343,502700.0],["2004-08-20",26.4343,26.8519,26.2983,26.7062,299000.0],["2004-08-23",26.7062,26.7256,26.2789,26.3566,325400.0],["2004-08-24",26.6576,26.7547,26.0264,26.0264,574200.0],["2004-08-25",26.1721,26.4537,25.9778,26.4537,546100.0],["2004-08-26",26.4051,26.4925,25.5894,25.6282,519400.0],["2004-08-27",25.6379,26.0847,25.5505,25.9973,399900.0],["2004-08-30",25.9778,26.0944,25.5505,26.0555,441500.0],["2004-08-31",25.9584,26.2206,25.803,26.1526,384000.0],["2004-09-01",26.1818,26.6382,26.1235,26.3372,368900.0],["2004-09-02",26.2109,26.7062,26.2109,26.5897,135900.0],["2004-09-03",26.5896,26.7062,26.1041,26.24,213700.0],["2004-09-07",26.4344,26.8134,26.3081,26.7162,541200.0],["2004-09-08",26.551,26.7551,26.3664,26.3664,235700.0],["2004-09-09",26.3858,26.9592,26.3858,26.862,488900.0],["2004-09-10",26.8717,27.4063,26.7454,27.4063,324400.0],["2004-09-13",27.5521,27.6784,27.4257,27.5909,380200.0],["2004-09-14",27.6492,27.6978,27.1536,27.6298,269200.0],["2004-09-15",27.5326,27.6006,27.1827,27.5035,325300.0],["2004-09-16",27.552,27.8728,27.3577,27.3674,227100.0],["2004-09-17",27.3771,27.6881,27.1147,27.2119,244400.0],["2004-09-20",27.2119,27.2119,26.8232,26.862,340200.0],["2004-09-21",26.8232,28.2518,25.9971,28.2323,1676100.0],["2004-09-22",28.9126,30.1275,28.6114,28.9807,2710900.0],["2004-09-23",28.7669,29.3889,28.66,29.1556,875900.0],["2004-09-24",29.0779,29.2528,28.7183,28.7669,590700.0],["2004-09-27",28.864,29.0487,28.2518,28.4267,652000.0],["2004-09-28",28.4267,28.5725,27.8825,28.2518,936800.0],["2004-09-29",28.1352,28.4559,28.106,28.1838,726600.0],["2004-09-30",28.2518,28.8446,28.106,28.3781,570800.0],["2004-10-01",28.349,28.9515,28.349,28.7669,612200.0],["2004-10-04",29.0681,29.1945,29.0584,29.107,467200.0],["2004-10-05",29.0779,29.2528,29.0195,29.0973,508100.0],["2004-10-06",29.1556,29.3014,29.1167,29.1848,1122600.0],["2004-10-07",29.1945,29.4277,29.1848,29.2042,644300.0],["2004-10-08",29.2139,29.2139,28.7183,28.7183,459200.0],["2004-10-11",28.7183,28.9321,28.5919,28.7183,305700.0],["2004-10-12",28.728,29.1362,28.7086,28.9515,470200.0],["2004-10-13",29.0001,29.4472,28.6114,28.6405,862000.0],["2004-10-14",28.6405,28.66,28.0088,28.0866,457100.0],["2004-10-15",28.2809,28.3198,27.795,27.9311,691600.0],["2004-10-18",27.9894,28.3878,27.9311,28.3587,339200.0],["2004-10-19",28.2907,28.8446,28.2226,28.2323,331800.0],["2004-10-20",28.2809,28.5433,27.8533,27.9894,495500.0],["2004-10-21",28.1546,28.2809,27.9699,28.174,425500.0],["2004-10-22",28.1254,28.1352,27.5132,27.8436,508600.0],["2004-10-25",27.8144,28.3684,27.795,27.9699,305800.0],["2004-10-26",27.9311,28.5725,27.8047,28.417,285200.0],["2004-10-27",28.5142,29.3986,28.4656,29.3208,514200.0],["2004-10-28",29.4472,29.6512,29.2139,29.6415,702200.0],["2004-10-29",29.6415,29.729,29.2528,29.35,426100.0],["2004-11-01",29.2528,29.2528,28.8543,29.0973,251800.0],["2004-11-02",29.0973,29.2431,28.8446,28.8446,426300.0],["2004-11-03",29.2042,29.6998,29.0487,29.2042,502200.0],["2004-11-04",29.1653,29.6027,29.0293,29.5346,294400.0],["2004-11-05",29.661,30.2732,29.6318,30.0983,834900.0],["2004-11-08",30.0206,30.7106,29.8748,30.6134,557800.0],["2004-11-09",30.6231,30.8661,30.4676,30.5356,465300.0],["2004-11-10",30.5259,31.2062,30.5259,31.0216,710200.0],["2004-11-11",30.4773,30.9633,29.9331,30.283,1372700.0],["2004-11-12",30.3704,30.8078,30.0789,30.7397,767100.0],["2004-11-15",30.7106,31.1771,30.6037,31.109,1250400.0],["2004-11-16",31.0993,31.2742,31.0799,31.1479,789000.0],["2004-11-17",31.1479,31.3909,31.0021,31.2937,938300.0],["2004-11-18",31.2937,31.5949,31.1868,31.5755,567300.0],["2004-11-19",31.5366,31.7796,31.42,31.5366,604300.0],["2004-11-22",31.4395,31.8282,31.109,31.731,617100.0],["2004-11-23",31.6047,31.9643,31.352,31.9157,423300.0],["2004-11-24",31.9157,32.2947,31.9157,32.1586,468700.0],["2004-11-26",32.2461,32.8584,32.1975,32.7612,303300.0],["2004-11-29",32.6834,32.7029,32.2461,32.2558,587300.0],["2004-11-30",32.1684,32.353,31.8476,32.2461,1086300.0],["2004-12-01",32.4406,33.306,32.4406,33.2574,727300.0],["2004-12-02",33.0143,33.4519,33.0046,33.345,644800.0],["2004-12-03",33.2088,33.7923,33.1699,33.7048,552200.0],["2004-12-06",33.7048,33.8215,32.9852,33.6756,498200.0],["2004-12-07",33.6756,33.8409,32.9949,33.0727,622700.0],["2004-12-08",33.0727,33.5006,32.8198,33.4714,545500.0],["2004-12-09",33.2283,33.8895,32.7226,33.6853,521700.0],["2004-12-10",33.627,34.0159,33.5492,33.9284,473100.0],["2004-12-13",33.8409,33.9576,33.4325,33.5103,366500.0],["2004-12-14",33.6464,34.5216,33.4908,34.366,511100.0],["2004-12-15",34.2007,34.8328,33.9868,34.5119,639600.0],["2004-12-16",34.3757,34.7939,34.084,34.6188,424500.0],["2004-12-17",34.4244,34.93,34.3563,34.9203,1002100.0],["2004-12-20",34.9981,35.7955,34.862,35.144,895600.0],["2004-12-21",35.144,35.5135,34.9884,35.2607,337000.0],["2004-12-22",34.9106,35.2996,34.8133,35.2023,437900.0],["2004-12-23",35.2023,35.3676,35.0175,35.1634,258900.0],["2004-12-27",35.1731,35.1731,34.9106,35.0856,276100.0],["2004-12-28",35.0856,35.8344,35.0856,35.8344,318300.0],["2004-12-29",35.7371,35.9219,35.3773,35.5816,242700.0],["2004-12-30",35.5816,35.8052,35.4746,35.7274,186100.0],["2004-12-31",35.7566,35.9122,35.4551,35.6691,240900.0],["2005-01-03",35.5038,35.6496,34.3952,34.3952,678200.0],["2005-01-04",34.5411,34.5411,32.956,32.9754,819000.0],["2005-01-05",33.0824,33.413,32.9754,33.0241,674700.0],["2005-01-06",33.0727,33.2282,32.6642,32.849,657500.0],["2005-01-07",32.8685,33.1116,32.5767,32.6156,414800.0],["2005-01-10",32.5767,32.7615,32.0905,32.2947,548300.0],["2005-01-11",32.2364,32.4989,32.0905,32.2364,258800.0],["2005-01-12",32.2461,32.567,32.0711,32.5476,511700.0],["2005-01-13",32.3822,32.567,32.3822,32.4309,399400.0],["2005-01-14",32.4017,32.4698,32.1197,32.3822,264200.0],["2005-01-18",32.4211,32.8685,32.3822,32.6642,412900.0],["2005-01-19",32.7615,32.7615,32.0905,32.2169,285600.0],["2005-01-20",32.2169,32.3239,31.721,31.9738,313900.0],["2005-01-21",32.0613,32.3531,31.9446,32.0905,507400.0],["2005-01-24",33.7923,34.3174,33.2283,33.4033,1042800.0],["2005-01-25",33.413,33.7339,33.1796,33.5394,383100.0],["2005-01-26",33.5492,33.8895,33.4227,33.7436,377000.0],["2005-01-27",33.5005,34.2104,33.2283,33.4908,667200.0],["2005-01-28",33.5492,33.7631,33.1213,33.238,482600.0],["2005-01-31",33.2574,33.627,33.1116,33.5978,659800.0],["2005-02-01",33.4519,33.5978,33.1019,33.2769,363200.0],["2005-02-02",33.3061,33.7145,33.2574,33.5686,454400.0],["2005-02-03",33.4908,33.627,33.1213,33.4228,364700.0],["2005-02-04",33.3644,34.0354,33.2574,33.9868,279800.0],["2005-02-07",33.9868,34.0257,33.6172,33.8603,273800.0],["2005-02-08",33.7923,34.0743,33.6756,34.0354,340600.0],["2005-02-09",33.9868,33.9868,33.5492,33.6464,316900.0],["2005-02-10",33.6561,33.6756,33.2185,33.4228,230000.0],["2005-02-11",33.3158,33.6561,33.1602,33.5297,144900.0],["2005-02-14",33.4227,33.4616,33.0919,33.2573,169000.0],["2005-02-15",33.2573,33.6076,33.1794,33.4713,185900.0],["2005-02-16",33.374,33.5394,33.267,33.4032,236600.0],["2005-02-17",33.2962,33.4811,32.9459,33.4227,519300.0],["2005-02-18",33.4324,33.4908,33.2475,33.2573,132900.0],["2005-02-22",33.16,33.5686,32.6054,32.9167,449600.0],["2005-02-23",32.9751,32.9751,32.7027,32.8486,175300.0],["2005-02-24",32.7513,32.9751,32.6443,32.8097,653800.0],["2005-02-25",32.7124,32.9167,32.3135,32.654,345300.0],["2005-02-28",32.4108,33.16,32.4011,32.8876,389600.0],["2005-03-01",32.8875,33.4032,32.8875,33.4032,310800.0],["2005-03-02",33.16,33.7243,33.16,33.3449,362600.0],["2005-03-03",33.3448,33.4032,32.8486,32.8486,323900.0],["2005-03-04",32.9167,33.2962,32.7416,33.1308,214800.0],["2005-03-07",33.0043,33.4227,33.0043,33.3449,196900.0],["2005-03-08",33.2378,33.3351,32.907,32.9946,218900.0],["2005-03-09",32.907,33.0627,32.4497,32.4497,196300.0],["2005-03-10",32.547,32.6929,31.9826,32.3816,284700.0],["2005-03-11",32.3232,32.6637,32.294,32.5081,184000.0],["2005-03-14",32.44,32.7027,32.2453,32.4205,234400.0],["2005-03-15",32.4205,32.4789,32.0118,32.1383,371200.0],["2005-03-16",32.0118,32.401,31.9826,31.9924,242800.0],["2005-03-17",32.1091,32.1578,31.8075,31.9632,264800.0],["2005-03-18",32.0605,32.5956,31.9924,32.4302,448400.0],["2005-03-21",32.4108,32.7416,32.3524,32.6443,228000.0],["2005-03-22",32.5275,33.0821,32.5275,32.8,298600.0],["2005-03-23",32.761,33.0821,32.6346,33.0335,314100.0],["2005-03-24",33.0432,33.1502,32.8097,32.8097,207400.0],["2005-03-28",32.6054,32.7513,32.5664,32.6443,242500.0],["2005-03-29",32.4789,33.1405,32.4789,32.7027,315800.0],["2005-03-30",32.7027,33.3448,32.7027,33.3254,202800.0],["2005-03-31",33.2281,33.5297,32.9848,33.5103,283800.0],["2005-04-01",33.4811,33.5589,33.1016,33.1989,347500.0],["2005-04-04",33.16,33.5686,33.1308,33.5686,299400.0],["2005-04-05",33.5589,33.8119,33.413,33.5005,306300.0],["2005-04-06",33.5686,34.0357,33.5394,33.5589,456700.0],["2005-04-07",33.4616,33.6367,33.0821,33.4324,382900.0],["2005-04-08",33.2865,33.374,33.014,33.1308,311300.0],["2005-04-11",33.0724,33.0821,32.6443,32.6832,430000.0],["2005-04-12",32.5762,33.4519,32.5762,33.4032,313000.0],["2005-04-13",33.2767,33.4227,32.8584,32.907,203500.0],["2005-04-14",32.907,33.0627,32.5664,32.6929,273000.0],["2005-04-15",32.7513,33.014,32.5373,32.7416,458000.0],["2005-04-18",32.547,33.0919,32.5373,32.9946,1006700.0],["2005-04-19",32.9362,33.1308,32.8389,33.1016,254900.0],["2005-04-20",33.1016,33.2184,32.7124,32.8876,413500.0],["2005-04-21",33.0335,33.3546,32.8875,33.0821,358100.0],["2005-04-22",33.0821,33.2281,32.6929,32.8583,237800.0],["2005-04-25",32.8292,32.8389,32.5178,32.7027,303800.0],["2005-04-26",32.5859,32.5859,31.8853,32.1578,353100.0],["2005-04-27",32.0118,32.5664,31.6713,32.3524,546400.0],["2005-04-28",31.3988,32.3135,31.3891,31.7199,530200.0],["2005-04-29",31.9632,32.2454,31.7102,31.9924,383000.0],["2005-05-02",32.1286,32.3329,31.6907,32.2843,506700.0],["2005-05-03",32.1091,32.5178,32.0118,32.3329,370100.0],["2005-05-04",32.3329,33.3254,32.2064,33.2378,722300.0],["2005-05-05",33.1794,33.3059,32.9167,33.1405,287900.0],["2005-05-06",33.1794,33.1794,32.8584,33.053,236000.0],["2005-05-09",32.9362,33.0238,32.7027,32.9557,143100.0],["2005-05-10",32.9362,33.3059,32.8194,33.16,509100.0],["2005-05-11",33.2281,33.5589,32.9459,33.4422,539100.0],["2005-05-12",33.413,33.4421,32.9265,33.1697,273600.0],["2005-05-13",33.0822,33.2768,32.8973,33.0043,505500.0],["2005-05-16",33.0335,33.1405,32.8681,32.9848,544700.0],["2005-05-17",32.9848,33.1308,32.9556,33.1308,249600.0],["2005-05-18",33.1211,33.6173,32.9946,33.5686,340600.0],["2005-05-19",33.5005,33.7924,33.3643,33.7924,251700.0],["2005-05-20",33.7632,33.9092,33.5492,33.7632,178000.0],["2005-05-23",33.8606,34.0942,33.7827,33.9774,315400.0],["2005-05-24",33.919,34.3182,33.8898,34.2014,577000.0],["2005-05-25",34.0748,34.1137,33.734,33.8801,256900.0],["2005-05-26",34.0358,34.3182,34.0358,34.1721,188800.0],["2005-05-27",34.1332,34.2111,33.9774,34.0261,243900.0],["2005-05-31",33.9774,34.0942,33.3446,33.3446,753300.0],["2005-06-01",33.3446,33.9482,33.2473,33.5977,501500.0],["2005-06-02",33.4906,33.8314,33.4322,33.588,194900.0],["2005-06-03",33.4128,34.0358,33.3349,33.8606,299300.0],["2005-06-06",33.8606,34.5518,33.8606,34.3182,306700.0],["2005-06-07",34.3863,34.9315,34.3863,34.4934,1137400.0],["2005-06-08",34.6589,34.6979,34.3182,34.3668,249100.0],["2005-06-09",34.435,34.6589,34.2695,34.6492,219000.0],["2005-06-10",34.5616,34.6979,33.919,34.0456,296900.0],["2005-06-13",34.0261,34.9023,33.9774,34.5421,665200.0],["2005-06-14",34.6589,35.5351,34.5908,35.2138,649500.0],["2005-06-15",35.2431,35.7785,35.2431,35.7298,470300.0],["2005-06-16",35.9732,36.5476,35.8272,36.4892,686100.0],["2005-06-17",36.5574,36.8008,36.5087,36.6839,575900.0],["2005-06-20",36.7521,36.8008,36.5087,36.6547,413700.0],["2005-06-21",36.5768,36.7521,36.3432,36.46,225600.0],["2005-06-22",36.4892,36.5574,36.1874,36.4211,185900.0],["2005-06-23",36.3821,36.4113,35.8564,35.8661,295800.0],["2005-06-24",35.8272,35.9246,34.951,35.0581,456600.0],["2005-06-27",35.0386,35.467,34.8536,34.9899,461400.0],["2005-06-28",35.0483,35.759,35.0483,35.759,224300.0],["2005-06-29",35.7201,36.0122,35.3891,35.428,274800.0],["2005-06-30",35.5351,35.759,35.4572,35.5351,330500.0],["2005-07-01",35.5351,35.9051,35.1165,35.3988,221600.0],["2005-07-05",35.3891,35.6812,35.3112,35.5838,227200.0],["2005-07-06",35.4378,35.4572,34.9607,35.0581,344600.0],["2005-07-07",34.8147,35.9246,34.6492,35.9051,375400.0],["2005-07-08",35.8272,36.0025,35.4962,35.6714,321900.0],["2005-07-11",35.6325,36.5282,35.6325,36.3821,262500.0],["2005-07-12",36.3335,36.8981,36.0998,36.5769,213600.0],["2005-07-13",36.5769,36.6937,36.0609,36.129,197500.0],["2005-07-14",36.129,36.4016,36.0219,36.0414,298200.0],["2005-07-15",35.9732,36.2458,35.4865,36.2069,305000.0],["2005-07-18",36.1485,36.3432,36.0122,36.1777,261100.0],["2005-07-19",36.1193,36.1971,35.9343,36.0998,291100.0],["2005-07-20",35.9732,36.1387,35.9051,36.1095,192800.0],["2005-07-21",36.09,36.09,35.5838,35.8467,271700.0],["2005-07-22",35.7493,35.944,35.5936,35.944,131600.0],["2005-07-25",35.798,36.1971,35.6033,35.9538,345200.0],["2005-07-26",35.8759,36.0511,35.6422,35.944,198200.0],["2005-07-27",35.798,36.0706,35.6422,36.0219,427600.0],["2005-07-28",36.1193,36.8397,35.944,36.6547,428000.0],["2005-07-29",36.7813,37.2194,36.5087,36.6353,521600.0],["2005-08-01",36.7034,36.9273,36.3724,36.4211,410800.0],["2005-08-02",36.4211,36.6937,36.2653,36.4503,681600.0],["2005-08-03",36.3821,37.1707,36.3529,37.0247,509400.0],["2005-08-04",36.7326,37.6088,36.7131,37.0831,600300.0],["2005-08-05",37.0149,37.4141,36.8008,36.8981,303400.0],["2005-08-08",36.8689,37.4336,36.5379,37.0831,461700.0],["2005-08-09",37.2194,37.677,37.0539,37.161,483600.0],["2005-08-10",37.2875,37.8035,36.7813,37.1318,505800.0],["2005-08-11",37.0442,37.9398,37.0442,37.9204,507400.0],["2005-08-12",37.7257,38.0664,37.492,37.9106,369900.0],["2005-08-15",37.7354,38.6895,37.5212,38.1345,382300.0],["2005-08-16",38.0859,38.4948,37.7062,37.7646,380500.0],["2005-08-17",37.7159,38.3098,37.6867,38.1345,344200.0],["2005-08-18",38.0859,38.0859,37.638,37.9301,153100.0],["2005-08-19",37.8717,37.9204,37.4823,37.6283,310600.0],["2005-08-22",37.5796,38.2806,37.5796,38.1832,346400.0],["2005-08-23",38.1832,38.9718,38.1832,38.6992,900100.0],["2005-08-24",38.709,39.0984,38.2124,38.5045,481200.0],["2005-08-25",38.6019,38.9523,38.4169,38.6311,416500.0],["2005-08-26",38.6311,39.2639,38.6311,39.04,506300.0],["2005-08-29",38.6019,38.6505,37.9106,38.4558,373600.0],["2005-08-30",38.4558,39.5754,38.4558,39.4781,633100.0],["2005-08-31",39.3807,39.7896,38.9426,39.7896,805600.0],["2005-09-01",39.6241,40.2375,39.5365,39.7799,449100.0],["2005-09-02",39.8285,39.9648,39.4781,39.6533,284900.0],["2005-09-06",39.6533,40.1498,39.6338,40.033,627100.0],["2005-09-07",40.1791,40.8025,40.1694,40.7343,404000.0],["2005-09-08",40.8804,41.0947,40.783,40.9876,788700.0],["2005-09-09",40.9291,41.27,40.861,41.1921,367900.0],["2005-09-12",41.2895,41.6597,41.1532,41.4356,310400.0],["2005-09-13",41.4064,41.4064,41.0265,41.1531,220400.0],["2005-09-14",41.007,41.1434,40.7246,41.085,301100.0],["2005-09-15",41.085,41.085,39.3901,40.8999,713300.0],["2005-09-16",40.8999,41.2018,40.7148,40.9388,566500.0],["2005-09-19",40.9389,41.046,40.5492,40.8707,250300.0],["2005-09-20",40.9389,40.9681,40.5785,40.6953,298900.0],["2005-09-21",40.5493,40.9096,40.3642,40.6272,419100.0],["2005-09-22",40.7246,41.2116,40.4421,40.9583,274700.0],["2005-09-23",40.8122,41.0557,40.4323,40.9388,182500.0],["2005-09-26",41.0557,41.2505,40.5005,40.8317,369200.0],["2005-09-27",40.8512,40.8804,40.5687,40.6077,246300.0],["2005-09-28",41.8739,43.1499,41.6402,42.8869,1629300.0],["2005-09-29",42.6921,44.0655,42.4681,43.6662,642100.0],["2005-09-30",43.5298,43.822,43.3447,43.6369,745200.0],["2005-10-03",43.6369,43.6369,42.8285,42.9259,575300.0],["2005-10-04",42.8577,43.1012,42.0785,42.1077,490000.0],["2005-10-05",41.9811,41.9811,41.3187,41.3772,495300.0],["2005-10-06",41.3285,41.7181,40.8609,41.6012,859800.0],["2005-10-07",42.1272,42.3122,41.3479,41.757,395200.0],["2005-10-10",41.8545,41.8642,40.9389,41.2505,253900.0],["2005-10-11",41.348,41.7863,40.6954,41.1142,393000.0],["2005-10-12",41.0168,41.4064,40.0525,40.4421,424900.0],["2005-10-13",40.4908,40.8122,39.8285,40.3739,512300.0],["2005-10-14",40.3739,41.2116,40.3544,40.8804,344000.0],["2005-10-17",40.9291,41.0655,40.4713,40.7635,273100.0],["2005-10-18",40.7635,40.7635,40.033,40.0428,299900.0],["2005-10-19",39.8382,40.6272,39.5752,40.5882,246300.0],["2005-10-20",40.5882,40.9583,39.6921,40.0038,255700.0],["2005-10-21",40.1012,40.6369,40.0427,40.3836,296600.0],["2005-10-24",40.4421,40.9096,40.072,40.783,343300.0],["2005-10-25",40.6953,40.8609,40.072,40.3252,340600.0],["2005-10-26",40.033,40.1986,39.1758,39.6044,543000.0],["2005-10-27",39.5947,39.8382,38.9129,39.1661,389400.0],["2005-10-28",39.244,40.2083,39.1661,40.1109,534500.0],["2005-10-31",40.296,41.007,40.296,40.6759,530400.0],["2005-11-01",40.6759,40.8804,39.9941,40.4518,548700.0],["2005-11-02",40.3934,41.3382,40.3642,41.0752,346100.0],["2005-11-03",42.1759,43.6272,42.1759,43.3447,1036700.0],["2005-11-04",43.4421,44.0266,42.9941,43.1207,553400.0],["2005-11-07",43.033,43.5882,42.7798,43.4227,622800.0],["2005-11-08",43.4129,43.8317,42.9064,43.7051,780400.0],["2005-11-09",43.6857,45.0104,43.598,44.5623,1215500.0],["2005-11-10",44.7571,45.6824,44.7084,45.585,715600.0],["2005-11-11",45.585,46.2474,45.5363,45.7409,521400.0],["2005-11-14",45.7019,46.0039,45.585,45.7019,975800.0],["2005-11-15",45.0493,45.7117,44.7084,45.4389,555400.0],["2005-11-16",45.6824,45.7311,45.3026,45.7019,640300.0],["2005-11-17",45.7214,46.4032,45.5266,46.4032,709300.0],["2005-11-18",46.2668,46.4617,45.7506,45.9065,655400.0],["2005-11-21",45.4876,46.2571,44.8058,46.2181,683100.0],["2005-11-22",46.1597,47.2117,45.9259,46.9584,693600.0],["2005-11-23",46.9487,47.1922,46.7052,46.8708,364400.0],["2005-11-25",46.7928,47.085,46.7052,46.8026,91200.0],["2005-11-28",46.7052,46.7441,46.0428,46.1889,422100.0],["2005-11-29",46.4324,46.7539,46.2376,46.2571,357400.0],["2005-11-30",45.8285,46.0039,43.9292,44.6305,1280900.0],["2005-12-01",44.8254,45.3516,44.7571,45.069,748700.0],["2005-12-02",44.6792,45.1469,44.5525,45.0592,700000.0],["2005-12-05",44.572,44.7961,44.4648,44.6499,347300.0],["2005-12-06",44.7961,45.9655,44.7571,45.6829,986800.0],["2005-12-07",45.8485,46.3845,45.8485,46.2286,615600.0],["2005-12-08",46.2286,46.7646,45.9655,46.3455,810000.0],["2005-12-09",46.2578,46.326,45.5562,45.7998,670200.0],["2005-12-12",45.7998,45.7998,45.03,45.3223,446700.0],["2005-12-13",43.8119,43.8119,42.1163,43.198,1656600.0],["2005-12-14",43.0226,43.5586,42.5841,43.1688,1012100.0],["2005-12-15",43.3149,43.6268,43.2077,43.3637,555800.0],["2005-12-16",43.3149,43.4903,42.5646,42.6036,684700.0],["2005-12-19",42.5938,42.7108,42.0189,42.3112,489300.0],["2005-12-20",42.1261,43.0031,41.3855,42.4672,1144700.0],["2005-12-21",42.7108,43.2467,42.6133,43.237,548100.0],["2005-12-22",43.1883,43.3539,43.0713,43.2175,482000.0],["2005-12-23",43.2175,43.5293,43.1688,43.2857,170800.0],["2005-12-27",43.3832,43.5878,42.662,42.7595,525200.0],["2005-12-28",42.7887,43.8119,42.779,43.617,380700.0],["2005-12-29",43.8119,43.9873,43.3149,43.3734,299500.0],["2005-12-30",43.2175,43.2273,42.9447,43.0421,205800.0],["2006-01-03",42.9836,44.3868,42.9739,44.114,629400.0],["2006-01-04",44.075,45.4588,44.036,44.9813,781300.0],["2006-01-05",44.6792,45.0592,44.6792,44.9715,376000.0],["2006-01-06",44.9715,45.449,44.8254,45.2736,335200.0],["2006-01-09",45.0203,46.0532,45.0203,45.7024,601600.0],["2006-01-10",45.5075,45.7901,45.3711,45.7803,248100.0],["2006-01-11",45.7706,46.6671,45.6731,46.5502,663300.0],["2006-01-12",46.5404,46.5696,45.7901,45.8095,682200.0],["2006-01-13",45.7121,45.7803,45.3711,45.4977,207700.0],["2006-01-17",45.3223,45.4588,45.1664,45.2346,453000.0],["2006-01-18",45.0203,45.3126,44.8741,45.03,390500.0],["2006-01-19",45.0787,45.5075,44.8546,45.1859,470000.0],["2006-01-20",45.1177,45.2541,44.5817,44.5817,241100.0],["2006-01-23",44.533,44.6889,44.4453,44.4843,390400.0],["2006-01-24",44.4843,44.8448,44.2114,44.2407,366100.0],["2006-01-25",44.2407,44.5525,43.7535,44.0458,650700.0],["2006-01-26",44.5817,45.0495,43.3539,43.3637,845100.0],["2006-01-27",43.3929,43.8801,43.3149,43.6852,702900.0],["2006-01-30",43.8509,43.9971,42.7498,42.9934,714500.0],["2006-01-31",42.9446,43.198,42.5743,43.1883,433900.0],["2006-02-01",43.1298,43.4806,43.0811,43.3442,372300.0],["2006-02-02",43.3052,43.3344,42.7498,43.159,668300.0],["2006-02-03",42.7205,43.3637,42.6815,43.0128,662500.0],["2006-02-06",43.2077,43.6755,43.1298,43.5196,671300.0],["2006-02-07",43.5196,43.5196,43.1201,43.3539,638000.0],["2006-02-08",43.5098,43.5098,43.1103,43.2955,375200.0],["2006-02-09",43.3052,43.5391,43.1688,43.2662,457100.0],["2006-02-10",43.2662,43.4319,42.8959,43.2662,259500.0],["2006-02-13",43.1688,43.3149,42.8862,42.9544,183400.0],["2006-02-14",43.0129,43.3734,42.701,43.1785,404200.0],["2006-02-15",43.2078,43.2663,42.6911,43.2175,235900.0],["2006-02-16",43.2078,43.237,42.8958,43.2175,261500.0],["2006-02-17",43.2273,43.3345,42.886,43.2175,441800.0],["2006-02-21",43.1688,43.1785,42.3498,42.9543,506400.0],["2006-02-22",42.925,43.1005,42.5156,42.9835,362900.0],["2006-02-23",42.7983,42.8373,42.3889,42.4376,279800.0],["2006-02-24",42.4278,42.4863,42.0379,42.1646,380100.0],["2006-02-27",42.1451,42.3303,41.9599,42.1646,486600.0],["2006-02-28",42.0184,42.2036,41.4822,41.5504,562800.0],["2006-03-01",41.5992,42.9153,41.5992,42.6326,493400.0],["2006-03-02",42.5546,42.964,42.4083,42.8568,301300.0],["2006-03-03",42.7593,42.9738,42.4083,42.4181,149000.0],["2006-03-06",42.4083,42.5156,41.9014,41.9306,303800.0],["2006-03-07",41.9307,41.9989,41.6284,41.7259,712300.0],["2006-03-08",41.6284,41.9404,41.4919,41.7747,427900.0],["2006-03-09",41.7649,41.7649,41.141,41.3944,257700.0],["2006-03-10",41.3944,41.5894,41.0435,41.4724,551800.0],["2006-03-13",41.5407,41.6674,40.9947,41.102,238900.0],["2006-03-14",40.985,40.985,36.8514,38.382,4664100.0],["2006-03-15",38.2162,38.265,35.4475,38.0408,5442800.0],["2006-03-16",37.992,39.0352,37.8263,37.9433,1894000.0],["2006-03-17",38.1675,39.2887,38.0213,38.9377,1277300.0],["2006-03-20",38.9474,39.3276,38.7232,38.9084,804700.0],["2006-03-21",38.8402,38.9962,38.265,38.538,743500.0],["2006-03-22",38.4112,38.694,37.836,38.4697,1080500.0],["2006-03-23",38.3722,38.538,38.0993,38.3137,331400.0],["2006-03-24",38.2942,38.3917,38.1383,38.2845,430700.0],["2006-03-27",38.3137,38.3137,37.3388,37.797,967600.0],["2006-03-28",38.7524,38.9864,37.8945,38.1188,1473800.0],["2006-03-29",38.0018,38.2845,37.7873,37.875,933100.0],["2006-03-30",37.9238,38.0213,37.7093,37.8263,570100.0],["2006-03-31",37.9725,38.8402,37.797,38.6257,666200.0],["2006-04-03",38.8987,39.0352,38.6842,38.9182,690900.0],["2006-04-04",38.9767,39.3374,38.694,39.1814,654300.0],["2006-04-05",39.0449,39.2009,38.6745,38.9084,340300.0],["2006-04-06",38.9084,38.9572,38.538,38.9084,421800.0],["2006-04-07",38.8987,39.3081,38.8499,38.9084,427600.0],["2006-04-10",38.9084,39.2496,38.7622,38.8012,414700.0],["2006-04-11",38.8987,39.2887,38.8987,39.1717,838100.0],["2006-04-12",39.2204,39.9126,39.2204,39.7956,483500.0],["2006-04-13",39.7956,39.8736,39.4836,39.7273,272800.0],["2006-04-17",39.7078,40.0881,39.4934,39.7858,282000.0],["2006-04-18",39.7273,40.0296,39.6298,39.9028,392300.0],["2006-04-19",39.8931,40.0101,39.3861,39.7371,980700.0],["2006-04-20",39.7663,40.2051,39.6786,40.0686,380500.0],["2006-04-21",40.1076,40.2538,39.8248,40.0783,599000.0],["2006-04-24",40.0686,40.0783,39.5616,39.8151,282500.0],["2006-04-25",39.8443,40.0686,39.4836,39.6201,420400.0],["2006-04-26",39.7664,39.9614,39.1912,39.3862,493900.0],["2006-04-27",37.5338,37.5338,35.6035,36.3834,3488600.0],["2006-04-28",36.1884,36.6174,35.9447,36.1787,1130300.0],["2006-05-01",36.3152,36.3737,35.818,35.9057,636800.0],["2006-05-02",35.9057,36.3834,35.818,36.1105,624500.0],["2006-05-03",36.13,36.7149,36.0715,36.4224,993700.0],["2006-05-04",36.4224,36.7734,36.2859,36.3639,857200.0],["2006-05-05",36.3639,37.4948,36.169,37.2316,1058200.0],["2006-05-08",37.2316,37.758,37.2316,37.5046,781800.0],["2006-05-09",37.5338,37.7386,37.0659,37.2998,1419900.0],["2006-05-10",37.1439,37.9433,37.1244,37.4071,854500.0],["2006-05-11",37.4363,37.4656,36.8706,37.0657,1063400.0],["2006-05-12",36.9682,37.5241,36.6268,37.0852,793300.0],["2006-05-15",36.3439,37.3876,36.3439,37.1144,616400.0],["2006-05-16",37.0559,37.5339,36.7828,37.1632,766900.0],["2006-05-17",36.9681,37.1437,35.8659,35.9049,1131700.0],["2006-05-18",36.0122,36.0903,35.505,35.5343,971800.0],["2006-05-19",35.7489,36.4804,35.7489,36.1,624100.0],["2006-05-22",36.0122,36.022,35.2417,35.7001,702700.0],["2006-05-23",35.6904,35.7586,34.6662,34.7345,1046100.0],["2006-05-24",34.6369,34.832,33.9541,34.5296,1306400.0],["2006-05-25",34.6467,35.2222,34.6272,35.1636,442300.0],["2006-05-26",35.1149,35.3587,34.91,35.2124,252900.0],["2006-05-30",35.2222,35.2807,34.5296,34.8905,602600.0],["2006-05-31",34.9881,35.349,34.6174,34.6954,903900.0],["2006-06-01",34.6857,35.7586,34.5491,35.6026,691900.0],["2006-06-02",35.7684,35.8757,34.871,35.1344,426600.0],["2006-06-05",34.9198,34.9978,34.4223,34.5101,501300.0],["2006-06-06",34.5198,34.793,33.7395,34.0126,794800.0],["2006-06-07",34.0029,34.5491,33.6712,33.7785,739500.0],["2006-06-08",33.7493,34.3931,33.7298,34.1785,984100.0],["2006-06-09",34.1785,34.754,34.1785,34.3931,401900.0],["2006-06-12",34.393,34.393,33.3494,33.603,906000.0],["2006-06-13",33.603,34.0224,33.4079,33.6518,760200.0],["2006-06-14",33.603,33.7981,33.4469,33.6615,558200.0],["2006-06-15",33.7688,33.7785,33.2421,33.4567,890400.0],["2006-06-16",34.1394,35.0368,34.0809,34.754,2210000.0],["2006-06-19",34.6759,36.3829,34.6759,35.3587,1967300.0],["2006-06-20",35.427,35.5733,34.6369,34.8125,1276000.0],["2006-06-21",34.793,35.7391,34.793,35.5343,569300.0],["2006-06-22",35.4562,35.505,34.8807,34.9588,550400.0],["2006-06-23",34.9588,35.4758,34.8515,35.2319,279400.0],["2006-06-26",35.4075,35.6708,34.9783,35.0563,397500.0],["2006-06-27",35.0173,35.0563,34.3345,34.4808,970200.0],["2006-06-28",34.4711,34.793,34.3833,34.6759,283500.0],["2006-06-29",34.8125,35.4367,34.5394,35.4172,398300.0],["2006-06-30",35.3782,35.7391,35.2514,35.4172,435700.0],["2006-07-03",35.3782,35.4465,35.0563,35.1344,150300.0],["2006-07-05",34.8808,34.9198,34.0614,34.4613,858100.0],["2006-07-06",34.4613,34.7247,34.1297,34.3443,546900.0],["2006-07-07",34.2858,34.5979,34.1394,34.237,589300.0],["2006-07-10",34.2565,34.4516,34.0614,34.1492,436600.0],["2006-07-11",34.1687,34.4223,34.0907,34.198,571300.0],["2006-07-12",34.1394,34.3345,33.5639,34.1394,559900.0],["2006-07-13",33.8663,34.2663,33.5542,33.564,797300.0],["2006-07-14",33.5054,34.1394,33.4567,34.0224,684300.0],["2006-07-17",34.0907,34.354,33.798,33.9444,442300.0],["2006-07-18",33.9444,34.237,33.9346,34.159,700300.0],["2006-07-19",34.1395,35.4172,34.1199,35.1539,1028400.0],["2006-07-20",35.1539,35.3782,34.5296,34.6174,1309900.0],["2006-07-21",34.4516,34.5296,33.7785,34.0419,841900.0],["2006-07-24",34.1394,34.6369,34.1394,34.5686,416400.0],["2006-07-25",34.4808,34.6954,33.8956,34.0321,425200.0],["2006-07-26",33.8663,34.0321,33.3201,33.3201,952100.0],["2006-07-27",32.7446,32.9202,31.7107,32.4325,3566800.0],["2006-07-28",32.6276,33.1055,32.6276,32.8324,679000.0],["2006-07-31",32.7251,33.2226,32.7251,32.9494,580700.0],["2006-08-01",32.7934,33.1835,32.6958,33.1153,686800.0],["2006-08-02",33.1933,33.7981,33.1835,33.759,1056100.0],["2006-08-03",33.6712,34.0321,33.3201,33.9444,553400.0],["2006-08-04",34.0907,34.315,33.7493,33.8468,675000.0],["2006-08-07",33.7493,33.8858,33.3494,33.7883,918500.0],["2006-08-08",33.9249,33.9346,33.5542,33.6225,778200.0],["2006-08-09",33.759,33.8566,33.2128,33.2908,742200.0],["2006-08-10",33.2323,33.4664,32.9885,33.1153,494900.0],["2006-08-11",33.1153,33.1933,32.6666,32.8226,202500.0],["2006-08-14",32.8909,33.3494,32.8909,33.0275,279400.0],["2006-08-15",33.1738,33.3981,33.1153,33.2421,616900.0],["2006-08-16",33.3103,33.5249,33.125,33.4079,466000.0],["2006-08-17",33.3104,33.5445,33.2128,33.5054,1176100.0],["2006-08-18",33.4664,33.9053,33.1933,33.8468,538000.0],["2006-08-21",33.6517,33.7005,33.0665,33.1543,303500.0],["2006-08-22",33.164,33.5542,33.1543,33.3591,835500.0],["2006-08-23",33.2421,33.5737,33.1933,33.5054,737700.0],["2006-08-24",33.5542,33.759,32.6763,32.8031,571500.0],["2006-08-25",32.7739,33.0177,32.5885,32.8909,336100.0],["2006-08-28",32.8617,33.0372,32.7056,32.9397,458900.0],["2006-08-29",33.1055,33.4274,32.9787,33.4079,908200.0],["2006-08-30",33.3884,35.0856,33.3884,34.5198,1225900.0],["2006-08-31",34.5199,34.5491,34.1394,34.1492,663100.0],["2006-09-01",34.1394,34.9295,34.1394,34.6759,557800.0],["2006-09-05",34.6857,34.6954,34.3248,34.4418,507300.0],["2006-09-06",34.315,34.3442,33.8855,34.2369,553900.0],["2006-09-07",34.11,34.2076,33.622,34.0319,745300.0],["2006-09-08",34.0612,34.2857,33.8367,34.2076,524900.0],["2006-09-11",34.0124,35.125,33.8562,34.8908,919300.0],["2006-09-12",34.881,35.4666,34.2564,35.3007,782200.0],["2006-09-13",35.2031,35.9253,34.9591,35.8375,809200.0],["2006-09-14",35.8375,36.4816,35.613,36.1107,899800.0],["2006-09-15",36.1595,36.4621,35.4275,35.5056,746100.0],["2006-09-18",35.3983,35.574,35.0372,35.4666,537600.0],["2006-09-19",35.4471,35.8179,35.2812,35.7887,559600.0],["2006-09-20",35.857,36.423,35.7594,36.3059,496500.0],["2006-09-21",36.2962,36.3059,35.3397,35.5544,665700.0],["2006-09-22",35.4861,35.5935,34.9884,35.1543,967300.0],["2006-09-25",35.1055,35.4471,34.9884,35.3983,367000.0],["2006-09-26",35.408,35.857,35.2128,35.8375,440000.0],["2006-09-27",35.8179,36.0131,35.3592,35.4275,580700.0],["2006-09-28",35.3885,36.0131,35.3788,36.0131,483200.0],["2006-09-29",35.9643,36.0131,35.5154,35.6911,465600.0],["2006-10-02",35.5739,35.7203,35.1738,35.2909,482200.0],["2006-10-03",35.2324,35.6813,35.2226,35.3885,244000.0],["2006-10-04",35.3202,36.1107,35.2519,36.101,369800.0],["2006-10-05",36.0034,36.1107,35.6911,36.0327,421600.0],["2006-10-06",35.8667,36.0131,35.5056,35.9253,237700.0],["2006-10-09",35.8277,36.0034,35.4861,35.9155,263700.0],["2006-10-10",35.9058,36.0912,35.5349,35.6618,277300.0],["2006-10-11",35.5252,35.7887,35.369,35.652,266600.0],["2006-10-12",35.6813,35.7594,35.1543,35.2324,823000.0],["2006-10-13",35.2714,35.4568,35.1152,35.3202,643300.0],["2006-10-16",35.4666,36.1107,35.33,35.652,3230900.0],["2006-10-17",35.652,35.652,35.3202,35.3885,525900.0],["2006-10-18",34.881,35.2519,34.7541,34.9786,1674700.0],["2006-10-19",34.7932,35.0274,34.7932,34.9981,866600.0],["2006-10-20",34.9981,35.4276,34.8615,35.33,478600.0],["2006-10-23",35.2128,36.14,35.2128,36.1302,771800.0],["2006-10-24",36.0131,36.0131,35.3299,35.4763,438000.0],["2006-10-25",35.4763,35.7203,35.2714,35.5251,294700.0],["2006-10-26",35.6423,35.6423,35.0274,35.6032,468700.0],["2006-10-27",35.4763,35.6715,35.3495,35.4178,526100.0],["2006-10-30",35.4373,36.179,35.4373,36.0717,534200.0],["2006-10-31",36.179,36.3352,35.5544,35.7496,355100.0],["2006-11-01",35.9936,36.1107,35.3788,35.5837,1081700.0],["2006-11-02",35.6228,39.3607,35.5252,38.9508,3361600.0],["2006-11-03",38.941,39.1557,37.7211,38.1895,1681300.0],["2006-11-06",38.0139,38.863,37.9651,38.658,839400.0],["2006-11-07",38.5507,39.7706,38.5214,39.6633,995500.0],["2006-11-08",39.5949,40.6002,39.5266,40.3757,1226400.0],["2006-11-09",40.5514,40.5514,39.6242,39.7608,818200.0],["2006-11-10",39.917,40.6197,39.5754,40.1903,705900.0],["2006-11-13",40.161,40.3659,39.7511,40.1512,805500.0],["2006-11-14",40.0634,40.6587,39.9853,40.6002,757200.0],["2006-11-15",40.5026,41.0394,40.4831,40.8734,906400.0],["2006-11-16",40.971,41.42,40.5904,41.3321,934700.0],["2006-11-17",41.2346,41.4005,40.7856,40.9808,741600.0],["2006-11-20",40.7758,41.4493,40.2391,41.3419,735900.0],["2006-11-21",40.9906,41.2053,40.7173,41.1663,582400.0],["2006-11-22",41.0394,41.2736,40.9027,41.0491,464100.0],["2006-11-24",40.893,41.9372,40.6685,41.5273,647500.0],["2006-11-27",41.3321,41.459,40.2781,40.3464,814300.0],["2006-11-28",40.161,40.1805,39.6535,40.0732,1495800.0],["2006-11-29",40.0829,40.4928,39.9853,40.2098,957200.0],["2006-11-30",40.2879,40.7466,40.2586,40.6197,692700.0],["2006-12-01",40.649,41.5956,40.6002,41.5664,1414000.0],["2006-12-04",41.5273,41.7128,41.2345,41.3517,656100.0],["2006-12-05",41.4297,41.4981,41.0198,41.2736,309900.0],["2006-12-06",41.1565,41.1565,40.7563,40.9418,323200.0],["2006-12-07",40.932,40.9418,40.3757,40.4635,880300.0],["2006-12-08",40.3562,40.727,40.2098,40.4928,537600.0],["2006-12-11",40.3952,40.8539,40.2293,40.7368,446500.0],["2006-12-12",40.5904,40.649,40.2586,40.4147,298500.0],["2006-12-13",40.8151,41.2935,40.7663,41.1275,968100.0],["2006-12-14",41.3033,41.9087,41.2057,41.4693,824500.0],["2006-12-15",41.3521,41.6841,40.8737,40.8932,1008200.0],["2006-12-18",41.0885,41.0885,40.737,40.7565,819400.0],["2006-12-19",40.239,40.5221,40.0827,40.3269,349600.0],["2006-12-20",40.3464,40.8346,40.3268,40.6002,205900.0],["2006-12-21",40.6198,40.776,40.1511,40.3269,321400.0],["2006-12-22",40.2292,40.3464,39.8679,39.9949,221100.0],["2006-12-26",39.9949,40.444,39.8191,40.2976,130700.0],["2006-12-27",40.2976,40.4245,40.0925,40.1218,205900.0],["2006-12-28",40.1316,40.2292,39.8679,40.073,211000.0],["2006-12-29",39.9754,40.1218,39.4285,39.6922,317600.0],["2007-01-03",39.2528,40.1316,39.2528,39.5555,741500.0],["2007-01-04",39.5164,40.0046,39.4481,39.8875,640600.0],["2007-01-05",39.1063,39.6433,39.1063,39.4383,558800.0],["2007-01-08",39.3309,39.7215,39.2235,39.3895,475000.0],["2007-01-09",39.3211,39.6238,39.1942,39.4676,401100.0],["2007-01-10",39.3504,39.8777,39.2528,39.8093,302500.0],["2007-01-11",39.8093,40.3561,39.6043,40.112,401100.0],["2007-01-12",40.1706,40.6198,40.112,40.5807,361600.0],["2007-01-16",40.7077,40.7174,40.4147,40.5221,318000.0],["2007-01-17",40.3269,40.4831,40.0925,40.2976,327200.0],["2007-01-18",40.3757,40.8541,40.1706,40.5807,556300.0],["2007-01-19",40.4733,40.7565,40.3269,40.6881,425700.0],["2007-01-22",40.6003,40.6198,40.0632,40.0925,502100.0],["2007-01-23",40.1218,40.1609,39.8094,40.073,946200.0],["2007-01-24",40.0339,40.5026,39.9265,40.0339,679100.0],["2007-01-25",40.7663,40.7663,39.204,39.8972,792700.0],["2007-01-26",39.9363,39.9363,39.3016,39.3797,807400.0],["2007-01-29",39.4969,39.6434,39.1454,39.3504,367700.0],["2007-01-30",39.3309,39.4969,38.6767,39.0282,901400.0],["2007-01-31",39.038,39.0868,38.208,38.8817,784300.0],["2007-02-01",38.8622,39.1942,38.8524,39.0868,470800.0],["2007-02-02",39.077,39.2137,38.8622,38.9696,226800.0],["2007-02-05",38.8817,39.4578,38.7743,39.2821,407100.0],["2007-02-06",39.4969,39.5457,39.1551,39.5359,287800.0],["2007-02-07",39.4774,39.6238,39.2821,39.4676,372800.0],["2007-02-08",39.4383,39.7898,39.4383,39.5555,297400.0],["2007-02-09",39.4774,39.6922,38.8231,38.9696,242000.0],["2007-02-12",39.0477,39.1942,38.9598,39.0672,315300.0],["2007-02-13",39.2821,39.2821,38.6669,38.7645,280200.0],["2007-02-14",38.7645,38.8427,38.5009,38.6864,600700.0],["2007-02-15",38.6864,38.8231,38.5693,38.6278,458900.0],["2007-02-16",38.6376,38.9013,38.5107,38.8036,182700.0],["2007-02-20",38.6669,39.3797,38.6474,39.3114,494700.0],["2007-02-21",39.1942,39.4383,39.0282,39.204,283500.0],["2007-02-22",39.1942,39.37,38.9988,39.3212,274000.0],["2007-02-23",39.2528,39.3603,39.0477,39.2137,255100.0],["2007-02-26",39.2039,39.4189,38.989,39.0379,622000.0],["2007-02-27",38.5787,38.7936,37.8363,38.061,721800.0],["2007-02-28",38.1587,38.3931,37.7581,38.1293,795800.0],["2007-03-01",37.7581,38.5885,37.6311,38.3052,609400.0],["2007-03-02",38.2759,38.2759,37.6213,37.6311,370900.0],["2007-03-05",37.5725,37.8265,37.211,37.211,624100.0],["2007-03-06",37.3576,37.8949,37.2794,37.7776,800100.0],["2007-03-07",37.7093,38.0219,37.6311,37.8656,512500.0],["2007-03-08",37.9828,38.061,37.3478,37.4943,888500.0],["2007-03-09",37.719,37.719,37.172,37.2892,384800.0],["2007-03-12",37.3576,37.8851,37.3185,37.6702,412600.0],["2007-03-13",37.5139,37.5236,36.9473,36.9961,263100.0],["2007-03-14",37.0156,37.1426,36.5858,37.0938,778400.0],["2007-03-15",37.0938,37.2208,36.7714,37.0645,552500.0],["2007-03-16",37.1426,37.2306,36.6835,36.918,426800.0],["2007-03-19",37.2208,37.3673,36.9766,37.0938,603700.0],["2007-03-20",37.0645,37.3869,37.0547,37.3673,397900.0],["2007-03-21",37.3673,37.9926,37.3185,37.7874,374900.0],["2007-03-22",38.5299,38.5299,37.6897,37.8656,253200.0],["2007-03-23",37.9046,37.9535,37.6018,37.6018,484700.0],["2007-03-26",37.7093,37.7093,37.2208,37.3673,258200.0],["2007-03-27",37.2892,37.719,37.2794,37.6506,320300.0],["2007-03-28",37.5627,37.6116,37.1817,37.553,300100.0],["2007-03-29",37.6995,37.7581,37.4162,37.6018,341800.0],["2007-03-30",37.5529,37.846,37.5529,37.7874,415900.0],["2007-04-02",37.8851,38.061,37.6604,37.7972,365900.0],["2007-04-03",37.934,38.0707,37.7288,37.7679,270900.0],["2007-04-04",37.8167,38.3736,37.6702,38.3443,451800.0],["2007-04-05",38.3931,38.3931,38.1,38.2759,212600.0],["2007-04-09",38.2661,38.4224,37.973,38.3443,261900.0],["2007-04-10",38.3443,38.5885,38.2954,38.5396,525500.0],["2007-04-11",38.5787,39.3896,38.4713,39.2723,965000.0],["2007-04-12",39.1258,39.1649,38.569,38.8718,861400.0],["2007-04-13",38.9109,39.8878,38.7546,39.2821,389400.0],["2007-04-16",39.3896,39.7217,39.3896,39.6143,556700.0],["2007-04-17",36.1755,36.9766,35.6773,36.2243,6121900.0],["2007-04-18",35.9019,36.7323,35.8531,36.1266,1223500.0],["2007-04-19",35.8824,36.2927,35.775,36.0973,1502100.0],["2007-04-20",36.2048,36.2732,35.687,36.1169,1854800.0],["2007-04-23",36.1169,36.1462,35.687,36.0485,691300.0],["2007-04-24",36.0094,36.322,35.7847,35.9606,956800.0],["2007-04-25",35.9801,36.0973,35.7066,35.7945,879200.0],["2007-04-26",35.6089,36.1755,35.5014,35.7163,900200.0],["2007-04-27",35.6382,35.7359,35.0618,35.2767,1057200.0],["2007-04-30",35.2767,35.3646,34.8566,34.8859,967600.0],["2007-05-01",34.8762,35.1986,34.8762,35.1595,816000.0],["2007-05-02",35.1204,35.3158,34.8566,34.8859,958400.0],["2007-05-03",34.8273,35.3647,34.7785,35.3647,1192800.0],["2007-05-04",35.394,35.4135,34.759,35.0032,1237700.0],["2007-05-07",34.9836,35.2962,34.9446,35.179,791100.0],["2007-05-08",35.1204,35.6968,34.9055,35.5209,939300.0],["2007-05-09",35.3256,35.4721,35.0618,35.0716,1214700.0],["2007-05-10",34.925,35.2083,34.8273,34.9153,918700.0],["2007-05-11",35.1009,35.3939,35.0618,35.1986,606500.0],["2007-05-14",35.1693,35.2376,34.544,34.6515,487400.0],["2007-05-15",34.7785,34.8762,34.1728,34.2216,1112400.0],["2007-05-16",34.2607,34.5928,34.2314,34.5733,1023000.0],["2007-05-17",34.5538,35.0618,34.5343,34.8469,968300.0],["2007-05-18",34.8567,35.7652,34.759,35.6968,1239000.0],["2007-05-21",35.6675,35.8531,35.2474,35.7163,899700.0],["2007-05-22",35.7847,36.2341,35.7163,36.1462,606300.0],["2007-05-23",36.068,36.3025,35.9508,36.0192,465600.0],["2007-05-24",36.0192,36.4197,35.8922,35.9508,621600.0],["2007-05-25",36.1072,36.3418,36.029,36.2831,382500.0],["2007-05-29",36.3027,36.5373,36.1365,36.2147,418900.0],["2007-05-30",36.1365,36.811,36.1072,36.4982,892500.0],["2007-05-31",36.5666,37.2215,36.4884,36.9967,729700.0],["2007-06-01",36.9478,37.0456,36.7034,36.9087,453600.0],["2007-06-04",36.6741,37.1726,36.6155,37.1726,858800.0],["2007-06-05",36.9478,37.2704,36.8305,37.1824,431400.0],["2007-06-06",37.1922,37.241,36.7914,36.8403,1108300.0],["2007-06-07",36.6839,36.7523,35.9899,35.9899,842500.0],["2007-06-08",36.3027,36.723,36.1658,36.6546,415300.0],["2007-06-11",36.6546,36.7719,36.2538,36.3418,455900.0],["2007-06-12",36.2929,36.4688,36.0388,36.2636,936700.0],["2007-06-13",36.4395,36.4591,36.0192,36.244,567700.0],["2007-06-14",36.2245,36.6155,36.0192,36.2147,474700.0],["2007-06-15",36.1658,36.1658,35.9703,36.0779,718100.0],["2007-06-18",36.117,36.42,35.9704,36.3711,534900.0],["2007-06-19",36.1658,36.4102,36.0192,36.1756,377300.0],["2007-06-20",36.1952,36.4493,36.0681,36.244,453100.0],["2007-06-21",36.0779,36.4297,35.8726,36.2734,439600.0],["2007-06-22",36.2734,36.3125,36.0388,36.0388,661300.0],["2007-06-25",35.9508,36.5764,35.8921,36.4004,599600.0],["2007-06-26",36.6057,36.6546,36.2343,36.42,596600.0],["2007-06-27",36.2636,36.8501,36.0583,36.6741,682100.0],["2007-06-28",36.6057,36.8305,36.4004,36.5373,674400.0],["2007-06-29",36.6546,39.7922,36.6546,39.2155,4229800.0],["2007-07-02",39.1471,39.6554,39.108,39.6163,1028500.0],["2007-07-03",39.6065,39.6847,39.3426,39.3914,203300.0],["2007-07-05",39.0493,39.1959,38.2771,39.0884,1116000.0],["2007-07-06",39.0884,39.3621,38.7854,39.323,324900.0],["2007-07-09",39.2937,39.2937,38.805,39.1178,206000.0],["2007-07-10",38.9027,38.9516,38.2967,38.3358,372200.0],["2007-07-11",38.4042,38.5802,38.2869,38.5117,273700.0],["2007-07-12",38.6095,38.9223,38.2771,38.5704,430800.0],["2007-07-13",38.5117,38.6388,38.2478,38.5802,280200.0],["2007-07-16",38.5117,38.6095,38.2283,38.3651,464500.0],["2007-07-17",38.5117,38.7365,38.326,38.4531,1264700.0],["2007-07-18",38.3651,38.6095,38.0425,38.5802,447700.0],["2007-07-19",38.5411,38.932,38.5117,38.8636,260100.0],["2007-07-20",38.7952,38.8245,38.0035,38.023,555100.0],["2007-07-23",38.1208,38.5117,37.7298,37.8275,410800.0],["2007-07-24",37.6027,37.6711,36.7523,36.9282,545600.0],["2007-07-25",37.0846,37.505,36.7034,37.2899,981400.0],["2007-07-26",37.1922,37.8471,36.2929,36.8207,1723400.0],["2007-07-27",36.9282,37.9546,36.635,37.6027,1131400.0],["2007-07-30",37.8666,38.3749,37.6711,38.2674,996200.0],["2007-07-31",38.4335,38.9711,38.1208,38.3749,956700.0],["2007-08-01",38.3358,38.7365,37.0944,37.5831,1465000.0],["2007-08-02",37.7004,38.3456,37.544,38.1598,854300.0],["2007-08-03",38.0621,38.0816,37.114,37.1922,611600.0],["2007-08-06",37.2313,37.3388,36.4982,36.9478,922500.0],["2007-08-07",36.635,37.0553,36.3906,36.6643,879800.0],["2007-08-08",36.5666,36.9869,35.3545,35.9117,1326900.0],["2007-08-09",35.4816,35.9703,34.9538,35.1884,2005800.0],["2007-08-10",34.8169,35.853,34.7485,35.6967,1065400.0],["2007-08-13",35.7162,36.5959,35.7162,36.0779,518700.0],["2007-08-14",36.0779,36.2147,35.5012,35.5403,799100.0],["2007-08-15",35.5403,36.1072,34.8072,34.8463,1122900.0],["2007-08-16",34.7192,35.8628,34.5335,35.5207,1103400.0],["2007-08-17",36.2245,36.2245,35.1786,35.6185,285500.0],["2007-08-20",35.5891,35.8726,34.9342,35.0906,678000.0],["2007-08-21",34.9831,35.3741,34.9342,35.2177,634100.0],["2007-08-22",35.5207,35.7358,35.1591,35.4132,345500.0],["2007-08-23",35.5793,35.5793,35.1395,35.2666,231500.0],["2007-08-24",35.1591,35.8726,35.0906,35.7748,327500.0],["2007-08-27",35.7553,35.9117,35.3546,35.5207,273000.0],["2007-08-28",35.2861,35.2861,34.6997,34.944,710400.0],["2007-08-29",35.12,35.4425,35.0124,35.4132,260600.0],["2007-08-30",35.2959,36.1267,35.1884,35.4914,580900.0],["2007-08-31",35.8726,36.2636,35.4523,36.1561,608600.0],["2007-09-04",36.0779,37.1042,35.9899,36.8989,504700.0],["2007-09-05",36.8305,37.5636,36.3711,37.1433,673200.0],["2007-09-06",37.1922,37.4367,36.4,37.1433,727000.0],["2007-09-07",36.7912,37.1922,36.224,36.6445,571000.0],["2007-09-10",36.6739,36.9868,35.7252,35.9208,631400.0],["2007-09-11",36.0675,36.4294,35.647,36.1555,542500.0],["2007-09-12",36.1262,36.4783,35.8426,36.1262,435200.0],["2007-09-13",36.2925,36.7912,35.823,36.2925,451100.0],["2007-09-14",36.0088,36.9575,35.4514,36.6934,371500.0],["2007-09-17",36.5272,36.5565,35.9404,36.1653,404500.0],["2007-09-18",36.3609,36.4587,35.7937,36.1849,858800.0],["2007-09-19",36.4587,36.8792,36.4,36.5272,519900.0],["2007-09-20",36.537,36.5565,35.9404,35.9599,522700.0],["2007-09-21",36.1751,36.1751,35.3732,35.5883,729800.0],["2007-09-24",35.5492,35.647,35.1482,35.2265,645400.0],["2007-09-25",35.1971,35.4905,35.1287,35.3145,297000.0],["2007-09-26",35.4319,35.5296,35.1091,35.3536,425000.0],["2007-09-27",35.4905,35.5981,35.1971,35.5981,270100.0],["2007-09-28",35.5981,35.6079,35.1776,35.3145,382700.0],["2007-10-01",35.2265,35.5199,35.2167,35.471,858900.0],["2007-10-02",35.4514,35.9404,35.2558,35.8035,616300.0],["2007-10-03",35.6763,36.0382,35.6763,35.8817,638000.0],["2007-10-04",36.0089,36.0578,35.647,35.7253,205000.0],["2007-10-05",35.9111,36.2338,35.7448,36.2338,292000.0],["2007-10-08",36.1556,36.4294,36.1262,36.3316,450700.0],["2007-10-09",36.3511,36.3511,36.0089,36.2827,263100.0],["2007-10-10",36.224,36.2338,35.8817,36.0284,218900.0],["2007-10-11",36.1164,36.136,35.4025,35.6666,289700.0],["2007-10-12",35.7644,35.96,35.2558,35.4025,361700.0],["2007-10-15",35.3536,35.4123,35.0896,35.2265,718600.0],["2007-10-16",35.1287,35.3243,35.0602,35.1482,428100.0],["2007-10-17",35.3634,35.4025,35.0211,35.2558,388700.0],["2007-10-18",35.0504,35.3634,34.9624,35.2754,1313600.0],["2007-10-19",35.2754,35.383,33.9845,34.0529,907200.0],["2007-10-22",34.0236,34.0236,32.9771,33.4563,974000.0],["2007-10-23",33.515,33.8964,33.4954,33.8671,480400.0],["2007-10-24",33.6911,33.8475,33.251,33.7106,623600.0],["2007-10-25",33.8671,34.0627,33.1825,33.3977,702600.0],["2007-10-26",33.7595,33.7595,33.2608,33.515,389700.0],["2007-10-29",33.7204,33.7693,33.3292,33.5346,431900.0],["2007-10-30",33.3879,33.5835,33.251,33.2999,606900.0],["2007-10-31",35.5003,37.2704,35.5003,37.0846,3947000.0],["2007-11-01",36.889,37.0846,36.4391,36.5369,1171800.0],["2007-11-02",36.7423,37.1237,35.9893,36.713,1202900.0],["2007-11-05",36.4,36.8499,36.3609,36.5467,523200.0],["2007-11-06",36.625,36.625,36.1849,36.312,446600.0],["2007-11-07",35.9599,36.3805,35.9599,36.2044,1031100.0],["2007-11-08",36.1066,36.5761,35.9208,36.2436,779900.0],["2007-11-09",36.0186,37.1433,35.8915,36.7521,907100.0],["2007-11-12",36.5663,38.5027,36.5663,38.3951,1736200.0],["2007-11-13",38.4929,39.2264,37.9061,39.0992,2011200.0],["2007-11-14",39.1188,39.6078,38.3658,38.4049,1127300.0],["2007-11-15",38.2777,38.9232,38.2777,38.4244,875300.0],["2007-11-16",38.4733,39.7349,38.3755,39.0405,1056100.0],["2007-11-19",38.9232,39.0601,38.4635,38.7276,652600.0],["2007-11-20",38.7276,38.7276,37.1531,37.554,1504000.0],["2007-11-21",37.466,37.466,36.9281,36.9673,435200.0],["2007-11-23",37.1237,37.8768,37.0357,37.554,172900.0],["2007-11-26",37.5247,37.5247,36.6543,36.8695,688300.0],["2007-11-27",36.9184,37.29,36.4783,36.6641,609800.0],["2007-11-28",36.6641,37.0455,36.4587,36.889,676000.0],["2007-11-29",36.6739,36.7814,36.1262,36.4978,992800.0],["2007-11-30",36.7325,36.7619,35.8719,36.1458,759700.0],["2007-12-03",35.9598,35.9598,35.3042,35.3042,508900.0],["2007-12-04",35.0694,35.7544,35.0694,35.4804,690400.0],["2007-12-05",35.7641,35.9109,35.0792,35.3532,971300.0],["2007-12-06",35.2358,35.8131,35.0107,35.6174,542800.0],["2007-12-07",35.6174,35.725,35.2162,35.2847,442600.0],["2007-12-10",35.1281,35.6076,35.1281,35.5391,302100.0],["2007-12-11",35.5097,35.6076,34.1203,34.267,573100.0],["2007-12-12",34.815,34.9911,34.2475,34.5704,633800.0],["2007-12-13",34.3356,34.5508,33.1418,34.3062,1371500.0],["2007-12-14",34.179,34.3551,33.768,33.9637,552700.0],["2007-12-17",33.8756,34.4236,33.6799,33.8561,493300.0],["2007-12-18",34.1007,34.2475,33.4255,33.5234,396800.0],["2007-12-19",33.5527,33.5527,32.8678,33.0048,512100.0],["2007-12-20",33.269,33.3179,32.7504,32.9754,579900.0],["2007-12-21",33.3962,33.3962,32.0459,32.2318,1142800.0],["2007-12-24",32.1437,33.1124,32.1144,32.9852,305800.0],["2007-12-26",33.0733,33.0928,32.3785,32.9265,351600.0],["2007-12-27",32.8776,33.0146,32.0556,32.1535,336900.0],["2007-12-28",32.1926,32.3492,31.5468,31.7034,506000.0],["2007-12-31",31.674,31.7719,31.3903,31.4588,516700.0],["2008-01-02",31.5859,31.5859,30.6466,30.764,630600.0],["2008-01-03",30.8716,30.8716,29.9421,30.0693,779100.0],["2008-01-04",29.7268,30.0204,29.5018,29.8051,971100.0],["2008-01-07",29.8344,30.0693,29.3061,29.492,486900.0],["2008-01-08",29.6779,29.6779,28.4939,28.5233,663200.0],["2008-01-09",28.4058,28.533,27.4371,27.535,1615200.0],["2008-01-10",27.4078,28.171,27.2708,27.8481,606400.0],["2008-01-11",27.6817,28.0438,26.9087,27.8774,1036600.0],["2008-01-14",27.9362,28.1808,27.6524,27.7307,642200.0],["2008-01-15",25.9302,25.9302,22.3587,22.4174,5129100.0],["2008-01-16",22.3685,23.9243,22.163,23.1807,2130100.0],["2008-01-17",23.1317,23.1807,21.8205,22.0749,1745900.0],["2008-01-18",22.1337,22.4663,21.6738,22.1141,1126000.0],["2008-01-22",21.1845,22.2413,21.1258,21.5857,980900.0],["2008-01-23",21.3313,21.9967,20.7344,21.5466,1782000.0],["2008-01-24",21.801,23.0534,21.4487,22.8186,1497500.0],["2008-01-25",23.0241,23.2394,22.5251,23.1807,1389700.0],["2008-01-28",22.9262,23.5623,22.6033,23.5623,1046700.0],["2008-01-29",23.8069,25.4312,23.621,25.2453,1672100.0],["2008-01-30",25.0594,25.2551,25.0007,25.1964,2736700.0],["2008-01-31",25.0104,25.1376,24.5897,24.9517,886400.0],["2008-02-01",25.0985,25.2844,24.257,25.2159,673900.0],["2008-02-04",25.2453,25.3334,24.9028,25.1377,482000.0],["2008-02-05",24.7267,24.8245,24.5016,24.7071,635500.0],["2008-02-06",24.7854,24.9419,24.1885,24.2179,627500.0],["2008-02-07",24.1102,24.4136,23.8949,24.1102,505300.0],["2008-02-08",23.983,24.1983,23.5329,23.895,548700.0],["2008-02-11",23.7971,23.9928,23.3274,23.8558,665000.0],["2008-02-12",24.0319,24.6484,23.7286,24.5212,709900.0],["2008-02-13",24.7462,24.756,24.4918,24.6777,424800.0],["2008-02-14",24.8147,24.8147,24.4527,24.5212,424200.0],["2008-02-15",24.4331,24.4428,24.0315,24.2372,356200.0],["2008-02-19",24.4331,24.482,23.7867,23.9336,421800.0],["2008-02-20",23.9728,24.2176,23.6203,24.198,369800.0],["2008-02-21",24.3841,24.5702,23.8847,23.9728,497500.0],["2008-02-22",24.0022,24.0022,22.7487,23.444,484800.0],["2008-02-25",23.3559,23.6398,22.8858,23.5419,519700.0],["2008-02-26",23.5027,24.1589,23.4244,23.8651,402100.0],["2008-02-27",23.7671,24.1001,23.5713,24.0218,371300.0],["2008-02-28",23.8455,23.9924,23.1012,23.3363,449900.0],["2008-02-29",22.925,23.1404,22.641,22.7193,578600.0],["2008-03-03",22.6214,22.641,21.9261,22.2003,469300.0],["2008-03-04",21.9653,22.2101,21.8967,22.024,458900.0],["2008-03-05",22.1611,22.7193,22.0338,22.6997,398100.0],["2008-03-06",22.5528,22.6899,22.2493,22.2982,403700.0],["2008-03-07",22.0044,22.4549,21.7694,21.9457,390000.0],["2008-03-10",21.9946,22.4941,21.7988,21.9751,290600.0],["2008-03-11",22.5235,22.5235,21.7792,22.1807,302100.0],["2008-03-12",22.3472,22.5235,21.9163,22.2884,240000.0],["2008-03-13",21.9555,22.2884,21.6519,22.1317,416600.0],["2008-03-14",22.3962,22.406,21.0545,21.456,583500.0],["2008-03-17",20.8881,21.0447,20.2711,20.3984,556000.0],["2008-03-18",20.5257,21.7988,20.4964,21.7009,431600.0],["2008-03-19",21.7694,21.9849,21.27,21.27,402100.0],["2008-03-20",21.2504,21.6911,20.6628,21.6029,426300.0],["2008-03-24",21.7204,22.7193,21.7009,22.5724,426400.0],["2008-03-25",22.6508,22.8368,22.4255,22.6899,658100.0],["2008-03-26",22.5822,22.7291,22.2199,22.5626,365200.0],["2008-03-27",22.6214,22.6704,22.2297,22.3962,391900.0],["2008-03-28",22.3766,22.4059,21.6813,21.74,380800.0],["2008-03-31",21.6225,21.6323,20.937,21.0741,939900.0],["2008-04-01",21.0741,22.1513,20.9566,22.0436,586300.0],["2008-04-02",22.3668,23.4342,21.9261,23.1404,955100.0],["2008-04-03",23.1796,23.8063,22.9054,23.6594,655400.0],["2008-04-04",23.6007,24.0511,23.1894,23.8749,369300.0],["2008-04-07",24.2666,24.2666,23.5419,23.8553,275000.0],["2008-04-08",23.6986,24.6583,23.5713,24.4135,497700.0],["2008-04-09",24.3939,24.4918,24.0805,24.1393,388700.0],["2008-04-10",24.0903,24.9227,23.9336,24.5995,356000.0],["2008-04-11",24.3645,24.5408,23.7965,24.0805,281700.0],["2008-04-14",23.963,24.3058,23.9042,24.0218,365600.0],["2008-04-15",24.1882,24.3939,23.963,24.2666,233300.0],["2008-04-16",24.2862,24.8346,24.1687,24.7268,334800.0],["2008-04-17",24.6779,25.0598,24.5995,24.7856,332600.0],["2008-04-18",25.0892,25.2654,24.9031,25.1088,260700.0],["2008-04-21",24.9717,25.1381,24.7366,25.0402,310800.0],["2008-04-22",24.9423,24.9423,24.2666,24.5702,393800.0],["2008-04-23",24.6877,25.2752,24.5408,25.2361,322700.0],["2008-04-24",25.2067,26.3916,25.0794,26.0097,342900.0],["2008-04-25",26.0293,26.2349,25.5299,26.1468,216600.0],["2008-04-28",26.0685,26.0783,25.4613,25.8824,604800.0],["2008-04-29",24.6093,24.6191,21.2994,22.7781,2830400.0],["2008-04-30",22.9935,24.5799,22.6508,24.2568,1109800.0],["2008-05-01",24.1295,24.1295,23.1012,24.0511,834300.0],["2008-05-02",24.1882,24.2078,23.5811,24.0218,586900.0],["2008-05-05",23.7769,23.7769,22.2199,22.4647,1006600.0],["2008-05-06",22.2884,23.2285,22.2297,22.9935,682000.0],["2008-05-07",23.0719,23.0719,22.2786,22.3962,487600.0],["2008-05-08",22.5137,22.8466,22.3864,22.6997,429400.0],["2008-05-09",22.4451,22.9739,22.4451,22.6801,312900.0],["2008-05-12",22.6213,23.1898,22.4939,23.1408,470000.0],["2008-05-13",23.2192,24.1503,23.2192,23.7583,404500.0],["2008-05-14",23.7779,24.366,23.6603,23.7877,529300.0],["2008-05-15",23.7877,24.3954,23.5917,24.3562,149300.0],["2008-05-16",24.0425,24.6698,23.4937,24.66,225100.0],["2008-05-19",24.366,25.0128,24.1111,24.1503,409300.0],["2008-05-20",24.0229,24.8854,24.0229,24.8168,361700.0],["2008-05-21",24.8168,25.1697,24.7972,24.905,449100.0],["2008-05-22",24.8854,25.4343,24.8658,25.0619,285300.0],["2008-05-23",24.9932,25.0422,24.6306,24.6404,251800.0],["2008-05-27",24.7384,25.1305,24.2189,24.6404,850900.0],["2008-05-28",24.6992,24.7972,24.2679,24.4052,478900.0],["2008-05-29",24.4052,24.7482,24.3366,24.4836,550600.0],["2008-05-30",24.4738,24.7972,24.2385,24.7678,400700.0],["2008-06-02",24.6502,24.6698,23.5525,23.8073,458300.0],["2008-06-03",23.6799,24.0915,23.4642,23.7387,563900.0],["2008-06-04",23.6211,24.1699,23.474,23.8857,311500.0],["2008-06-05",24.0327,24.1895,23.5133,23.9445,661900.0],["2008-06-06",23.7191,23.7779,23.278,23.376,333800.0],["2008-06-09",23.376,23.376,22.4155,22.6507,486000.0],["2008-06-10",22.5331,22.9644,22.4351,22.9056,465800.0],["2008-06-11",22.886,22.9056,22.3077,22.3077,644300.0],["2008-06-12",22.4743,22.7683,22.2489,22.3567,279200.0],["2008-06-13",22.6409,22.9448,22.3959,22.6115,380500.0],["2008-06-16",22.4547,23.033,22.4253,22.8174,322700.0],["2008-06-17",22.6703,23.4838,22.6703,23.0134,453200.0],["2008-06-18",22.7096,22.886,22.1607,22.8076,484200.0],["2008-06-19",22.8566,23.229,22.4743,23.0918,357300.0],["2008-06-20",22.1705,23.3466,22.1509,22.3077,428900.0],["2008-06-23",22.3959,22.5331,21.7,21.7,215500.0],["2008-06-24",21.7,21.7196,21.2688,21.4942,284000.0],["2008-06-25",21.6216,22.2783,21.2884,21.9058,287000.0],["2008-06-26",21.5432,21.7098,20.1906,20.3082,1028600.0],["2008-06-27",20.3082,20.6513,19.7594,19.9064,4186000.0],["2008-06-30",19.7986,20.6513,19.4261,20.3572,1086600.0],["2008-07-01",19.9358,20.5043,19.6614,20.4259,976900.0],["2008-07-02",20.4749,20.7591,20.2396,20.4357,874000.0],["2008-07-03",20.4651,20.4847,18.9851,18.9851,692100.0],["2008-07-07",19.0831,19.2595,18.3872,18.7008,1026700.0],["2008-07-08",18.5538,19.5731,18.5538,19.5633,518500.0],["2008-07-09",19.5927,19.7888,18.9165,19.0047,376600.0],["2008-07-10",19.0635,19.8378,19.0635,19.4457,478900.0],["2008-07-11",19.1811,20.073,18.9949,19.5731,671700.0],["2008-07-14",19.7496,19.9848,19.1419,19.1713,374000.0],["2008-07-15",18.9655,19.8966,18.495,19.2105,526200.0],["2008-07-16",19.2301,20.3572,19.0243,20.3082,531500.0],["2008-07-17",20.3572,21.1806,20.318,20.8669,410500.0],["2008-07-18",20.9453,21.2002,20.5827,21.1217,366700.0],["2008-07-21",21.0825,21.455,20.7983,20.8571,194900.0],["2008-07-22",20.6513,21.4942,20.4357,21.2688,584900.0],["2008-07-23",21.2394,22.8272,20.9747,22.5625,1135400.0],["2008-07-24",19.8378,23.0232,19.8378,21.6216,877800.0],["2008-07-25",21.5628,22.6703,21.5628,22.1803,532600.0],["2008-07-28",22.0431,22.0431,21.3276,21.4746,408700.0],["2008-07-29",21.553,22.8762,21.4942,22.8762,605800.0],["2008-07-30",22.7978,22.9644,21.9647,22.3763,575000.0],["2008-07-31",22.1607,22.4547,21.8176,21.8176,272500.0],["2008-08-01",21.7588,22.0137,21.0433,21.8568,646300.0],["2008-08-04",21.6706,21.9647,20.7003,21.2688,459300.0],["2008-08-05",21.5726,22.6017,21.3374,22.5527,563600.0],["2008-08-06",22.5331,23.3662,22.2881,23.0526,398900.0],["2008-08-07",22.788,23.6211,22.6605,23.0526,469200.0],["2008-08-08",23.0624,24.0131,23.0624,23.6897,427600.0],["2008-08-11",23.7093,24.8364,23.6113,24.3954,551900.0],["2008-08-12",24.5032,24.9246,24.317,24.807,418500.0],["2008-08-13",24.7776,25.797,24.6404,25.4637,721700.0],["2008-08-14",25.3657,26.0224,25.0324,25.6499,698100.0],["2008-08-15",26.0126,26.3262,25.6695,26.14,576300.0],["2008-08-18",26.2282,26.4438,25.4735,25.8656,592000.0],["2008-08-19",25.5911,25.9636,23.8073,23.9053,760100.0],["2008-08-20",23.7289,24.0131,22.886,23.1114,826600.0],["2008-08-21",22.9448,23.1016,22.2783,22.7782,744700.0],["2008-08-22",23.033,23.6015,22.8958,23.1016,365300.0],["2008-08-25",22.8762,22.8762,22.3371,22.3763,259200.0],["2008-08-26",22.3665,22.4449,22.0039,22.2881,489800.0],["2008-08-27",22.2587,22.7585,22.2587,22.5331,419600.0],["2008-08-28",22.4253,23.0526,22.4253,22.8958,426800.0],["2008-08-29",22.8076,22.984,22.6409,22.6409,513000.0],["2008-09-02",23.1408,23.8269,22.8762,23.033,407200.0],["2008-09-03",23.0232,23.8367,22.8762,23.4838,444300.0],["2008-09-04",23.2584,23.7975,23.2486,23.6799,636400.0],["2008-09-05",23.5329,23.7681,22.837,23.6603,589700.0],["2008-09-08",24.4941,24.9159,23.4739,24.0428,547300.0],["2008-09-09",23.984,25.1709,23.984,24.2292,736400.0],["2008-09-10",24.3862,24.8276,23.8467,24.2783,305100.0],["2008-09-11",23.7289,24.9453,23.6308,24.602,371400.0],["2008-09-12",24.3567,25.0434,24.0428,24.7001,512400.0],["2008-09-15",23.778,24.808,23.7486,24.1017,615600.0],["2008-09-16",23.5033,24.3665,23.1404,24.2979,766100.0],["2008-09-17",23.9742,24.0232,22.797,23.209,973500.0],["2008-09-18",23.3856,25.8478,23.3562,24.2194,1600100.0],["2008-09-19",25.3573,27.3094,24.8178,25.5044,1605200.0],["2008-09-22",25.5044,25.5044,24.239,24.4156,473600.0],["2008-09-23",24.3666,24.7982,23.6799,23.8859,591400.0],["2008-09-24",23.9251,24.0232,23.4347,23.4641,782500.0],["2008-09-25",23.5622,23.984,23.4641,23.5327,526700.0],["2008-09-26",22.9932,23.8761,22.9932,23.827,1005900.0],["2008-09-29",23.5327,23.9349,22.3556,22.8069,1401200.0],["2008-09-30",23.2679,23.2679,22.3164,22.6107,963100.0],["2008-10-01",22.4635,22.954,21.8553,22.1398,632400.0],["2008-10-02",21.9829,22.3556,20.4918,20.5507,673700.0],["2008-10-03",20.8744,21.0019,18.6869,18.8439,912800.0],["2008-10-06",18.2945,18.6673,17.2842,18.0493,1295200.0],["2008-10-07",18.1964,18.4221,16.7937,16.8035,882200.0],["2008-10-08",16.676,16.8035,15.5773,15.9403,1487800.0],["2008-10-09",15.9893,16.2836,14.7533,14.7533,804700.0],["2008-10-10",14.0667,16.0089,13.4879,15.4204,1209800.0],["2008-10-13",15.9501,17.2449,15.7441,17.2449,296100.0],["2008-10-14",17.3725,17.7844,16.0482,16.5387,752700.0],["2008-10-15",16.0384,16.1267,15.2046,15.2046,626900.0],["2008-10-16",15.2438,15.4694,14.2236,14.6356,1449500.0],["2008-10-17",14.2825,15.8618,14.2825,15.1359,778000.0],["2008-10-20",15.3909,15.9108,14.9888,15.9108,323100.0],["2008-10-21",15.646,16.3621,15.5871,15.9108,418500.0],["2008-10-22",15.2536,15.646,14.5179,14.7631,444900.0],["2008-10-23",14.7926,14.822,13.4389,14.0274,643400.0],["2008-10-24",13.4291,13.8411,13.125,13.5762,622100.0],["2008-10-27",13.3408,13.3506,12.5855,12.5855,414200.0],["2008-10-28",12.8994,13.6547,12.3304,13.6547,663800.0],["2008-10-29",13.537,14.4689,13.5174,13.8803,611500.0],["2008-10-30",14.2138,15.1751,14.0176,15.1457,689500.0],["2008-10-31",15.0084,16.2542,14.6847,15.2929,920200.0],["2008-11-03",15.2929,15.7245,14.9888,15.1261,435900.0],["2008-11-04",15.4694,15.7343,14.616,14.7239,766300.0],["2008-11-05",14.5375,14.9593,13.8607,13.9293,773300.0],["2008-11-06",14.0961,15.5185,13.6253,13.6547,1050800.0],["2008-11-07",13.5174,14.7435,13.5174,14.7043,577000.0],["2008-11-10",15.028,15.3811,14.2334,14.361,503100.0],["2008-11-11",14.1157,14.5179,13.6253,13.9097,317500.0],["2008-11-12",13.6449,13.6547,12.7718,12.7915,396500.0],["2008-11-13",13.1544,14.3413,12.3991,14.3119,659300.0],["2008-11-14",13.9784,14.2727,13.0269,13.1642,442600.0],["2008-11-17",13.0171,13.3212,12.6051,12.6541,376200.0],["2008-11-18",12.7228,12.8307,11.8105,12.2912,598800.0],["2008-11-19",12.3108,12.5855,11.2121,11.2318,350700.0],["2008-11-20",11.1042,12.0558,10.7217,10.7315,540900.0],["2008-11-21",10.9179,11.32,10.1527,11.3004,717100.0],["2008-11-24",11.3887,12.556,11.3593,12.3795,433200.0],["2008-11-25",12.4579,12.6541,11.889,12.5658,377200.0],["2008-11-26",12.4481,13.4879,12.2029,13.3114,744700.0],["2008-11-28",12.9582,13.9392,12.9582,13.8705,235100.0],["2008-12-01",13.5463,13.5561,12.1121,12.2202,480500.0],["2008-12-02",12.23,12.8194,12.0925,12.731,635800.0],["2008-12-03",12.4559,13.5463,12.2595,13.4776,448200.0],["2008-12-04",13.2811,13.7231,12.397,12.7212,375700.0],["2008-12-05",12.7998,13.0846,12.0139,13.0355,618000.0],["2008-12-08",13.3499,14.4304,13.3499,14.1062,512700.0],["2008-12-09",14.3125,14.8823,13.7035,14.2143,496100.0],["2008-12-10",14.3125,14.9314,14.0964,14.3617,313100.0],["2008-12-11",14.2045,14.7153,13.7035,13.8705,381500.0],["2008-12-12",13.3695,14.2831,12.9471,14.0277,428300.0],["2008-12-15",13.9884,14.0866,12.6819,12.9864,380500.0],["2008-12-16",13.1632,13.9589,13.1534,13.7723,532200.0],["2008-12-17",13.6544,14.2438,13.4677,13.9687,380700.0],["2008-12-18",13.7231,14.2831,13.507,13.9098,445700.0],["2008-12-19",14.3027,14.9609,13.9294,14.4599,890500.0],["2008-12-22",14.4992,14.4992,13.4677,13.9687,401100.0],["2008-12-23",14.3715,14.6465,13.7231,13.9,635600.0],["2008-12-24",13.8017,14.0375,13.566,13.8803,197200.0],["2008-12-26",13.9687,14.3813,13.7919,14.3617,160600.0],["2008-12-29",14.2241,14.8626,14.0277,14.2045,366400.0],["2008-12-30",14.3715,15.2261,14.1161,15.1966,520300.0],["2008-12-31",15.2458,16.8764,15.2458,16.5621,771200.0],["2009-01-02",16.6014,17.0139,16.1691,16.9452,528100.0],["2009-01-05",16.8666,16.8666,16.2084,16.4245,378700.0],["2009-01-06",16.3951,17.0139,16.3951,16.621,444400.0],["2009-01-07",16.2674,16.6898,16.1004,16.2477,567700.0],["2009-01-08",14.2634,15.8843,14.2634,15.7467,605700.0],["2009-01-09",15.678,15.786,14.9412,15.2163,475800.0],["2009-01-12",15.3047,15.6092,15.0198,15.285,608600.0],["2009-01-13",15.285,15.7271,15.2261,15.5797,562800.0],["2009-01-14",15.3735,15.4619,14.843,15.1377,561700.0],["2009-01-15",15.0788,15.5896,14.4894,15.4226,442100.0],["2009-01-16",15.6976,15.9039,14.8332,15.511,439700.0],["2009-01-20",15.1672,15.6092,14.6269,14.6269,485400.0],["2009-01-21",14.8725,15.452,14.5483,15.4029,362000.0],["2009-01-22",15.0395,15.0493,14.3911,14.6072,603600.0],["2009-01-23",14.3617,14.8921,14.1455,14.4992,442900.0],["2009-01-26",14.4304,15.0788,14.2831,14.5581,498000.0],["2009-01-27",14.5679,15.2163,14.5679,14.9805,259800.0],["2009-01-28",14.9903,15.8155,14.9903,15.7467,849900.0],["2009-01-29",14.3322,14.4894,12.7605,12.8783,2379200.0],["2009-01-30",13.065,13.3891,12.3577,12.4756,804400.0],["2009-02-02",12.2791,13.0552,12.1612,12.9864,710300.0],["2009-02-03",13.0159,13.1927,12.3872,13.0257,682700.0],["2009-02-04",13.0355,13.1927,12.6328,12.9078,561600.0],["2009-02-05",12.8587,12.9962,12.5345,12.7605,689300.0],["2009-02-06",12.7605,13.3892,12.7015,13.3007,540300.0],["2009-02-09",13.1043,13.2222,12.7703,12.9275,545000.0],["2009-02-10",12.8194,13.1534,12.3086,12.3675,499500.0],["2009-02-11",12.4658,12.6033,12.1612,12.2889,377800.0],["2009-02-12",12.0728,12.2104,11.7487,12.1612,687300.0],["2009-02-13",12.1612,12.4663,12.0038,12.053,534700.0],["2009-02-17",11.6004,11.7972,11.4823,11.561,700900.0],["2009-02-18",11.5807,11.8759,11.3151,11.7677,581000.0],["2009-02-19",12.0924,12.0924,11.3151,11.4135,451300.0],["2009-02-20",11.1478,11.4331,10.7542,11.0592,603000.0],["2009-02-23",11.1872,11.2462,10.587,10.6165,453500.0],["2009-02-24",10.6952,11.3052,10.5771,11.1773,425200.0],["2009-02-25",11.0888,11.1281,10.4492,10.7247,393200.0],["2009-02-26",10.9117,10.9609,10.5476,10.5673,377600.0],["2009-02-27",10.4295,11.1478,10.2426,10.7739,418300.0],["2009-03-02",10.4984,10.6165,10.2426,10.3115,570600.0],["2009-03-03",10.4886,10.5673,10.0163,10.0753,380500.0],["2009-03-04",10.2131,10.705,10.0261,10.4886,424200.0],["2009-03-05",10.1442,10.2623,9.7014,9.7408,483400.0],["2009-03-06",9.8293,10.0852,9.603,9.9277,465900.0],["2009-03-09",10.2328,11.2855,10.2328,10.9609,829600.0],["2009-03-10",11.3741,12.6237,11.2954,12.5646,1047400.0],["2009-03-11",12.5646,13.0074,12.3679,12.4859,501900.0],["2009-03-12",12.5056,13.1452,12.3383,13.0664,567400.0],["2009-03-13",12.9582,13.2435,12.7614,12.909,469200.0],["2009-03-16",13.0861,13.3518,12.6237,12.6532,417100.0],["2009-03-17",12.6827,13.0271,12.5253,13.0271,447300.0],["2009-03-18",13.0271,13.401,12.7713,13.2239,596300.0],["2009-03-19",13.4305,13.5387,13.0271,13.1255,519600.0],["2009-03-20",13.2534,13.3321,12.4663,12.5154,609200.0],["2009-03-23",12.8697,13.5486,12.6237,13.3813,662000.0],["2009-03-24",13.1747,13.4305,13.1058,13.1353,375300.0],["2009-03-25",13.2042,14.1979,13.2042,13.952,545200.0],["2009-03-26",14.1192,14.7391,14.1094,14.7293,461500.0],["2009-03-27",14.4931,14.6604,13.8142,13.9618,411000.0],["2009-03-30",13.3715,13.7257,13.0074,13.2239,405700.0],["2009-03-31",13.401,14.257,13.3616,13.8437,457300.0],["2009-04-01",13.5879,14.2373,13.4108,13.9225,372700.0],["2009-04-02",14.2963,15.3787,14.2963,14.9654,470400.0],["2009-04-03",14.7785,15.1425,14.7096,15.1032,254600.0],["2009-04-06",14.9556,15.2901,14.6899,15.2606,476800.0],["2009-04-07",15.2015,15.2015,14.7293,14.8473,653100.0],["2009-04-08",14.9064,15.2901,14.8769,15.0835,423400.0],["2009-04-09",15.477,16.4216,15.3098,16.3822,456300.0],["2009-04-13",16.274,16.461,15.9198,16.3724,300000.0],["2009-04-14",16.0969,16.1363,15.4475,15.8116,345300.0],["2009-04-15",15.7329,16.0182,15.5361,15.8805,341200.0],["2009-04-16",15.9887,17.1891,15.969,17.0808,484200.0],["2009-04-17",17.0513,18.0352,16.884,17.9467,567300.0],["2009-04-20",17.2776,17.2776,14.2668,14.2668,1127300.0],["2009-04-21",14.1586,15.0244,13.8929,14.8867,815400.0],["2009-04-22",14.7096,15.3983,14.3259,14.9457,684900.0],["2009-04-23",15.0933,15.3787,14.4242,15.0244,846200.0],["2009-04-24",15.1524,15.91,14.9752,15.7525,698800.0],["2009-04-27",15.5459,16.8053,15.4082,16.6774,804000.0],["2009-04-28",15.664,15.9395,15.2704,15.6246,552100.0],["2009-04-29",15.9788,16.7561,15.3688,16.5397,416100.0],["2009-04-30",16.5692,16.9923,16.4905,16.5495,371500.0],["2009-05-01",16.1756,16.52,16.0674,16.274,325200.0],["2009-05-04",16.4806,16.9923,16.3724,16.9923,344000.0],["2009-05-05",16.9332,17.1989,16.8152,17.0612,404100.0],["2009-05-06",17.1989,17.3465,16.6086,17.2481,339100.0],["2009-05-07",17.1005,17.435,16.1756,16.3921,346700.0],["2009-05-08",16.6774,17.2678,16.5397,17.2678,362800.0],["2009-05-11",17.2481,17.2481,16.7955,16.9529,251200.0],["2009-05-12",17.012,17.1694,16.3035,16.6577,224300.0],["2009-05-13",16.3134,16.3134,15.5361,15.605,386500.0],["2009-05-14",15.7427,16.5594,15.5656,16.2051,337200.0],["2009-05-15",16.1953,16.6577,16.1953,16.3232,303400.0],["2009-05-18",16.5003,16.9726,16.3527,16.9136,439500.0],["2009-05-19",16.884,17.2087,16.7463,16.9726,378700.0],["2009-05-20",17.1104,17.4646,16.7463,16.7758,568000.0],["2009-05-21",16.6282,16.7955,16.3823,16.6381,527900.0],["2009-05-22",16.7267,17.042,16.5494,16.6282,364500.0],["2009-05-26",16.4411,17.6035,16.3031,17.4655,365800.0],["2009-05-27",17.3178,17.6133,17.0715,17.0814,331300.0],["2009-05-28",17.1799,17.5049,16.7169,17.0617,522100.0],["2009-05-29",17.1897,17.3178,16.8548,17.3178,402800.0],["2009-06-01",17.6527,18.2733,17.6035,18.0763,640500.0],["2009-06-02",18.0566,18.224,17.7808,18.0861,514300.0],["2009-06-03",17.9088,18.1058,17.633,17.8399,311400.0],["2009-06-04",17.8694,18.1846,17.7709,17.9876,228100.0],["2009-06-05",18.1157,18.3226,17.8891,18.096,284600.0],["2009-06-08",18.096,18.096,17.6034,17.8005,230700.0],["2009-06-09",17.8005,17.8793,17.4261,17.4557,343800.0],["2009-06-10",17.4852,17.4852,16.3327,16.7464,519500.0],["2009-06-11",16.8548,17.0912,16.6972,16.8055,586400.0],["2009-06-12",16.707,16.7957,16.1061,16.7464,287000.0],["2009-06-15",16.5199,16.6381,15.8599,15.9879,313200.0],["2009-06-16",16.1455,16.2046,15.5151,15.5249,345500.0],["2009-06-17",15.6037,15.8796,15.3673,15.6333,371200.0],["2009-06-18",15.584,15.7416,15.3673,15.5939,497600.0],["2009-06-19",15.85,15.85,15.2392,15.387,583400.0],["2009-06-22",15.2787,15.6727,14.9043,14.9043,455100.0],["2009-06-23",14.924,15.2392,14.924,14.9339,324500.0],["2009-06-24",14.9536,15.121,14.8551,15.0816,313800.0],["2009-06-25",14.9043,15.19,14.7763,15.1703,270400.0],["2009-06-26",15.0225,15.6037,15.0225,15.4658,646300.0],["2009-06-29",15.2787,15.456,15.1013,15.1801,347800.0],["2009-06-30",15.259,15.584,15.1407,15.2294,279700.0],["2009-07-01",15.4363,15.7613,15.3378,15.5939,209200.0],["2009-07-02",15.2491,15.2491,14.7566,14.7566,164700.0],["2009-07-06",14.7369,14.8452,14.2739,14.4709,243500.0],["2009-07-07",14.4118,14.53,14.0473,14.1064,298200.0],["2009-07-08",14.264,14.333,13.7321,13.7912,345800.0],["2009-07-09",14.0079,14.0079,13.604,13.673,459100.0],["2009-07-10",13.6139,13.9882,13.6139,13.8306,253200.0],["2009-07-13",13.8404,14.0374,13.4759,13.9783,571600.0],["2009-07-14",13.9488,14.1163,13.7321,13.8897,722800.0],["2009-07-15",14.136,14.1557,13.8306,13.9783,731100.0],["2009-07-16",13.9488,14.53,13.9488,14.5201,561500.0],["2009-07-17",14.4216,14.7566,14.333,14.7566,722900.0],["2009-07-20",14.8354,15.0225,14.7566,14.9043,393900.0],["2009-07-21",15.0521,15.2195,14.8551,15.1998,348000.0],["2009-07-22",15.1112,15.8106,15.0028,15.5742,749700.0],["2009-07-23",15.9584,18.165,15.8205,17.8103,1939500.0],["2009-07-24",17.5837,17.6626,17.2981,17.5345,339000.0],["2009-07-27",17.6231,17.9876,17.564,17.6527,422800.0],["2009-07-28",17.6527,18.2438,17.6527,18.2043,597800.0],["2009-07-29",17.9581,18.3226,17.9581,18.1748,299500.0],["2009-07-30",18.4703,18.7659,18.2733,18.6378,594900.0],["2009-07-31",18.5491,19.1599,18.5491,18.9038,498600.0],["2009-08-03",19.022,19.4751,18.687,19.4259,533100.0],["2009-08-04",19.2584,20.2927,19.2485,20.2927,651500.0],["2009-08-05",20.273,20.273,19.7411,19.9775,480300.0],["2009-08-06",19.9677,20.6178,19.7805,20.3912,560500.0],["2009-08-07",20.6769,21.3369,20.5292,21.2286,408200.0],["2009-08-10",20.9823,21.4748,20.5784,21.2778,453000.0],["2009-08-11",21.2384,21.2384,20.7853,20.9823,430300.0],["2009-08-12",20.8542,22.0462,20.7951,21.4945,691100.0],["2009-08-13",21.6521,22.056,21.5142,22.056,540300.0],["2009-08-14",22.0856,22.0856,21.6718,21.9477,422600.0],["2009-08-17",21.4847,21.6718,20.6868,21.002,648800.0],["2009-08-18",20.8838,21.9181,20.6966,21.8295,415200.0],["2009-08-19",21.0217,22.2136,20.7262,22.1742,346200.0],["2009-08-20",22.0757,23.1002,22.0659,23.0116,555300.0],["2009-08-21",23.1396,23.8587,22.7751,23.7701,696900.0],["2009-08-24",23.8095,23.9671,23.5041,23.6026,505300.0],["2009-08-25",23.6322,23.8883,23.2775,23.7602,404200.0],["2009-08-26",23.6617,24.105,23.5928,23.8587,203700.0],["2009-08-27",24.0459,24.1247,22.8244,23.3957,249400.0],["2009-08-28",23.5632,23.7011,22.7751,22.9722,281100.0],["2009-08-31",22.4501,22.6175,21.6127,21.9674,710100.0],["2009-09-01",21.7211,22.391,21.1301,21.4256,498400.0],["2009-09-02",21.4059,21.4059,20.7951,20.9133,372800.0],["2009-09-03",21.1103,21.1202,20.3715,21.1103,762600.0],["2009-09-04",21.0611,21.2977,20.8737,21.2583,221000.0],["2009-09-08",21.4062,21.6921,21.1399,21.4357,175300.0],["2009-09-09",21.4456,22.0865,21.347,22.0471,210000.0],["2009-09-10",21.9682,22.3231,21.6034,22.2541,155700.0],["2009-09-11",22.2344,22.2344,21.7512,21.9682,324700.0],["2009-09-14",21.7808,21.8104,21.5245,21.771,305000.0],["2009-09-15",21.7907,21.7907,21.5343,21.6822,314100.0],["2009-09-16",21.6921,21.8794,21.4259,21.8203,365000.0],["2009-09-17",21.771,22.1752,21.7217,21.8893,342600.0],["2009-09-18",21.9583,21.9682,21.5836,21.8893,645800.0],["2009-09-21",21.5541,21.9287,21.5541,21.7611,404200.0],["2009-09-22",21.7611,21.9583,21.6329,21.9189,402600.0],["2009-09-23",21.9189,22.0076,21.6625,21.6625,262500.0],["2009-09-24",21.6724,21.7611,21.2385,21.347,409200.0],["2009-09-25",21.2484,21.3766,20.854,20.8934,203400.0],["2009-09-28",21.0611,21.5639,20.8639,21.4259,198200.0],["2009-09-29",21.3766,21.5245,21.2089,21.2484,265200.0],["2009-09-30",21.3273,21.4653,20.9329,21.1892,334000.0],["2009-10-01",21.1794,21.1892,20.8638,20.8934,263900.0],["2009-10-02",20.716,21.1597,20.716,21.0709,308600.0],["2009-10-05",21.2287,21.3667,21.0117,21.2385,290800.0],["2009-10-06",21.485,21.485,21.1399,21.278,239000.0],["2009-10-07",21.278,21.347,21.1104,21.3273,248500.0],["2009-10-08",21.5935,21.978,21.2977,21.9386,1183100.0],["2009-10-09",21.8893,22.4809,21.84,22.4316,164500.0],["2009-10-12",22.5696,22.757,22.2147,22.3626,101000.0],["2009-10-13",22.402,22.4513,21.909,21.9189,190200.0],["2009-10-14",22.2738,22.2738,21.909,22.2147,165300.0],["2009-10-15",22.1062,22.3626,21.978,22.2344,139200.0],["2009-10-16",22.0175,22.2541,21.5639,21.8992,159100.0],["2009-10-19",21.8992,22.3724,21.8104,22.3231,165200.0],["2009-10-20",22.2936,22.2936,21.6329,21.7808,146600.0],["2009-10-21",21.7217,22.4217,21.7217,21.909,340700.0],["2009-10-22",21.84,22.4612,21.7513,22.3034,170500.0],["2009-10-23",22.3231,22.4513,21.8104,21.9978,244400.0],["2009-10-26",21.9485,22.6682,21.6921,21.8696,267100.0],["2009-10-27",21.9189,22.2738,21.6231,21.6625,175700.0],["2009-10-28",21.6724,21.8301,21.0413,21.0709,154300.0],["2009-10-29",21.347,21.3963,20.992,21.1399,138800.0],["2009-10-30",20.9625,21.0019,19.9173,20.0455,343200.0],["2009-11-02",20.0948,20.1638,19.4341,19.7398,245900.0],["2009-11-03",19.5623,20.0751,19.5229,20.0258,194500.0],["2009-11-04",20.0356,20.1736,19.2271,19.2369,301800.0],["2009-11-05",18.5073,18.5073,17.9453,18.3002,562000.0],["2009-11-06",18.0439,18.4876,17.9256,18.389,312200.0],["2009-11-09",18.4876,18.8031,18.4777,18.7341,334300.0],["2009-11-10",17.3833,18.4679,17.3833,17.8171,644500.0],["2009-11-11",18.0143,18.1721,17.7974,18.1129,357400.0],["2009-11-12",18.103,18.2411,17.9749,18.0242,349900.0],["2009-11-13",18.1918,18.4679,18.0044,18.3693,347000.0],["2009-11-16",18.4679,19.3257,18.4679,19.1876,406900.0],["2009-11-17",19.0792,19.0792,18.596,18.6749,132100.0],["2009-11-18",18.389,18.5665,17.7974,18.5369,351800.0],["2009-11-19",18.7144,18.7341,18.2904,18.5073,410900.0],["2009-11-20",18.3693,18.5665,18.2805,18.4481,258700.0],["2009-11-23",18.6946,19.2271,18.6059,19.089,280000.0],["2009-11-24",19.2074,19.2369,18.6946,19.1482,257600.0],["2009-11-25",19.2172,19.2172,18.9116,19.0003,151500.0],["2009-11-27",18.3693,18.6256,18.2608,18.4087,89600.0],["2009-11-30",18.2312,18.3101,17.4523,17.9946,437600.0],["2009-12-01",18.1622,18.2707,17.8171,17.9157,557700.0],["2009-12-02",17.9552,18.6659,17.8663,18.3599,386100.0],["2009-12-03",18.4487,18.6659,17.9947,18.0144,312000.0],["2009-12-04",18.3204,18.9028,18.2316,18.8139,304600.0],["2009-12-07",18.735,19.0607,18.735,18.8633,196000.0],["2009-12-08",18.6264,19.0212,18.2513,18.8929,285800.0],["2009-12-09",18.7745,18.8139,18.3401,18.6955,345200.0],["2009-12-10",18.8534,19.0311,18.2118,18.3007,391600.0],["2009-12-11",18.3303,19.1101,18.3105,19.0706,287200.0],["2009-12-14",19.1693,19.801,19.1002,19.801,356200.0],["2009-12-15",18.7745,19.801,18.7745,19.495,472700.0],["2009-12-16",19.653,19.9886,19.5839,19.9294,512500.0],["2009-12-17",19.9096,19.9886,19.6826,19.7616,525200.0],["2009-12-18",19.9688,20.4723,19.8603,20.0478,651700.0],["2009-12-21",19.9886,20.877,19.9195,20.7388,319400.0],["2009-12-22",20.8868,20.8868,20.5907,20.7092,247600.0],["2009-12-23",20.6598,20.9757,20.6105,20.8474,273900.0],["2009-12-24",20.8671,21.2323,20.6796,21.2323,104800.0],["2009-12-28",21.2126,21.2225,21.0152,21.0941,226400.0],["2009-12-29",21.0941,21.3212,20.9066,21.2126,139600.0],["2009-12-30",21.0941,21.3606,20.9954,21.2323,172200.0],["2009-12-31",21.2718,21.4199,21.0349,21.0349,247700.0],["2010-01-04",21.104,21.489,21.104,21.3705,304100.0],["2010-01-05",21.2718,21.331,21.1731,21.183,205500.0],["2010-01-06",21.1731,21.4001,21.1534,21.2521,209000.0],["2010-01-07",21.2224,21.331,21.2126,21.2718,182900.0],["2010-01-08",21.2718,21.3804,21.1632,21.2323,240600.0],["2010-01-11",21.3212,21.4396,21.183,21.2422,131200.0],["2010-01-12",21.1237,21.331,21.0843,21.2619,368500.0],["2010-01-13",21.2718,21.8246,21.1336,21.6272,321200.0],["2010-01-14",21.6074,21.8443,21.5383,21.716,143800.0],["2010-01-15",21.8443,21.8937,21.4001,21.7752,351400.0],["2010-01-19",21.7061,22.4761,21.7061,22.4662,397400.0],["2010-01-20",22.2885,22.3971,21.8246,22.3181,494100.0],["2010-01-21",22.2984,22.634,21.7456,21.7555,317100.0],["2010-01-22",21.7851,22.2392,21.41,21.6074,227700.0],["2010-01-25",21.7653,22.1108,21.6765,22.0615,376300.0],["2010-01-26",22.0615,22.9005,21.9134,22.6241,792300.0],["2010-01-27",22.634,22.8906,21.943,22.3971,391400.0],["2010-01-28",22.407,22.407,21.5778,21.9233,335600.0],["2010-01-29",22.0812,22.3576,21.6469,21.6469,443000.0],["2010-02-01",21.9134,21.9134,21.331,21.7259,278500.0],["2010-02-02",21.716,21.8838,21.3212,21.489,201600.0],["2010-02-03",21.3508,21.7654,21.2225,21.2521,217300.0],["2010-02-04",21.2323,21.2521,20.2847,20.3538,359100.0],["2010-02-05",20.3242,20.3538,19.5641,20.2057,455300.0],["2010-02-08",20.0577,20.0577,19.2878,19.6925,478000.0],["2010-02-09",19.9688,20.798,19.7912,20.5907,328400.0],["2010-02-10",20.5414,20.6796,20.3242,20.4723,255700.0],["2010-02-11",20.3538,20.7585,20.2255,20.7388,258200.0],["2010-02-12",20.5315,20.8671,20.4723,20.7881,209200.0],["2010-02-16",20.9165,21.183,20.5808,21.183,145200.0],["2010-02-17",21.2422,21.5979,21.1434,21.5386,179900.0],["2010-02-18",21.7165,22.1512,21.6276,22.1413,212900.0],["2010-02-19",22.1512,22.6353,22.0623,22.4575,241600.0],["2010-02-22",22.4081,22.6847,22.4081,22.6057,310300.0],["2010-02-23",22.5168,22.6946,22.3093,22.3291,102300.0],["2010-02-24",22.3488,22.9416,22.3488,22.744,161200.0],["2010-02-25",22.3686,22.744,22.2204,22.6847,95100.0],["2010-02-26",22.7737,22.7737,22.3785,22.6847,268700.0],["2010-03-01",22.9614,23.6135,22.9614,23.5443,369500.0],["2010-03-02",23.5641,23.5937,23.3072,23.5147,288200.0],["2010-03-03",23.653,23.6629,23.2677,23.3862,153800.0],["2010-03-04",23.3368,23.653,23.327,23.3665,216100.0],["2010-03-05",23.574,24.2063,23.485,24.1569,239000.0],["2010-03-08",24.0581,24.2063,23.7716,23.8111,240600.0],["2010-03-09",23.6234,24.3841,23.5542,24.2754,391800.0],["2010-03-10",24.2162,24.4928,23.9692,24.4138,225500.0],["2010-03-11",24.1766,24.9671,24.0778,24.9473,221200.0],["2010-03-12",24.9374,25.2635,24.6904,25.1647,459500.0],["2010-03-15",25.2141,25.2338,24.8287,24.9473,329100.0],["2010-03-16",24.7497,25.4117,24.6213,25.303,352400.0],["2010-03-17",25.4413,25.9551,25.4215,25.7278,330800.0],["2010-03-18",25.6389,25.8958,25.3227,25.3524,238200.0],["2010-03-19",25.1548,25.6784,25.0362,25.1548,452000.0],["2010-03-22",25.0362,26.2515,25.0362,26.1428,260700.0],["2010-03-23",26.123,26.291,25.8365,26.1625,231700.0],["2010-03-24",25.9649,26.4985,25.9649,26.2515,220500.0],["2010-03-25",26.3107,26.6763,25.9748,26.0341,230000.0],["2010-03-26",26.0143,26.1922,25.4314,25.4611,282900.0],["2010-03-29",25.6191,25.7081,25.0856,25.1943,336800.0],["2010-03-30",25.2931,25.7377,25.1943,25.3721,345200.0],["2010-03-31",25.3623,25.9155,25.0263,25.0362,326500.0],["2010-04-01",25.1646,25.4709,24.6805,25.1745,310300.0],["2010-04-05",25.2239,25.797,25.1251,25.7081,260800.0],["2010-04-06",25.5401,25.9551,25.5401,25.6191,292500.0],["2010-04-07",25.5697,25.5697,24.7299,25.0066,210700.0],["2010-04-08",24.8485,25.3721,24.5916,25.0066,215400.0],["2010-04-09",25.0066,25.0066,24.4632,24.9374,188800.0],["2010-04-12",24.9967,25.0757,24.6114,24.8683,151000.0],["2010-04-13",24.888,25.2536,24.7003,25.0757,162600.0],["2010-04-14",25.135,25.2832,25.0263,25.2239,143500.0],["2010-04-15",25.2239,25.2733,24.9868,25.056,131900.0],["2010-04-16",25.0263,25.2536,24.641,24.7003,174000.0],["2010-04-19",24.5224,24.8287,24.3051,24.6805,148700.0],["2010-04-20",24.72,25.0659,24.6015,24.6904,246100.0],["2010-04-21",24.6311,25.1054,24.5027,24.8683,192600.0],["2010-04-22",24.4829,24.7991,24.3347,24.6904,219700.0],["2010-04-23",24.6904,25.6685,24.5521,25.5401,340100.0],["2010-04-26",25.4512,25.5599,25.0955,25.303,132100.0],["2010-04-27",25.1548,25.5302,24.6311,24.6608,194700.0],["2010-04-28",24.9374,25.0066,23.8901,23.9296,370400.0],["2010-04-29",21.7363,22.0524,19.9183,21.8054,1014700.0],["2010-04-30",21.7659,21.8449,20.8075,20.8075,578500.0],["2010-05-03",20.7779,21.509,20.6198,21.2225,592700.0],["2010-05-04",20.8075,21.8153,20.7186,21.6869,523800.0],["2010-05-05",21.6078,22.1117,21.3213,21.756,491800.0],["2010-05-06",21.6671,22.003,20.0863,21.7363,684700.0],["2010-05-07",21.4497,22.1512,21.0842,21.6078,711900.0],["2010-05-10",22.3389,22.4081,21.5189,21.924,494600.0],["2010-05-11",21.7363,22.3093,21.7363,21.9141,548500.0],["2010-05-12",21.9437,22.4674,21.8647,22.3093,498800.0],["2010-05-13",22.1907,23.406,22.1907,23.1787,505700.0],["2010-05-14",23.0898,23.1689,22.5168,22.7045,328700.0],["2010-05-17",22.8527,23.3961,22.0524,22.4575,456800.0],["2010-05-18",22.6057,23.0009,22.2994,22.497,367000.0],["2010-05-19",22.5069,22.8036,22.0224,22.3388,421200.0],["2010-05-20",21.9136,22.4278,21.5378,21.5477,495700.0],["2010-05-21",21.3796,21.9037,21.2016,21.7949,409000.0],["2010-05-24",21.696,22.1509,21.518,21.7554,277900.0],["2010-05-25",21.34,22.5959,21.1027,22.3882,597600.0],["2010-05-26",22.3882,22.8234,22.1905,22.5761,717400.0],["2010-05-27",22.8728,22.942,22.2498,22.8036,682300.0],["2010-05-28",22.6849,23.12,22.5465,22.942,592500.0],["2010-06-01",22.7739,22.7739,21.5378,21.5576,543700.0],["2010-06-02",21.7653,22.319,21.34,22.2992,507700.0],["2010-06-03",22.1509,22.6355,22.0421,22.3981,418200.0],["2010-06-04",22.0916,22.1015,21.251,21.2807,406700.0],["2010-06-07",21.2708,21.518,20.6973,20.7368,387100.0],["2010-06-08",20.8159,21.0137,20.1435,20.9148,406300.0],["2010-06-09",21.0335,21.5576,20.984,21.2115,403600.0],["2010-06-10",21.4785,22.1707,21.4785,21.8444,542200.0],["2010-06-11",21.7554,22.1509,21.6367,21.8641,218500.0],["2010-06-14",22.1608,23.031,22.1608,22.7344,480500.0],["2010-06-15",22.9915,23.832,22.9025,23.7826,441400.0],["2010-06-16",23.6145,24.0298,23.387,23.7826,376700.0],["2010-06-17",23.9606,24.5143,23.8518,24.3363,524400.0],["2010-06-18",24.3363,24.7813,24.0001,24.0496,644600.0],["2010-06-21",24.4056,24.7616,23.8221,23.8815,287400.0],["2010-06-22",23.8716,24.3363,23.1596,23.1793,262800.0],["2010-06-23",23.1002,23.209,22.4575,22.6948,405600.0],["2010-06-24",22.5465,22.8926,22.3586,22.3882,240200.0],["2010-06-25",22.4476,22.8728,22.1311,22.6552,417300.0],["2010-06-28",22.6948,23.0508,22.5267,22.6552,229300.0],["2010-06-29",22.3685,22.5069,21.5774,21.7455,436100.0],["2010-06-30",21.7751,22.3882,21.4686,21.5477,344200.0],["2010-07-01",21.5774,21.9828,21.0038,21.8147,415700.0],["2010-07-02",21.8938,22.2696,21.696,21.9828,340600.0],["2010-07-06",22.1905,22.7047,21.6466,21.7257,421200.0],["2010-07-07",21.7949,22.764,21.7257,22.6948,457600.0],["2010-07-08",22.8629,23.0607,22.5761,22.9025,462100.0],["2010-07-09",22.7838,23.6441,22.7838,23.6441,277100.0],["2010-07-12",23.6046,23.8913,23.2189,23.5156,400800.0],["2010-07-13",23.7826,24.0595,23.6837,23.8815,400700.0],["2010-07-14",23.7232,24.1287,23.7232,23.921,378700.0],["2010-07-15",23.8716,23.9408,23.2585,23.4958,476300.0],["2010-07-16",23.3969,23.4463,22.6058,22.6256,378300.0],["2010-07-19",22.6256,22.8234,22.0125,22.0817,486500.0],["2010-07-20",21.8444,22.5366,21.6565,22.5069,390100.0],["2010-07-21",22.6256,22.7047,22.2201,22.2894,308300.0],["2010-07-22",22.5069,23.1991,22.4179,23.1497,286200.0],["2010-07-23",23.0211,24.2276,22.8827,24.1781,377900.0],["2010-07-26",24.3166,24.9099,24.3067,24.633,407100.0],["2010-07-27",24.811,24.9,24.1979,24.2177,438800.0],["2010-07-28",24.1287,24.4451,23.2189,23.298,542800.0],["2010-07-29",23.7529,24.5935,23.3277,24.1188,1015500.0],["2010-07-30",23.7925,23.9111,23.4365,23.5848,577500.0],["2010-08-02",23.8716,24.0298,23.4365,23.5947,587900.0],["2010-08-03",23.4068,23.743,23.0805,23.3376,382000.0],["2010-08-04",23.3475,24.0693,23.3475,24.0496,289200.0],["2010-08-05",23.8716,24.2572,23.4266,24.0199,728200.0],["2010-08-06",23.6837,24.1089,23.6145,24.0001,194600.0],["2010-08-09",24.3265,24.6627,23.9309,24.5539,287500.0],["2010-08-10",24.277,24.544,23.8913,24.2572,365400.0],["2010-08-11",23.8221,23.8716,23.2684,23.3376,486000.0],["2010-08-12",22.9025,23.12,22.4674,22.8827,600000.0],["2010-08-13",22.8728,23.031,22.4674,22.6849,343200.0],["2010-08-16",22.6256,23.2288,22.4476,22.9816,392300.0],["2010-08-17",23.1892,23.5551,23.0607,23.2288,242600.0],["2010-08-18",23.1695,23.4958,22.8728,23.1695,759400.0],["2010-08-19",23.0607,23.2684,22.3784,22.3882,369800.0],["2010-08-20",22.3091,22.5267,21.7356,22.2992,581200.0],["2010-08-23",22.4575,22.764,22.1905,22.4179,411900.0],["2010-08-24",22.1707,22.3388,21.8938,21.9235,513300.0],["2010-08-25",21.8938,22.8135,21.6169,22.6849,361000.0],["2010-08-26",22.6948,22.8827,22.1707,22.2498,270200.0],["2010-08-27",22.497,22.853,22.0125,22.7838,309800.0],["2010-08-30",22.6651,22.853,22.0224,22.0421,229200.0],["2010-08-31",22.0026,22.3784,21.7554,22.141,821800.0],["2010-09-01",22.4674,23.2189,22.4476,23.1497,340100.0],["2010-09-02",23.0211,23.3672,22.9519,23.3376,325000.0],["2010-09-03",23.6738,24.0595,23.476,24.01,261600.0],["2010-09-07",23.8419,24.0397,23.1596,23.209,288900.0],["2010-09-08",23.1298,23.7435,23.1298,23.308,81400.0],["2010-09-09",23.6445,23.9018,23.3476,23.4465,182300.0],["2010-09-10",23.5455,23.8226,23.4367,23.6346,185900.0],["2010-09-13",23.882,24.5748,23.8424,24.4264,377600.0],["2010-09-14",24.4066,24.8421,24.2779,24.5847,340300.0],["2010-09-15",24.5946,24.7827,24.1097,24.555,255500.0],["2010-09-16",24.4462,24.7233,24.08,24.1987,211800.0],["2010-09-17",24.466,24.466,23.694,24.1097,400700.0],["2010-09-20",24.1394,24.8025,23.9117,24.6936,259400.0],["2010-09-21",24.753,24.7728,24.3472,24.4858,205300.0],["2010-09-22",24.4066,24.654,23.8919,24.0305,193400.0],["2010-09-23",23.8226,24.7332,23.8127,24.0206,227900.0],["2010-09-24",24.4066,25.0103,24.3571,25.0103,185700.0],["2010-09-27",24.6738,24.6738,23.882,24.2383,376400.0],["2010-09-28",24.3868,24.7233,23.9216,24.654,327400.0],["2010-09-29",24.4957,24.8223,24.4363,24.466,394200.0],["2010-09-30",24.6045,24.8124,24.0701,24.4066,571700.0],["2010-10-01",24.6936,24.7332,24.2977,24.5253,1096700.0],["2010-10-04",24.4066,24.5748,23.694,23.8523,230700.0],["2010-10-05",24.169,24.8025,24.0008,24.6936,232600.0],["2010-10-06",24.5847,24.7431,24.0899,24.2284,207400.0],["2010-10-07",24.4462,24.4759,23.8325,24.1987,178200.0],["2010-10-08",24.1789,24.6342,23.9414,24.4165,136700.0],["2010-10-11",24.4066,24.4066,23.9018,23.9315,166900.0],["2010-10-12",23.9513,24.4462,23.5554,24.3076,152100.0],["2010-10-13",24.2185,24.7728,24.0899,24.5847,164700.0],["2010-10-14",24.4858,24.8025,24.4858,24.654,637900.0],["2010-10-15",24.7926,24.941,24.4462,24.5649,649500.0],["2010-10-18",24.5847,24.7431,24.0107,24.1295,287800.0],["2010-10-19",23.8721,24.0503,23.2585,23.4268,299200.0],["2010-10-20",23.5554,23.9612,23.3278,23.882,189300.0],["2010-10-21",23.9414,24.3571,23.6643,24.0008,224000.0],["2010-10-22",23.9909,24.5748,23.9612,24.5056,211900.0],["2010-10-25",24.6738,24.6837,24.2779,24.2779,178800.0],["2010-10-26",24.1097,24.6441,23.9612,24.1987,138100.0],["2010-10-27",24.0107,24.0107,23.3278,23.6445,191400.0],["2010-10-28",23.8128,24.1691,23.4565,23.694,113100.0],["2010-10-29",23.5752,24.0008,23.5752,23.793,116500.0],["2010-11-01",23.8721,23.9711,23.3476,23.5158,198500.0],["2010-11-02",23.7929,24.2779,23.7534,24.1888,263000.0],["2010-11-03",24.1789,24.6441,24.1789,24.3769,220700.0],["2010-11-04",24.9311,25.7328,24.7431,25.1786,637300.0],["2010-11-05",25.2577,25.3864,25.0103,25.2182,287300.0],["2010-11-08",25.0697,25.3369,24.7431,24.9212,310000.0],["2010-11-09",25.0301,25.0301,24.5155,24.6045,200700.0],["2010-11-10",24.6639,24.7134,24.0701,24.2185,459000.0],["2010-11-11",23.9711,24.1394,23.6049,23.9909,425500.0],["2010-11-12",23.7435,23.8721,23.3674,23.6742,265600.0],["2010-11-15",23.7732,24.1196,23.5851,23.7039,200300.0],["2010-11-16",23.5158,23.5158,22.8032,23.0606,254400.0],["2010-11-17",23.0705,23.4169,22.8824,23.2783,165200.0],["2010-11-18",23.5851,24.0107,23.3872,23.595,194900.0],["2010-11-19",23.5356,23.694,23.3575,23.5257,215100.0],["2010-11-22",23.407,23.6544,23.0705,23.4861,155200.0],["2010-11-23",23.11,23.3872,22.9616,23.2783,245600.0],["2010-11-24",23.5356,23.981,23.4762,23.7039,214900.0],["2010-11-26",23.5554,23.6346,23.407,23.4762,92000.0],["2010-11-29",23.3575,23.3971,22.8725,23.3575,163700.0],["2010-11-30",23.0705,23.1397,22.7142,23.11,462400.0],["2010-12-01",23.4865,24.1501,23.4567,23.8629,244100.0],["2010-12-02",23.9421,24.2591,23.9421,24.1997,185100.0],["2010-12-03",24.1006,24.3185,23.9718,24.2492,179300.0],["2010-12-06",24.2294,24.378,24.17,24.2492,183100.0],["2010-12-07",24.4671,24.4671,23.8926,23.9223,207400.0],["2010-12-08",23.9322,24.1799,23.8728,23.8926,144600.0],["2010-12-09",24.1105,24.17,23.8431,24.0808,287600.0],["2010-12-10",24.1501,24.5266,24.0412,24.3681,254900.0],["2010-12-13",24.4671,24.4671,23.7143,23.8034,200600.0],["2010-12-14",23.9223,24.0511,23.7737,23.8034,139500.0],["2010-12-15",23.8134,24.2096,23.7539,23.7638,229900.0],["2010-12-16",23.8332,24.2096,23.7539,23.7737,218400.0],["2010-12-17",23.9421,23.9421,23.4964,23.7737,484600.0],["2010-12-20",23.8134,23.952,23.3874,23.4171,250300.0],["2010-12-21",23.4667,23.5261,23.2685,23.3379,178300.0],["2010-12-22",23.3775,23.7242,23.3676,23.427,179300.0],["2010-12-23",23.4766,23.5855,23.1992,23.1992,83400.0],["2010-12-27",23.1794,23.6945,23.1299,23.6251,79900.0],["2010-12-28",23.6846,23.6846,23.1893,23.2883,95900.0],["2010-12-29",23.3775,23.8034,23.3577,23.7341,120200.0],["2010-12-30",23.6747,23.744,23.5657,23.5756,97900.0],["2010-12-31",23.5162,23.6152,23.1398,23.1497,187900.0],["2011-01-03",23.3577,23.9025,23.11,23.3379,190300.0],["2011-01-04",23.328,23.4369,22.4266,22.8129,191400.0],["2011-01-05",22.7931,22.9218,22.6445,22.8228,177600.0],["2011-01-06",22.803,23.011,22.6742,22.902,177600.0],["2011-01-07",23.011,23.1299,22.0105,22.3077,245100.0],["2011-01-10",22.2086,22.6841,21.9511,22.4959,299000.0],["2011-01-11",22.5454,22.6643,22.4067,22.5058,335000.0],["2011-01-12",22.7435,22.9317,22.585,22.8624,225600.0],["2011-01-13",22.8228,22.9912,22.7534,22.9416,151400.0],["2011-01-14",22.9516,23.3775,22.8723,23.3181,216900.0],["2011-01-18",23.2091,23.853,23.11,23.853,231300.0],["2011-01-19",23.7341,23.9817,23.2487,23.3082,166300.0],["2011-01-20",23.1299,23.427,22.9516,23.328,206700.0],["2011-01-21",23.4666,23.4666,23.0605,23.0902,234000.0],["2011-01-24",23.0902,23.5459,22.9119,23.427,292300.0],["2011-01-25",23.2487,23.8332,23.12,23.7935,313300.0],["2011-01-26",23.7638,24.6256,23.635,24.5365,445300.0],["2011-01-27",24.3483,26.0322,24.2888,25.745,525800.0],["2011-01-28",25.7549,25.8737,25.2695,25.4082,484700.0],["2011-01-31",25.5667,25.7152,25.1308,25.1407,397300.0],["2011-02-01",25.4181,25.7945,25.2497,25.6261,313600.0],["2011-02-02",25.4676,25.8737,25.3884,25.5369,334900.0],["2011-02-03",25.428,25.4379,24.9129,24.9228,277500.0],["2011-02-04",24.9426,25.0714,24.5068,24.9723,168600.0],["2011-02-07",25.002,25.4082,24.7742,25.3685,206900.0],["2011-02-08",25.3586,25.5964,25.1902,25.5667,191000.0],["2011-02-09",25.4379,25.4874,25.111,25.3487,227500.0],["2011-02-10",25.2002,25.5766,24.8336,24.9327,231200.0],["2011-02-11",24.8435,25.4874,24.7841,25.3983,164600.0],["2011-02-14",25.3487,25.428,25.1108,25.309,45600.0],["2011-02-15",25.2694,25.3685,25.0116,25.2198,109400.0],["2011-02-16",25.3784,25.5866,25.0711,25.1306,216400.0],["2011-02-17",26.231,28.3326,26.231,27.8766,2331800.0],["2011-02-18",27.9064,28.3326,27.9064,28.1046,1062100.0],["2011-02-22",27.8965,28.0947,27.4702,27.5098,637600.0],["2011-02-23",27.609,27.6982,26.6176,26.7366,265800.0],["2011-02-24",26.7663,27.5197,26.7663,27.1728,406600.0],["2011-02-25",27.4107,28.2335,27.4107,28.1542,410300.0],["2011-02-28",28.2633,28.2633,27.3611,27.7081,345300.0],["2011-03-01",27.7676,28.0055,27.0439,27.0637,439700.0],["2011-03-02",27.1034,27.9262,27.0241,27.6784,232600.0],["2011-03-03",27.8865,28.3327,27.8865,28.1344,352900.0],["2011-03-04",28.1146,28.1542,27.2422,27.6288,272800.0],["2011-03-07",27.7577,27.8469,27.0836,27.4008,190300.0],["2011-03-08",27.4999,28.0749,27.2025,27.8865,208800.0],["2011-03-09",27.7973,28.0154,27.5495,27.718,160400.0],["2011-03-10",27.3611,27.49,26.8655,27.1629,223900.0],["2011-03-11",27.0538,27.7378,26.9448,27.49,171200.0],["2011-03-14",27.1728,27.837,27.0042,27.7279,232500.0],["2011-03-15",26.6969,28.1046,26.6969,27.9361,345700.0],["2011-03-16",27.7874,28.0452,27.5297,27.6585,363800.0],["2011-03-17",28.1344,28.174,27.5991,27.6189,369500.0],["2011-03-18",27.8965,28.7887,27.837,28.7193,495900.0],["2011-03-21",28.9076,30.2459,28.8581,30.1964,446200.0],["2011-03-22",30.1567,30.4541,29.6511,29.7998,265100.0],["2011-03-23",29.6809,30.0179,29.3042,29.9882,338500.0],["2011-03-24",30.1964,30.3054,29.8098,30.2261,276800.0],["2011-03-25",30.4839,30.7416,30.1468,30.355,271500.0],["2011-03-28",30.4839,30.8507,30.3649,30.7317,260400.0],["2011-03-29",30.6127,31.1382,30.474,30.7218,562600.0],["2011-03-30",30.811,31.0886,30.5433,31.0192,198300.0],["2011-03-31",30.9002,31.5347,30.5632,31.3364,215200.0],["2011-04-01",31.505,31.505,31.0093,31.0291,326200.0],["2011-04-04",31.0886,31.2869,30.8903,31.1382,238600.0],["2011-04-05",31.1084,31.2869,30.9101,30.9399,390100.0],["2011-04-06",31.0588,31.1382,30.4046,30.7317,1262500.0],["2011-04-07",30.8011,30.8903,30.3649,30.474,305500.0],["2011-04-08",30.7317,30.7416,29.8296,30.0774,156200.0],["2011-04-11",30.1964,30.355,29.5917,29.6809,328900.0],["2011-04-12",29.5223,29.7503,29.3339,29.433,123400.0],["2011-04-13",29.6809,29.8395,29.3835,29.7404,188900.0],["2011-04-14",29.4231,29.6809,29.1158,29.5619,135300.0],["2011-04-15",29.5619,29.7503,29.324,29.7503,215300.0],["2011-04-18",29.205,29.205,28.412,28.9076,353600.0],["2011-04-19",28.9473,29.096,28.4714,28.6499,227700.0],["2011-04-20",29.1456,29.5322,29.0365,29.4231,277500.0],["2011-04-21",29.4925,29.5024,29.2149,29.433,76000.0],["2011-04-25",29.3141,29.3636,28.7193,29.0861,193500.0],["2011-04-26",29.1059,29.4727,28.9175,29.1951,160700.0],["2011-04-27",29.1555,29.4925,29.0662,29.4727,163300.0],["2011-04-28",29.3438,29.6809,29.3438,29.4826,116800.0],["2011-04-29",29.5421,29.8296,29.433,29.6214,164000.0],["2011-05-02",29.78,29.7998,28.8977,28.9671,357700.0],["2011-05-03",28.977,29.2249,28.5309,28.8977,279000.0],["2011-05-04",28.8977,28.9671,28.2533,28.8482,270000.0],["2011-05-05",28.0452,29.0464,27.5495,28.3525,312700.0],["2011-05-06",28.7391,29.0266,28.2038,28.2533,249900.0],["2011-05-09",28.2137,28.9969,28.0947,28.9076,516300.0],["2011-05-10",29.1257,29.6511,29.0365,29.552,187100.0],["2011-05-11",29.3835,29.7899,28.7391,28.9572,414700.0],["2011-05-12",28.8878,29.2645,28.7589,29.0266,451000.0],["2011-05-13",29.0266,29.1356,28.64,28.7094,244800.0],["2011-05-16",28.4913,28.9671,28.3822,28.3921,255400.0],["2011-05-17",28.1046,28.7788,28.0749,28.3624,194100.0],["2011-05-18",28.3624,28.9374,28.3128,28.6499,853300.0],["2011-05-19",28.749,28.8382,28.4814,28.64,303500.0],["2011-05-20",28.5111,28.7292,28.3723,28.4813,247600.0],["2011-05-23",28.4813,28.6897,28.1738,28.5111,389200.0],["2011-05-24",28.5508,28.6302,28.0349,28.1639,188000.0],["2011-05-25",28.0349,28.7393,28.0349,28.5706,326800.0],["2011-05-26",28.4218,28.8682,28.3921,28.7492,215400.0],["2011-05-27",28.8186,28.9278,28.7492,28.7591,193600.0],["2011-05-31",28.9774,29.1956,28.7095,29.017,585700.0],["2011-06-01",28.9079,29.0567,28.0845,28.1441,445700.0],["2011-06-02",28.1143,28.7095,28.0746,28.5012,226300.0],["2011-06-03",28.025,28.2929,27.8464,27.9456,275400.0],["2011-06-06",27.896,28.2929,27.7968,28.0449,306800.0],["2011-06-07",28.1937,28.779,27.896,28.3722,350400.0],["2011-06-08",28.2234,28.898,27.9953,28.0349,297700.0],["2011-06-09",28.0647,28.7194,28.025,28.3722,286000.0],["2011-06-10",28.1738,28.4119,27.9159,28.0449,220100.0],["2011-06-13",28.1341,28.521,28.0052,28.1341,282200.0],["2011-06-14",28.402,28.769,28.3325,28.5806,535700.0],["2011-06-15",28.2433,28.6798,27.906,28.0349,256300.0],["2011-06-16",28.0746,28.273,27.7373,28.1242,243300.0],["2011-06-17",28.2433,28.6401,28.2234,28.4218,469000.0],["2011-06-20",28.3425,29.1063,28.2829,28.7294,179600.0],["2011-06-21",28.8385,29.7611,28.779,29.4635,339900.0],["2011-06-22",29.275,29.5924,29.1063,29.2948,261300.0],["2011-06-23",28.9476,29.3742,28.7095,29.017,290300.0],["2011-06-24",29.0567,29.2353,28.5905,28.7492,760300.0],["2011-06-27",28.7889,29.3543,28.7294,29.0567,209200.0],["2011-06-28",29.1163,29.7412,29.0766,29.7412,447500.0],["2011-06-29",29.7809,29.9694,29.6321,29.7512,351600.0],["2011-06-30",29.7611,30.5944,29.7611,29.9595,275500.0],["2011-07-01",30.0488,30.3563,29.8305,30.2472,232100.0],["2011-07-05",30.1877,30.2273,29.7908,29.9396,182200.0],["2011-07-06",29.8504,30.4158,29.8504,30.2472,316700.0],["2011-07-07",30.4654,30.7928,30.4059,30.644,558700.0],["2011-07-08",30.2571,30.5547,30.1579,30.2869,261100.0],["2011-07-11",29.9099,30.1877,29.652,29.7512,275800.0],["2011-07-12",29.6123,29.9892,29.4734,29.7611,203800.0],["2011-07-13",29.9396,30.3861,29.9099,30.0785,214400.0],["2011-07-14",30.1083,30.2869,29.7412,29.8206,261400.0],["2011-07-15",29.9595,29.9793,29.523,29.8107,231900.0],["2011-07-18",29.6817,29.8107,29.1063,29.4833,285500.0],["2011-07-19",29.771,29.9297,29.3246,29.9099,250500.0],["2011-07-20",29.9297,30.2174,29.642,30.019,226300.0],["2011-07-21",30.1182,30.4753,30.0388,30.0884,195000.0],["2011-07-22",30.148,30.1777,29.7908,29.9198,151300.0],["2011-07-25",29.5825,30.1083,29.5726,29.6718,126500.0],["2011-07-26",29.6916,29.8008,29.2849,29.3047,165400.0],["2011-07-27",29.2055,29.2155,28.5012,28.7294,209900.0],["2011-07-28",28.6698,29.5428,28.65,29.1262,238200.0],["2011-07-29",28.7492,29.9099,28.4516,29.5131,322600.0],["2011-08-01",29.8504,29.9892,29.027,29.6321,360700.0],["2011-08-02",29.4238,29.8404,28.779,28.7988,278300.0],["2011-08-03",28.9377,29.3047,27.8464,29.146,263300.0],["2011-08-04",29.3246,30.3464,27.7274,27.777,1224000.0],["2011-08-05",28.0945,28.1441,25.6937,26.3683,800000.0],["2011-08-08",25.6243,26.904,24.2057,24.2057,828800.0],["2011-08-09",24.6918,25.912,23.7791,25.8425,934300.0],["2011-08-10",25.0092,25.6144,24.543,24.6124,787700.0],["2011-08-11",24.7612,25.6739,24.6719,25.2572,758500.0],["2011-08-12",25.5052,25.7632,24.8902,25.4953,327700.0],["2011-08-15",25.7433,26.2394,25.6838,26.1302,540800.0],["2011-08-16",25.8326,26.3485,25.7036,26.1005,428200.0],["2011-08-17",26.279,26.7552,26.279,26.527,587100.0],["2011-08-18",25.4953,25.783,24.8505,25.0291,709400.0],["2011-08-19",24.6521,25.2473,24.2255,24.295,583000.0],["2011-08-22",24.8108,25.0787,24.285,24.3743,481100.0],["2011-08-23",24.543,25.5052,24.2156,25.4457,519600.0],["2011-08-24",25.3961,25.9616,25.1283,25.8723,222700.0],["2011-08-25",26.0806,26.3882,25.1283,25.1977,479900.0],["2011-08-26",24.8902,25.535,24.5529,25.4358,257800.0],["2011-08-29",25.6739,26.279,25.6144,26.0608,609400.0],["2011-08-30",25.8822,25.9715,25.5449,25.5945,667300.0],["2011-08-31",25.8128,25.9814,25.2672,25.3465,551100.0],["2011-09-01",25.4556,25.7036,24.7315,24.7612,537500.0],["2011-09-02",24.1362,24.4834,23.6104,23.6601,294500.0],["2011-09-06",22.916,23.7295,22.7573,23.6303,353800.0],["2011-09-07",24.0572,24.9508,23.9977,24.8714,397900.0],["2011-09-08",24.7026,24.8217,23.5906,23.7892,328400.0],["2011-09-09",23.5111,23.6303,22.4984,22.7466,392200.0],["2011-09-12",22.3197,23.4119,22.2601,23.3821,320300.0],["2011-09-13",23.5211,24.4544,23.4119,24.2558,472400.0],["2011-09-14",24.4444,25.0104,23.8984,24.643,247100.0],["2011-09-15",25.0402,25.1097,24.5834,24.7225,369600.0],["2011-09-16",25.4671,25.4671,24.2657,24.3253,612100.0],["2011-09-19",23.9282,23.9381,23.1835,23.4218,331600.0],["2011-09-20",23.6005,23.7594,23.114,23.1339,359200.0],["2011-09-21",23.2034,23.4019,22.1112,22.141,258800.0],["2011-09-22",21.446,21.7041,20.741,21.0389,324800.0],["2011-09-23",21.0389,21.7736,21.0389,21.5155,424300.0],["2011-09-26",21.7141,22.2701,21.1481,22.141,563800.0],["2011-09-27",22.6275,23.2034,22.6275,22.8658,717300.0],["2011-09-28",22.9452,23.0544,21.9623,21.9821,425000.0],["2011-09-29",22.4786,22.8062,21.8928,22.5381,510700.0],["2011-09-30",22.1013,22.5878,21.6445,21.6743,294900.0],["2011-10-03",21.5651,21.8431,20.0957,20.1155,493900.0],["2011-10-04",19.907,21.5453,19.907,21.4361,907600.0],["2011-10-05",21.5751,22.9353,21.3765,22.7169,500000.0],["2011-10-06",22.6871,23.4317,22.5282,23.4218,437400.0],["2011-10-07",23.5012,23.7693,22.7764,22.9353,340300.0],["2011-10-10",23.4714,24.0473,23.2332,24.0473,249300.0],["2011-10-11",23.7693,24.6033,23.7296,24.4345,358700.0],["2011-10-12",24.6232,25.5565,24.5835,25.1395,379800.0],["2011-10-13",24.9409,25.0402,24.504,24.8416,270700.0],["2011-10-14",25.1395,25.8047,25.06,25.6855,199600.0],["2011-10-17",25.3877,25.5565,24.7721,24.8714,362800.0],["2011-10-18",24.9111,26.1125,24.5934,25.8047,310500.0],["2011-10-19",25.6756,26.1621,25.1692,25.2387,244200.0],["2011-10-20",25.3579,25.9238,24.8912,25.7749,263000.0],["2011-10-21",26.2018,26.6288,25.7948,26.0033,328800.0],["2011-10-24",26.1522,26.9465,26.0529,26.9068,291200.0],["2011-10-25",26.7678,26.9465,26.311,26.4103,334800.0],["2011-10-26",26.8869,27.2146,26.0827,27.016,289700.0],["2011-10-27",27.7706,29.2599,27.5521,28.7436,402200.0],["2011-10-28",28.684,28.8627,27.9294,28.1776,244500.0],["2011-10-31",27.6812,27.8401,27.1053,27.155,307000.0],["2011-11-01",26.1621,26.6089,25.4175,25.7352,312900.0],["2011-11-02",26.182,27.0458,26.0728,26.9862,328000.0],["2011-11-03",28.1379,34.1051,27.5621,33.7476,1590900.0],["2011-11-04",33.4597,34.2044,33.1221,33.7377,556600.0],["2011-11-07",32.2285,33.5391,32.0598,33.4895,781000.0],["2011-11-08",32.725,34.8894,32.725,34.7802,697700.0],["2011-11-09",33.7576,34.6611,33.2512,33.281,527300.0],["2011-11-10",33.3604,34.6313,33.3604,34.4228,401400.0],["2011-11-11",34.81,35.5844,34.5221,34.7802,630800.0],["2011-11-14",34.5519,34.6412,33.4597,33.837,652800.0],["2011-11-15",33.4994,35.1575,33.4895,34.8894,333300.0],["2011-11-16",34.3235,34.8994,33.7079,33.7377,296800.0],["2011-11-17",33.6583,33.9959,33.0725,33.3207,228600.0],["2011-11-18",33.4299,34.5022,32.9236,34.115,374500.0],["2011-11-21",33.4299,33.9958,33.0923,33.4299,413800.0],["2011-11-22",33.3207,34.254,32.9831,33.5987,374100.0],["2011-11-23",33.2909,33.5292,32.6853,32.9236,424400.0],["2011-11-25",32.7548,33.1122,32.437,32.5661,192400.0],["2011-11-28",33.8469,34.5816,33.4994,34.0356,300600.0],["2011-11-29",34.1646,34.7107,33.7377,33.8767,245100.0],["2011-11-30",35.2667,36.2199,35.0384,36.1107,694900.0],["2011-12-01",35.9022,36.4582,35.6341,35.6738,377500.0],["2011-12-02",36.1702,36.8752,36.0015,36.3589,390300.0],["2011-12-05",36.9645,37.3716,36.5972,37.044,422700.0],["2011-12-06",36.905,36.9546,36.0908,36.2397,469200.0],["2011-12-07",35.8426,37.2525,35.5348,36.9943,351600.0],["2011-12-08",36.5872,36.6865,36.0412,36.1206,526300.0],["2011-12-09",36.1702,38.2155,36.1107,37.6496,497000.0],["2011-12-12",35.3151,37.0635,35.3151,36.7158,344900.0],["2011-12-13",37.0238,37.5801,35.6132,35.7522,297300.0],["2011-12-14",35.4045,35.7026,34.9277,35.5238,363800.0],["2011-12-15",36.0205,36.3383,35.2555,35.8814,260200.0],["2011-12-16",36.1198,37.1331,35.8416,36.1397,770500.0],["2011-12-19",36.3483,37.0635,34.9377,34.9973,351700.0],["2011-12-20",35.8218,36.994,35.8218,36.9145,331400.0],["2011-12-21",36.686,36.696,35.2456,36.1595,218000.0],["2011-12-22",36.2092,36.686,35.782,36.1099,184300.0],["2011-12-23",36.1893,36.7556,36.0006,36.2291,141000.0],["2011-12-27",36.1397,36.7456,35.8317,36.5569,123300.0],["2011-12-28",36.5271,36.5271,35.5933,35.7423,210900.0],["2011-12-29",36.0006,36.835,36.0006,36.4178,118300.0],["2011-12-30",36.2589,36.3185,35.5436,35.6032,182600.0],["2012-01-03",36.7556,37.4112,36.1595,36.3681,273600.0],["2012-01-04",36.1098,36.1198,35.037,35.2555,233000.0],["2012-01-05",35.0668,36.1198,34.3714,36.0403,204200.0],["2012-01-06",35.9211,36.1893,35.0867,35.7324,265300.0],["2012-01-09",35.8317,35.8615,35.176,35.6529,225700.0],["2012-01-10",36.1695,36.6562,36.1397,36.4873,182200.0],["2012-01-11",36.2688,36.8847,36.2688,36.8152,218900.0],["2012-01-12",36.8052,36.9542,36.3781,36.7854,188000.0],["2012-01-13",36.1993,37.0635,35.9608,37.0039,212700.0],["2012-01-17",37.2522,37.4509,35.6032,35.6628,250600.0],["2012-01-18",35.633,36.7556,34.8184,36.6662,229900.0],["2012-01-19",36.8152,37.6993,36.696,37.5205,222400.0],["2012-01-20",37.4112,38.1264,37.3516,37.8582,213600.0],["2012-01-23",37.739,37.9675,37.1132,37.5503,212800.0],["2012-01-24",37.3715,38.494,37.3715,38.3847,263800.0],["2012-01-25",38.3648,39.2788,38.2059,38.951,320100.0],["2012-01-26",39.1397,39.1794,38.5635,38.9708,298600.0],["2012-01-27",37.7291,37.7887,34.7886,35.7721,835500.0],["2012-01-30",35.4145,36.4178,35.4145,36.2589,347700.0],["2012-01-31",36.5569,36.8847,35.9112,36.0006,374700.0],["2012-02-01",36.0999,37.8682,35.931,37.8284,418200.0],["2012-02-02",37.898,38.2655,37.4211,37.4907,253200.0],["2012-02-03",38.2258,38.8417,38.1562,38.7423,332700.0],["2012-02-06",38.4046,38.7324,37.9476,38.2754,251800.0],["2012-02-07",38.2755,39.1894,38.2258,38.8516,303800.0],["2012-02-08",38.8317,39.1198,38.0668,38.2258,331200.0],["2012-02-09",38.4543,38.941,38.1463,38.7225,364700.0],["2012-02-10",38.2258,38.7225,38.1165,38.3053,281400.0],["2012-02-13",38.6827,39.4576,38.5536,38.9808,318100.0],["2012-02-14",38.8119,38.9907,38.5437,38.9609,255900.0],["2012-02-15",39.09,39.5172,38.5834,38.7225,296000.0],["2012-02-16",38.7026,40.0046,38.7026,39.8754,320200.0],["2012-02-17",39.9251,40.2233,39.5077,39.9251,245500.0],["2012-02-21",39.8655,40.2531,39.5176,39.7859,246600.0],["2012-02-22",39.7064,40.4022,39.5574,40.0742,273200.0],["2012-02-23",40.0444,40.6506,39.4083,40.4817,263700.0],["2012-02-24",40.601,40.6407,40.2233,40.2829,179700.0],["2012-02-27",40.0742,40.6208,39.7561,39.9549,294200.0],["2012-02-28",39.945,40.4519,39.4878,40.2829,356700.0],["2012-02-29",40.3922,40.75,40.1636,40.2332,365500.0],["2012-03-01",40.4419,41.0184,40.3525,40.5214,264000.0],["2012-03-02",40.4519,40.4519,39.1399,39.5077,239200.0],["2012-03-05",39.3288,40.3028,39.13,39.9947,207800.0],["2012-03-06",39.5375,39.7959,39.1399,39.4381,209400.0],["2012-03-07",39.448,40.0642,39.2989,39.7859,241200.0],["2012-03-08",40.1537,41.1476,39.776,41.0184,242100.0],["2012-03-09",41.0283,41.7539,40.8991,41.6446,293600.0],["2012-03-12",41.5849,41.9725,41.3166,41.7241,281800.0],["2012-03-13",41.9527,42.7379,41.7241,42.7379,428700.0],["2012-03-14",42.6285,42.9664,41.9626,42.2906,212500.0],["2012-03-15",42.1912,42.8869,41.9328,42.8869,241800.0],["2012-03-16",42.9366,43.0161,42.5888,42.7279,482300.0],["2012-03-19",42.7279,43.2944,42.38,42.5888,272400.0],["2012-03-20",42.221,42.9068,42.1316,42.549,192700.0],["2012-03-21",42.6583,42.9565,42.4695,42.6186,236800.0],["2012-03-22",42.1216,42.9664,41.9228,42.718,210000.0],["2012-03-23",42.6882,43.1553,42.1514,43.1255,238200.0],["2012-03-26",43.6224,44.0796,43.3541,43.7715,289300.0],["2012-03-27",43.7715,43.9802,43.3342,43.3342,242000.0],["2012-03-28",43.2845,43.3541,42.1415,42.6782,263000.0],["2012-03-29",42.4794,43.4435,42.4794,43.0957,360200.0],["2012-03-30",43.4932,44.02,43.4932,43.6324,352100.0],["2012-04-02",43.5827,44.1989,43.2944,44.0697,261500.0],["2012-04-03",43.9802,43.9902,42.4496,42.7875,475400.0],["2012-04-04",42.0918,42.3701,41.7042,42.1912,320500.0],["2012-04-05",41.903,42.3403,41.8235,42.0521,244000.0],["2012-04-09",41.1377,42.1316,41.0979,41.6545,214100.0],["2012-04-10",41.6446,41.7738,40.7202,40.7302,307100.0],["2012-04-11",41.1874,42.062,40.8196,42.0521,253800.0],["2012-04-12",42.1018,42.6981,42.062,42.1813,166200.0],["2012-04-13",41.9427,42.2309,41.5849,41.7638,192400.0],["2012-04-16",41.9626,42.559,41.3265,41.903,180000.0],["2012-04-17",42.3999,42.9466,42.3999,42.5888,154300.0],["2012-04-18",42.231,42.3801,41.8732,42.1316,119900.0],["2012-04-19",42.1713,42.6782,41.088,41.3563,188600.0],["2012-04-20",41.7141,43.0062,41.7141,42.1614,268700.0],["2012-04-23",41.2867,41.6446,40.7997,41.4855,177700.0],["2012-04-24",41.575,42.0123,41.2172,41.416,198600.0],["2012-04-25",42.0421,42.9167,41.8334,42.7875,258600.0],["2012-04-26",42.7875,44.7257,41.2867,43.046,333000.0],["2012-04-27",43.0658,44.2188,42.8969,44.0498,328400.0],["2012-04-30",43.8411,43.8808,42.6086,42.6385,299000.0],["2012-05-01",42.6385,43.7218,42.1813,42.6086,258200.0],["2012-05-02",42.1813,43.046,41.6744,42.9366,217000.0],["2012-05-03",42.9466,42.9466,41.7837,42.0024,230400.0],["2012-05-04",41.6545,41.8632,40.9687,41.2569,256700.0],["2012-05-07",41.2072,41.8632,41.1973,41.3166,245000.0],["2012-05-08",41.1774,41.7539,40.6606,41.575,322200.0],["2012-05-09",41.0383,41.3861,40.8594,41.1774,265000.0],["2012-05-10",41.4061,41.6249,40.5907,41.2868,305700.0],["2012-05-11",40.9984,41.4558,40.9984,41.2371,245000.0],["2012-05-14",40.7896,41.3664,40.6405,40.8095,257000.0],["2012-05-15",40.7498,41.4459,40.4913,40.7101,281000.0],["2012-05-16",40.8791,41.2967,40.5012,40.5112,254900.0],["2012-05-17",40.5012,40.5808,39.5963,39.7455,260800.0],["2012-05-18",39.7157,40.4913,39.4969,39.6958,267400.0],["2012-05-21",39.7057,41.0979,39.1489,40.9388,274300.0],["2012-05-22",40.8294,41.2172,40.4813,40.8592,255000.0],["2012-05-23",40.5907,41.2172,39.9742,41.1078,262000.0],["2012-05-24",41.1476,41.2172,40.6206,41.0084,196500.0],["2012-05-25",41.0183,41.4061,40.6703,40.8095,146700.0],["2012-05-29",41.1476,41.3763,40.183,40.5709,337800.0],["2012-05-30",40.183,40.4117,39.9444,39.9842,174700.0],["2012-05-31",40.0339,41.1178,39.308,40.4316,834000.0],["2012-06-01",39.298,39.9245,38.2539,38.3136,315500.0],["2012-06-04",38.5025,38.781,37.8065,38.2937,261400.0],["2012-06-05",37.9755,38.8307,37.9556,38.7909,501500.0],["2012-06-06",38.9699,39.7853,38.9699,39.7853,257800.0],["2012-06-07",40.1333,40.8294,39.5069,39.9543,345300.0],["2012-06-08",39.8549,40.5311,39.2583,40.4714,167300.0],["2012-06-11",40.7896,41.2669,40.5211,40.5907,424500.0],["2012-06-12",40.7101,41.2072,40.4615,41.1376,369400.0],["2012-06-13",40.9686,41.3664,40.6405,41.0581,347500.0],["2012-06-14",41.0481,41.2967,40.3919,40.7697,231600.0],["2012-06-15",40.7697,40.9785,40.5311,40.8294,634300.0],["2012-06-18",40.5708,41.257,40.2825,41.1277,209600.0],["2012-06-19",41.2271,42.2911,41.2172,42.1619,317400.0],["2012-06-20",42.0923,42.4403,41.9332,42.2016,191800.0],["2012-06-21",42.1619,42.2712,40.7995,40.8393,179800.0],["2012-06-22",41.0581,41.784,40.7996,41.4459,671000.0],["2012-06-25",40.6603,40.889,39.8847,40.0239,202400.0],["2012-06-26",40.193,40.5708,39.5864,40.3819,157500.0],["2012-06-27",40.4615,41.436,40.362,41.2271,129300.0],["2012-06-28",40.8592,41.0382,40.3819,40.9686,122000.0],["2012-06-29",41.9331,42.4105,41.9033,42.0425,216100.0],["2012-07-02",42.321,43.1861,42.0028,43.1662,156800.0],["2012-07-03",43.0866,43.9816,43.0071,43.9816,135900.0],["2012-07-05",43.7926,43.9915,43.6236,43.7529,169500.0],["2012-07-06",43.2557,43.3849,42.7983,43.2855,117300.0],["2012-07-09",43.1463,43.6137,42.9375,43.4247,151700.0],["2012-07-10",43.6335,43.6335,42.8281,43.017,109800.0],["2012-07-11",43.0469,43.6534,42.7386,43.5938,233600.0],["2012-07-12",43.3352,43.4645,42.7485,43.0568,214200.0],["2012-07-13",43.2557,44.1506,43.1364,44.0412,202300.0],["2012-07-16",43.912,43.9219,43.4645,43.6435,110000.0],["2012-07-17",43.7827,44.0512,43.0966,43.9617,132900.0],["2012-07-18",43.902,44.7274,43.5341,43.7927,175000.0],["2012-07-19",43.7529,43.9915,43.6534,43.8026,122600.0],["2012-07-20",43.5043,43.7032,43.2358,43.3452,156700.0],["2012-07-23",42.7187,42.8579,42.2911,42.5994,204900.0],["2012-07-24",42.6392,43.0369,42.5894,42.9474,177800.0],["2012-07-25",43.2656,43.9915,43.1861,43.6236,201300.0],["2012-07-26",43.6236,43.6236,38.771,38.9699,537000.0],["2012-07-27",39.3676,43.2358,39.1588,42.9474,410200.0],["2012-07-30",43.1662,43.5739,42.3806,42.8579,274600.0],["2012-07-31",42.8082,43.3849,42.7784,43.0469,241300.0],["2012-08-01",43.3651,43.5142,42.5298,42.5497,449100.0],["2012-08-02",42.2613,43.2557,42.2613,43.0767,273100.0],["2012-08-03",43.196,44.26,43.1264,43.7728,556500.0],["2012-08-06",43.7529,44.0412,43.5838,43.8324,174400.0],["2012-08-07",44.0015,44.0611,43.7529,43.8622,333800.0],["2012-08-08",43.723,44.2501,43.723,44.1208,327000.0],["2012-08-09",44.2003,44.2998,43.9219,44.1009,103200.0],["2012-08-10",44.0015,44.2003,43.6534,44.1606,104000.0],["2012-08-13",43.9716,44.1705,43.0469,44.0512,170300.0],["2012-08-14",44.3296,44.3296,43.017,43.196,174100.0],["2012-08-15",43.0667,43.902,43.0667,43.7131,115800.0],["2012-08-16",43.5838,44.2501,43.5739,44.1009,112200.0],["2012-08-17",44.6876,45.4831,44.4589,45.4234,254200.0],["2012-08-20",45.3439,45.3439,44.2202,44.4291,163200.0],["2012-08-21",44.4589,44.797,44.0512,44.618,219300.0],["2012-08-22",44.5484,44.6776,43.6733,43.8026,170300.0],["2012-08-23",43.7529,43.9517,43.544,43.733,88500.0],["2012-08-24",43.5938,43.733,43.1364,43.2955,115400.0],["2012-08-27",43.4048,43.5441,43.1065,43.2159,146100.0],["2012-08-28",43.3352,44.1606,43.1562,44.0015,168900.0],["2012-08-29",43.9617,44.1805,43.0866,43.196,153300.0],["2012-08-30",43.0568,43.0568,42.0326,42.0624,236400.0],["2012-08-31",42.4502,42.8182,42.0028,42.4701,316400.0],["2012-09-04",42.2016,44.3594,42.132,44.1606,247700.0],["2012-09-05",43.9617,44.3097,43.7131,43.7628,215200.0],["2012-09-06",44.0314,44.9666,43.7628,44.9467,202700.0],["2012-09-07",45.0462,45.0462,44.4592,44.5288,131600.0],["2012-09-10",44.4791,44.877,44.2602,44.5985,174800.0],["2012-09-11",44.5288,44.8969,44.2304,44.7577,185500.0],["2012-09-12",45.2252,45.2252,44.5686,45.0362,158700.0],["2012-09-13",45.0163,45.265,44.4691,44.9268,273600.0],["2012-09-14",45.0262,45.6331,45.0262,45.3446,144600.0],["2012-09-17",45.1456,45.2053,44.5189,44.8671,227400.0],["2012-09-18",44.8074,45.2153,44.5487,44.8472,141400.0],["2012-09-19",44.7676,45.0263,44.3398,44.7179,196700.0],["2012-09-20",44.5189,44.9964,44.3398,44.9467,93000.0],["2012-09-21",45.265,45.8719,44.8969,45.7127,488800.0],["2012-09-24",45.4043,45.7624,45.2849,45.5933,111900.0],["2012-09-25",45.7624,45.7624,44.5288,44.6184,192700.0],["2012-09-26",44.7378,44.9964,44.2005,44.3398,146800.0],["2012-09-27",44.3398,44.5985,44.111,44.4194,125200.0],["2012-09-28",44.2702,44.5786,43.9916,44.0314,139300.0],["2012-10-01",44.1707,44.2602,42.5392,43.2157,241700.0],["2012-10-02",43.4047,43.8325,43.1759,43.5738,259500.0],["2012-10-03",43.6036,44.3995,43.1759,44.2702,121600.0],["2012-10-04",44.3796,45.2352,43.8026,45.2352,152700.0],["2012-10-05",45.3148,45.9316,44.4095,44.4294,168000.0],["2012-10-08",44.2702,44.6184,44.1209,44.3299,58800.0],["2012-10-09",44.2801,44.3,43.2455,43.3848,92100.0],["2012-10-10",43.4445,43.7927,43.3947,43.6036,60900.0],["2012-10-11",43.9419,44.4393,43.5937,43.7827,66900.0],["2012-10-12",43.7529,44.2602,43.5539,43.9817,59700.0],["2012-10-15",44.2005,44.6084,43.912,44.4791,83700.0],["2012-10-16",44.6184,45.2053,44.3896,44.4592,99600.0],["2012-10-17",44.489,45.0263,44.2801,44.7278,57300.0],["2012-10-18",44.7278,44.7477,44.1906,44.4691,64400.0],["2012-10-19",44.1508,44.5388,43.1261,43.4842,204200.0],["2012-10-22",43.3549,44.3398,43.1361,44.31,146300.0],["2012-10-23",43.8126,44.1906,43.4345,44.0911,73900.0],["2012-10-24",44.3199,44.3199,43.9021,44.1806,91300.0],["2012-10-25",44.5089,45.1854,44.4592,45.0959,204900.0],["2012-10-26",45.2153,45.8022,45.0561,45.5933,156900.0],["2012-10-31",45.6033,46.5185,45.3148,46.3593,239700.0],["2012-11-01",46.0111,47.6128,45.7127,47.6128,467400.0],["2012-11-02",46.9164,46.9164,43.0764,43.2455,375200.0],["2012-11-05",43.1361,43.6932,42.5093,43.5042,210900.0],["2012-11-06",43.6733,43.8921,42.6287,42.8078,249600.0],["2012-11-07",42.3303,42.3899,41.4747,41.5244,276800.0],["2012-11-08",41.4548,42.0318,41.1364,41.6538,193300.0],["2012-11-09",41.1961,42.3601,41.1961,41.9721,141100.0],["2012-11-12",42.0915,42.1412,41.4349,41.7831,85100.0],["2012-11-13",41.425,41.8726,41.2459,41.7533,296300.0],["2012-11-14",41.9124,42.1313,41.0768,41.1762,224600.0],["2012-11-15",41.0171,41.1365,40.3107,40.4102,247700.0],["2012-11-16",40.2908,41.1464,40.261,40.9773,234200.0],["2012-11-19",41.4548,41.5642,40.9375,41.5642,93300.0],["2012-11-20",41.3852,41.793,41.1464,41.6936,104000.0],["2012-11-21",41.7433,42.6486,41.6339,42.5889,157200.0],["2012-11-23",42.7879,42.7879,42.2805,42.5193,61900.0],["2012-11-26",42.2507,42.6784,42.0218,42.6088,93200.0],["2012-11-27",42.5093,42.9073,42.0517,42.0915,166000.0],["2012-11-28",41.8428,41.8826,41.037,41.8328,214400.0],["2012-11-29",42.0716,43.0067,41.9025,42.9172,157900.0],["2012-11-30",43.0565,43.1162,42.2507,42.5989,195300.0],["2012-12-03",42.8178,42.8477,41.9519,42.2007,172600.0],["2012-12-04",42.1609,43.2358,41.9519,43.0368,285100.0],["2012-12-05",43.1065,43.1662,42.3898,42.4296,215900.0],["2012-12-06",42.3898,42.5889,41.9619,42.0514,246500.0],["2012-12-07",42.2704,42.2704,41.7927,41.9619,185900.0],["2012-12-10",42.0415,42.1908,41.4941,41.514,176100.0],["2012-12-11",41.9021,42.579,41.8723,42.2605,206800.0],["2012-12-12",42.3003,42.5491,41.8524,41.9221,112300.0],["2012-12-13",41.9718,42.3301,41.504,41.6931,122000.0],["2012-12-14",41.4841,42.0017,41.4045,41.4543,107400.0],["2012-12-17",41.4941,42.0913,41.3149,41.8026,210400.0],["2012-12-18",41.8623,42.0116,41.723,41.9818,582100.0],["2012-12-19",41.8822,42.0017,41.7429,41.7529,354000.0],["2012-12-20",41.6732,42.1808,41.6533,42.0415,287200.0],["2012-12-21",41.6036,42.3998,41.5737,41.8225,677300.0],["2012-12-24",41.7429,41.7827,41.2751,41.5637,73900.0],["2012-12-26",41.5637,41.9917,41.096,41.3249,107200.0],["2012-12-27",41.305,41.7927,41.1457,41.514,292200.0],["2012-12-28",41.2652,41.6931,41.1955,41.2054,157300.0],["2012-12-31",41.2453,41.9917,41.0661,41.8325,240100.0],["2013-01-02",42.7979,43.196,42.569,43.1662,218500.0],["2013-01-03",43.1363,43.634,42.7581,42.8875,101600.0],["2013-01-04",43.0766,43.3752,42.7979,43.1065,108800.0],["2013-01-07",42.7681,42.9671,42.4197,42.778,65400.0],["2013-01-08",42.6387,43.0268,42.5391,42.8278,142600.0],["2013-01-09",42.9771,43.634,42.778,43.5643,120900.0],["2013-01-10",43.7932,43.9525,43.196,43.7833,130500.0],["2013-01-11",43.8728,43.9425,43.2856,43.9027,181900.0],["2013-01-14",43.7036,43.9127,43.4648,43.6439,127200.0],["2013-01-15",43.3752,43.9027,43.3752,43.833,93100.0],["2013-01-16",43.7733,43.8629,43.1861,43.624,111700.0],["2013-01-17",43.8728,44.4203,43.6937,44.3008,146900.0],["2013-01-18",44.2112,44.3207,43.9326,44.2809,156000.0],["2013-01-22",44.2909,44.5795,44.1714,44.5297,126600.0],["2013-01-23",44.7288,44.7487,44.261,44.3406,122300.0],["2013-01-24",44.2909,44.7885,43.9226,44.6492,244600.0],["2013-01-25",44.7487,44.7487,44.0819,44.3008,228800.0],["2013-01-28",44.4402,44.7188,44.2212,44.6492,130900.0],["2013-01-29",44.4899,44.6591,43.843,44.1714,271900.0],["2013-01-30",44.2411,44.2909,43.833,44.2312,234900.0],["2013-01-31",45.2364,45.3061,43.9525,44.8582,284300.0],["2013-02-01",45.1866,45.1866,44.7388,45.0573,176800.0],["2013-02-04",44.6591,44.9975,44.3605,44.4402,234700.0],["2013-02-05",44.7587,45.107,44.7388,44.888,286800.0],["2013-02-06",44.6492,45.0871,44.5596,45.0373,223900.0],["2013-02-07",44.9677,45.0572,44.5696,45.0473,258100.0],["2013-02-08",45.1767,45.525,45.0772,45.3459,384900.0],["2013-02-11",45.1667,45.7341,44.7885,45.6743,399800.0],["2013-02-12",45.5748,45.5748,44.7189,44.7587,272000.0],["2013-02-13",44.7388,45.0871,44.4899,44.8184,261500.0],["2013-02-14",44.5596,44.9378,44.4501,44.7587,110600.0],["2013-02-15",44.8184,45.0772,44.7188,44.8482,185800.0],["2013-02-19",44.8084,45.117,44.6392,44.888,671800.0],["2013-02-20",44.8681,45.3061,44.3207,44.3506,195600.0],["2013-02-21",44.3506,44.3506,43.1557,43.1656,82400.0],["2013-02-22",43.4843,44.1714,43.1557,43.9125,372000.0],["2013-02-25",44.0817,44.251,43.1656,43.1656,149200.0],["2013-02-26",43.4046,43.8627,42.8669,43.2752,105000.0],["2013-02-27",43.2254,44.1813,43.2055,44.0519,145600.0],["2013-02-28",44.1116,44.49,43.9224,44.1514,244600.0],["2013-03-01",43.783,43.9423,43.1756,43.8328,205300.0],["2013-03-04",43.793,44.0519,43.5241,44.012,113200.0],["2013-03-05",44.032,45.1074,43.9423,45.0974,463300.0],["2013-03-06",45.2468,45.5654,45.0277,45.4758,393500.0],["2013-03-07",45.3563,45.5056,45.1173,45.3463,103900.0],["2013-03-08",45.6152,45.7347,45.2567,45.655,89600.0],["2013-03-11",45.5256,45.5853,45.0874,45.2169,82300.0],["2013-03-12",45.0576,45.1372,44.6294,44.9978,181800.0],["2013-03-13",45.1074,45.2866,44.9281,45.2268,138000.0],["2013-03-14",45.4359,45.8044,45.2667,45.7745,126500.0],["2013-03-15",45.8044,45.8044,45.4957,45.7048,285700.0],["2013-03-18",45.187,45.6451,45.1372,45.4658,99600.0],["2013-03-19",45.4758,45.655,44.9779,45.5056,127800.0],["2013-03-20",45.8044,46.123,45.4061,45.8342,108100.0],["2013-03-21",45.4061,45.7446,45.2069,45.2866,107500.0],["2013-03-22",45.5156,45.6052,45.0874,45.2567,50400.0],["2013-03-25",45.3165,45.5654,44.6294,45.0376,189100.0],["2013-03-26",45.197,45.2368,44.8186,45.1571,63100.0],["2013-03-27",44.9082,45.7546,44.7788,45.6948,129100.0],["2013-03-28",45.7048,45.7546,45.3961,45.4957,108000.0],["2013-04-01",45.3563,45.5554,43.9423,44.261,130200.0],["2013-04-02",44.5298,44.5995,43.5042,43.8527,123800.0],["2013-04-03",43.9722,44.1315,43.3648,43.5142,179700.0],["2013-04-04",43.5042,43.5042,42.2396,42.6279,418800.0],["2013-04-05",42.1301,42.1301,41.4231,41.6919,127400.0],["2013-04-08",41.8114,42.0604,41.1542,42.0405,93800.0],["2013-04-09",42.1699,42.1699,41.1941,41.443,90300.0],["2013-04-10",41.6521,43.0262,41.5824,42.8868,190800.0],["2013-04-11",42.8669,43.2254,42.5084,43.1159,128300.0],["2013-04-12",42.7275,42.9366,42.3591,42.389,87200.0],["2013-04-15",42.14,42.1998,41.443,41.6023,246300.0],["2013-04-16",42.0305,43.076,42.0205,43.0063,206500.0],["2013-04-17",42.7375,42.7375,42.0305,42.5085,208200.0],["2013-04-18",42.5483,42.7972,41.9409,42.4885,169200.0],["2013-04-19",42.5383,42.8669,42.0405,42.8271,130300.0],["2013-04-22",42.9167,43.1856,42.15,43.1457,136700.0],["2013-04-23",43.4843,43.9324,42.9864,43.8129,115300.0],["2013-04-24",43.6735,43.9722,43.3349,43.8129,143800.0],["2013-04-25",45.187,45.187,43.8428,44.0917,202800.0],["2013-04-26",43.9224,44.1315,43.8925,43.9921,281000.0],["2013-04-29",44.1514,45.3663,43.9822,44.9182,289900.0],["2013-04-30",44.9281,46.5512,44.8485,46.3819,330900.0],["2013-05-01",46.0732,46.2325,45.1571,45.3563,421800.0],["2013-05-02",45.4559,46.4715,45.2268,46.0931,189000.0],["2013-05-03",46.372,47.9253,46.3023,47.2781,316600.0],["2013-05-06",47.069,47.9154,46.8599,47.6963,243500.0],["2013-05-07",47.7959,48.3635,47.5967,47.9851,218400.0],["2013-05-08",47.8357,48.2639,47.756,48.1145,197100.0],["2013-05-09",47.9253,48.1543,47.6266,47.9651,234600.0],["2013-05-10",48.1245,48.931,47.995,48.5427,197500.0],["2013-05-13",48.5526,48.7717,48.1245,48.2639,128000.0],["2013-05-14",48.244,49.1899,48.1543,49.1003,233900.0],["2013-05-15",49.0903,50.0164,48.8414,49.6181,212200.0],["2013-05-16",49.6081,50.6238,49.5583,49.9566,199200.0],["2013-05-17",50.3251,50.7134,50.0363,50.5441,223900.0],["2013-05-20",50.2653,50.6039,49.3094,49.5882,201800.0],["2013-05-21",49.5086,50.0164,49.4588,49.7973,96100.0],["2013-05-22",49.7475,50.5441,48.8514,49.0804,199700.0],["2013-05-23",48.7118,49.4988,48.7118,49.0206,180800.0],["2013-05-24",48.6222,48.9509,48.3134,48.931,78300.0],["2013-05-28",49.6382,50.0068,49.2298,49.5785,153700.0],["2013-05-29",49.1103,49.6781,48.931,49.5087,148500.0],["2013-05-30",49.7279,50.4551,49.5486,49.7478,131800.0],["2013-05-31",49.4091,49.4091,48.8612,48.8911,206800.0],["2013-06-03",49.0306,49.1501,48.0344,48.8513,245400.0],["2013-06-04",48.9509,49.967,48.3831,48.8911,166900.0],["2013-06-05",48.8114,48.8712,47.616,47.8352,213100.0],["2013-06-06",47.895,48.4727,47.3371,48.2038,144200.0],["2013-06-07",48.3034,48.672,47.7655,48.6022,308600.0],["2013-06-10",48.8513,48.8513,48.2536,48.5923,160100.0],["2013-06-11",47.8452,48.1042,47.4865,47.5364,154300.0],["2013-06-12",47.7356,47.8053,46.6797,46.9387,118100.0],["2013-06-13",46.849,47.8252,46.7095,47.5862,132500.0],["2013-06-14",47.5563,47.8153,46.859,46.9885,87400.0],["2013-06-17",47.4865,47.4865,46.6498,46.9088,147300.0],["2013-06-18",46.8689,47.4766,46.6996,47.1578,152000.0],["2013-06-19",47.2176,47.2176,46.3509,46.3908,203600.0],["2013-06-20",45.7234,46.1417,45.2353,45.295,387700.0],["2013-06-21",45.4345,45.4345,44.3686,44.8069,407800.0],["2013-06-24",44.4184,44.6874,43.8904,44.3885,230900.0],["2013-06-25",44.777,44.777,43.9602,44.3387,130500.0],["2013-06-26",44.787,44.9464,44.4184,44.6874,152300.0],["2013-06-27",45.046,46.1816,45.0061,46.0919,130400.0],["2013-06-28",45.8728,46.321,45.6237,45.6536,196100.0],["2013-07-01",45.8329,47.0183,45.6237,46.5103,148600.0],["2013-07-02",46.4605,47.108,46.3609,46.6398,120200.0],["2013-07-03",46.3609,47.7555,46.3609,47.3172,105500.0],["2013-07-05",47.8252,48.1042,47.5463,48.0344,83300.0],["2013-07-08",47.9946,48.1639,47.5164,47.9049,285600.0],["2013-07-09",47.9946,48.1639,47.6658,47.9547,123100.0],["2013-07-10",47.8153,48.0145,47.6459,47.9448,115800.0],["2013-07-11",48.2835,48.5624,47.7256,48.144,131900.0],["2013-07-12",48.0643,48.3731,47.9248,48.3233,161800.0],["2013-07-15",48.3034,49.3294,48.3034,49.2995,135400.0],["2013-07-16",49.3095,49.6382,49.1402,49.3095,115800.0],["2013-07-17",49.4191,49.7279,49.2995,49.439,69600.0],["2013-07-18",49.4788,50.5148,49.4788,50.2359,78800.0],["2013-07-19",49.967,50.475,49.8972,50.1762,203700.0],["2013-07-22",50.226,50.7838,50.226,50.4451,122600.0],["2013-07-23",50.5148,50.6543,49.9271,50.226,263100.0],["2013-07-24",50.4949,50.5049,49.7578,49.967,91600.0],["2013-07-25",49.967,51.0129,49.967,50.9731,147300.0],["2013-07-26",50.4949,51.0627,49.9072,50.2459,152400.0],["2013-07-29",50.0267,50.3455,49.439,49.5984,130500.0],["2013-07-30",49.8076,50.2658,49.429,49.9371,120100.0],["2013-07-31",50.0467,50.3156,48.4927,49.7677,245600.0],["2013-08-01",50.3156,53.6029,50.3156,51.7102,428900.0],["2013-08-02",50.724,51.6803,50.724,51.521,161500.0],["2013-08-05",51.4014,52.4872,51.3018,51.9792,177400.0],["2013-08-06",51.7302,51.7501,51.3715,51.5708,93600.0],["2013-08-07",51.4811,51.8796,51.3516,51.521,92700.0],["2013-08-08",51.5807,51.9393,51.1524,51.6803,61800.0],["2013-08-09",51.5907,52.0688,51.4313,51.6704,55800.0],["2013-08-12",51.3417,52.4872,51.3417,52.2481,109100.0],["2013-08-13",52.3776,52.7462,51.8298,52.5868,148900.0],["2013-08-14",52.5271,52.6466,52.1784,52.288,170500.0],["2013-08-15",51.6206,51.9493,51.4711,51.6405,192700.0],["2013-08-16",51.7003,51.9593,51.5409,51.6006,118000.0],["2013-08-19",51.511,51.5708,51.0229,51.0727,89400.0],["2013-08-20",51.003,51.9891,50.993,51.6106,62100.0],["2013-08-21",51.4114,52.2183,51.003,51.6006,114400.0],["2013-08-22",51.6206,52.5669,51.6206,52.3876,84300.0],["2013-08-23",52.4374,52.4673,52.0489,52.1983,127000.0],["2013-08-26",52.1485,52.7861,51.9493,52.4474,130200.0],["2013-08-27",51.6803,51.7301,50.6742,50.9731,221100.0],["2013-08-28",50.8236,51.2321,50.5547,50.6543,138000.0],["2013-08-29",50.5547,51.1026,50.5248,50.7938,98700.0],["2013-08-30",50.6344,50.6344,49.8076,49.8873,168900.0],["2013-09-03",50.6443,50.7738,48.393,49.1402,361200.0],["2013-09-04",49.0903,50.1363,48.7815,50.0267,174000.0],["2013-09-05",49.8872,50.5051,49.4288,50.1264,112200.0],["2013-09-06",50.2858,50.6446,49.3889,50.1264,108400.0],["2013-09-09",50.2559,51.4119,50.2559,51.1229,96700.0],["2013-09-10",51.3222,52.3985,51.0133,52.3786,107700.0],["2013-09-11",52.3686,53.405,52.2989,53.2755,185700.0],["2013-09-12",53.1061,53.2556,52.2191,52.2291,116400.0],["2013-09-13",52.3786,52.827,51.9002,52.249,65100.0],["2013-09-16",52.7174,52.8171,52.2291,52.3587,79400.0],["2013-09-17",52.3487,53.2954,52.1992,53.2456,104300.0],["2013-09-18",53.0961,54.6308,52.9566,54.2322,107400.0],["2013-09-19",54.1524,54.3617,53.6143,53.7439,97900.0],["2013-09-20",53.5445,54.7105,53.5445,53.6542,269700.0],["2013-09-23",53.5645,54.0827,53.5645,53.7339,128800.0],["2013-09-24",53.9033,54.9297,53.5744,54.7205,146700.0],["2013-09-25",54.7205,55.3882,54.561,54.9995,131500.0],["2013-09-26",55.0294,55.6074,54.6906,55.0992,75300.0],["2013-09-27",54.6108,55.4181,54.6108,55.0294,106900.0],["2013-09-30",54.571,55.3483,54.3518,55.0892,146100.0],["2013-10-01",55.0394,56.1555,54.6806,55.0892,295700.0],["2013-10-02",54.7902,55.5177,54.4016,55.3483,110800.0],["2013-10-03",55.1988,55.2187,53.9531,54.8201,209200.0],["2013-10-04",54.6906,55.5476,54.581,55.2187,84700.0],["2013-10-07",54.7504,56.1655,54.7504,55.6672,221800.0],["2013-10-08",55.4978,56.2851,55.1789,55.4579,225500.0],["2013-10-09",55.6871,55.7968,54.8799,55.1689,119900.0],["2013-10-10",55.7768,56.5541,55.2486,56.4246,126700.0],["2013-10-11",56.1256,57.3813,56.1256,57.1321,129600.0],["2013-10-14",53.5147,55.1988,52.7174,54.4813,420300.0],["2013-10-15",54.1823,54.8102,54.0229,54.3119,131300.0],["2013-10-16",54.561,55.5476,54.4813,54.7803,170800.0],["2013-10-17",54.3717,54.9696,54.1225,54.8102,189100.0],["2013-10-18",55.2785,56.6338,55.149,56.5641,246100.0],["2013-10-21",56.4844,57.4809,56.2352,57.1521,129700.0],["2013-10-22",57.3115,57.9891,57.2916,57.451,93000.0],["2013-10-23",57.2417,57.3215,56.6438,56.6837,109800.0],["2013-10-24",56.9029,57.6802,56.9029,57.0723,113200.0],["2013-10-25",57.3514,57.75,56.9228,56.9527,113200.0],["2013-10-28",57.0125,57.2916,56.6637,57.0225,171500.0],["2013-10-29",57.1819,57.75,56.9926,57.6603,95500.0],["2013-10-30",57.6105,57.7101,56.4744,56.5242,198700.0],["2013-10-31",55.8067,59.4441,55.8067,57.0823,234500.0],["2013-11-01",56.9826,57.2318,55.9761,56.4943,166800.0],["2013-11-04",56.4844,57.2318,56.2452,57.1022,105900.0],["2013-11-05",56.7136,56.9228,55.5875,56.1754,104600.0],["2013-11-06",56.4844,56.4844,55.2287,55.2785,159600.0],["2013-11-07",55.3682,55.7071,54.1425,54.1823,273700.0],["2013-11-08",54.1225,55.4081,54.1225,55.3782,173500.0],["2013-11-11",55.2985,56.5043,54.8699,55.4679,151300.0],["2013-11-12",55.2686,56.6438,54.9995,56.5342,145000.0],["2013-11-13",56.2552,57.2318,56.0359,56.9926,115900.0],["2013-11-14",57.0723,57.0723,56.305,56.6637,37500.0],["2013-11-15",56.584,57.5208,56.1156,57.3912,123100.0],["2013-11-18",57.3115,58.308,57.162,57.461,192400.0],["2013-11-19",57.3215,57.8596,56.9826,57.2019,119800.0],["2013-11-20",57.4111,57.8696,57.1321,57.5108,98500.0],["2013-11-21",57.75,58.5373,56.8033,58.4974,110800.0],["2013-11-22",58.597,58.597,57.6105,57.9493,131100.0],["2013-11-25",58.2981,58.5771,57.8596,58.2981,160000.0],["2013-11-26",58.0788,59.0654,57.9393,58.7366,102500.0],["2013-11-27",58.886,58.9757,58.5173,58.8362,78500.0],["2013-11-29",58.6369,59.2149,58.318,58.8063,69200.0],["2013-12-02",58.7565,59.3546,57.949,58.0288,131900.0],["2013-12-03",57.8393,58.4574,57.8393,58.1982,147000.0],["2013-12-04",57.8094,58.6568,57.2611,58.2381,113000.0],["2013-12-05",58.0487,58.8263,57.7696,58.5372,171200.0],["2013-12-06",59.0256,59.883,58.6867,59.4344,152300.0],["2013-12-09",59.4344,59.4344,57.7696,58.0288,161800.0],["2013-12-10",57.7995,58.5571,57.2711,57.5104,222200.0],["2013-12-11",57.7297,57.8892,56.2443,56.3639,157900.0],["2013-12-12",56.354,57.2911,56.025,56.6132,159800.0],["2013-12-13",56.9023,57.5004,56.7129,56.8225,227200.0],["2013-12-16",56.9421,59.2749,56.9421,59.0855,284200.0],["2013-12-17",58.6369,58.7066,57.7197,58.0487,200400.0],["2013-12-18",58.1683,59.9727,58.1683,59.9428,218300.0],["2013-12-19",59.7035,60.2319,59.1154,59.9627,180500.0],["2013-12-20",60.0524,61.6773,60.0524,61.5677,444600.0],["2013-12-23",61.9764,62.4948,61.4481,62.3851,129000.0],["2013-12-24",62.2655,62.8936,62.2456,62.5945,64600.0],["2013-12-26",62.8337,63.2823,62.2655,62.5945,95300.0],["2013-12-27",62.9334,63.2425,62.2755,62.6045,143400.0],["2013-12-30",62.3652,63.1029,62.2057,62.7739,97600.0],["2013-12-31",63.083,63.083,62.3552,62.6443,99300.0],["2014-01-02",62.2954,62.2954,60.6506,61.3783,184900.0],["2014-01-03",61.3583,61.6773,60.7004,61.3982,234500.0],["2014-01-06",61.4879,61.7172,60.9397,60.9696,132700.0],["2014-01-07",61.2985,61.5278,60.4711,60.9596,193500.0],["2014-01-08",60.9696,61.0593,60.3515,60.7403,167300.0],["2014-01-09",61.1191,61.1191,60.1222,60.8001,92400.0],["2014-01-10",60.8101,60.8499,60.0624,60.6805,155900.0],["2014-01-13",60.3615,60.5808,59.0157,59.3347,134900.0],["2014-01-14",59.8531,60.3615,59.4144,59.8132,126100.0],["2014-01-15",59.8132,60.3216,59.6636,60.0126,108700.0],["2014-01-16",60.0026,60.1023,59.6138,59.8132,143200.0],["2014-01-17",59.7733,60.0425,59.7434,59.8132,310100.0],["2014-01-21",60.2817,60.4213,59.4942,59.7633,129200.0],["2014-01-22",59.8032,59.8132,59.2051,59.8132,157100.0],["2014-01-23",59.6736,59.6736,56.4736,57.5303,315300.0],["2014-01-24",57.3409,57.959,56.4038,56.5234,254700.0],["2014-01-27",56.7029,56.7029,55.2574,55.2873,173200.0],["2014-01-28",55.387,55.5565,54.8786,55.068,278700.0],["2014-01-29",54.5696,55.2275,53.6524,53.7521,160300.0],["2014-01-30",54.091,54.9085,53.7621,54.3602,163200.0],["2014-01-31",53.7421,54.6294,53.7421,54.1907,177800.0],["2014-02-03",54.0811,54.2007,51.9278,51.9776,369900.0],["2014-02-04",52.0674,52.516,51.539,52.0375,274600.0],["2014-02-05",51.559,51.8979,50.592,51.3795,267900.0],["2014-02-06",51.4194,51.7783,50.7116,51.2798,211000.0],["2014-02-07",51.3795,51.9677,50.7714,50.8412,257500.0],["2014-02-10",50.7914,51.5689,50.1035,51.549,213600.0],["2014-02-11",51.5091,52.815,51.5091,52.4263,188600.0],["2014-02-12",52.3365,52.835,52.187,52.6057,169800.0],["2014-02-13",52.6057,53.6923,51.9677,53.3135,220000.0],["2014-02-14",53.2935,53.5228,52.5758,53.2437,128500.0],["2014-02-18",53.2337,53.6524,52.4861,52.8051,218500.0],["2014-02-19",52.4861,53.0343,52.3864,52.6057,164700.0],["2014-02-20",52.5459,53.1741,52.5459,52.9847,192900.0],["2014-02-21",53.0545,53.1741,52.7653,52.8151,173400.0],["2014-02-24",52.845,53.6029,52.845,53.2838,191900.0],["2014-02-25",53.3038,53.3337,52.7553,52.9547,118700.0],["2014-02-26",52.9448,53.214,52.4062,52.6755,199300.0],["2014-02-27",52.4561,53.3038,52.3265,53.0046,262700.0],["2014-02-28",53.1342,53.952,53.1043,53.583,164600.0],["2014-03-03",52.9049,53.8622,52.7054,52.9248,183700.0],["2014-03-04",53.8523,54.6501,53.7326,53.8124,347100.0],["2014-03-05",53.7226,54.1415,53.2539,53.4833,150600.0],["2014-03-06",53.6428,53.7326,53.1143,53.2639,166800.0],["2014-03-07",53.4135,53.7127,53.1342,53.5032,157600.0],["2014-03-10",53.3935,54.6999,52.476,52.9747,279100.0],["2014-03-11",52.845,54.0717,52.5658,53.7326,197000.0],["2014-03-12",53.4833,53.952,53.1243,53.573,200100.0],["2014-03-13",53.6827,53.8822,52.3464,52.5159,150100.0],["2014-03-14",52.2566,53.3437,52.137,52.5758,132000.0],["2014-03-17",52.9348,53.6229,52.9348,53.1442,131100.0],["2014-03-18",53.2439,54.8495,53.2439,54.8495,174100.0],["2014-03-19",54.6401,55.0889,53.932,54.3908,258200.0],["2014-03-20",54.2711,54.8296,54.2711,54.6401,143800.0],["2014-03-21",55.1088,55.6174,54.5703,54.6002,300000.0],["2014-03-24",54.8296,54.8296,54.2113,54.6202,185700.0],["2014-03-25",54.9293,55.1188,54.2711,54.6501,129200.0],["2014-03-26",55.0889,55.0889,53.9021,54.1614,220200.0],["2014-03-27",54.1714,54.6999,53.7924,54.1614,209500.0],["2014-03-28",54.1714,55.049,54.0218,54.1614,171400.0],["2014-03-31",54.4207,55.4678,54.1116,55.1687,207600.0],["2014-04-01",55.3282,56.2357,55.1088,56.126,220700.0],["2014-04-02",56.1161,56.2656,55.3581,55.8368,116800.0],["2014-04-03",55.7072,56.3754,54.7299,54.9193,101500.0],["2014-04-04",55.3182,55.3182,53.583,53.6528,217300.0],["2014-04-07",53.5132,54.2911,52.8051,53.3337,240600.0],["2014-04-08",53.3237,53.8423,52.8849,53.4534,166800.0],["2014-04-09",53.5331,53.9819,53.2739,53.8622,156900.0],["2014-04-10",53.6428,53.7625,52.8749,53.3835,306200.0],["2014-04-11",52.845,53.1143,51.0699,51.2793,179100.0],["2014-04-14",51.9176,52.2267,51.0799,51.5087,163600.0],["2014-04-15",51.5486,51.7081,50.3519,51.4189,188200.0],["2014-04-16",51.6583,52.3663,51.3092,52.0771,162800.0],["2014-04-17",51.9275,53.5232,51.9176,53.2439,174600.0],["2014-04-21",53.3237,53.4833,52.865,53.3038,96200.0],["2014-04-22",53.3038,54.1714,53.1941,54.0318,113500.0],["2014-04-23",53.7725,54.3908,53.5232,54.2013,128200.0],["2014-04-24",54.7598,55.0191,53.3835,54.1016,154500.0],["2014-04-25",54.0717,59.1378,54.0717,57.2529,348700.0],["2014-04-28",57.6917,58.5394,56.9637,58.1006,237000.0],["2014-04-29",58.4497,58.7189,57.0435,57.1831,272600.0],["2014-04-30",56.9039,57.5222,56.3953,57.0435,218000.0],["2014-05-01",57.1432,57.3726,55.9864,56.4053,222800.0],["2014-05-02",56.4651,57.592,56.3853,56.7443,156800.0],["2014-05-05",56.2656,56.6745,55.7371,56.2756,162500.0],["2014-05-06",55.9565,56.2058,55.2385,55.4379,154000.0],["2014-05-07",55.6773,56.2756,55.0091,56.2058,188800.0],["2014-05-08",56.1559,56.8441,55.6673,55.8269,172200.0],["2014-05-09",55.4878,56.7144,55.3382,56.6446,170500.0],["2014-05-12",56.8141,58.5494,56.8141,58.1106,206000.0],["2014-05-13",58.0906,58.0906,56.1958,56.2856,196500.0],["2014-05-14",56.1759,56.1759,54.6301,54.7997,176500.0],["2014-05-15",54.69,54.6999,53.5132,54.1215,200600.0],["2014-05-16",53.9919,55.5277,53.3935,55.4379,178300.0],["2014-05-19",55.1288,57.1233,55.1188,56.9737,201500.0],["2014-05-20",56.6945,56.6945,55.3681,55.9964,242300.0],["2014-05-21",56.1061,56.8341,55.8667,56.4252,120600.0],["2014-05-22",56.4252,56.5848,56.1859,56.4252,126100.0],["2014-05-23",56.2955,57.3929,55.697,57.0238,221000.0],["2014-05-27",57.4328,57.762,57.1036,57.6822,215600.0],["2014-05-28",57.8518,59.1188,57.8119,58.8694,324500.0],["2014-05-29",58.9492,59.7373,58.9492,59.3582,256500.0],["2014-05-30",59.5078,59.5777,58.5302,58.7596,180200.0],["2014-06-02",58.8295,59.0689,58.3207,58.3406,183800.0],["2014-06-03",58.171,58.4504,57.5824,57.8917,259500.0],["2014-06-04",57.5924,57.8418,57.2333,57.4029,217400.0],["2014-06-05",57.363,58.0014,57.2233,57.9815,294600.0],["2014-06-06",58.4204,58.9592,57.8718,58.4603,440900.0],["2014-06-09",58.3506,59.5278,58.2608,59.3482,320200.0],["2014-06-10",59.2285,59.6276,58.8195,59.458,203700.0],["2014-06-11",59.2086,59.857,58.9592,59.4979,208500.0],["2014-06-12",59.3183,59.6774,58.6898,59.1587,252200.0],["2014-06-13",59.3682,59.9268,59.1886,59.3981,142200.0],["2014-06-16",59.2584,59.8171,58.8993,59.6575,246700.0],["2014-06-17",59.6375,61.0043,59.5877,59.7273,453100.0],["2014-06-18",59.6874,60.2261,59.2385,60.1563,245200.0],["2014-06-19",60.2161,60.7249,59.7473,60.3957,212700.0],["2014-06-20",60.276,61.3834,59.9967,61.2836,409600.0],["2014-06-23",61.3634,61.8024,60.8945,61.0242,219400.0],["2014-06-24",60.9743,61.7924,60.5055,61.4931,263800.0],["2014-06-25",61.1539,61.972,61.0541,61.9021,209600.0],["2014-06-26",61.8323,62.361,61.3435,61.962,192600.0],["2014-06-27",61.5031,63.0095,61.5031,62.77,442500.0],["2014-06-30",62.78,63.7178,62.1515,63.6081,281700.0],["2014-07-01",63.8475,65.4536,63.6081,64.7254,474200.0],["2014-07-02",64.7353,65.4636,64.5558,64.7054,281800.0],["2014-07-03",64.9449,65.294,64.6356,64.7154,197700.0],["2014-07-07",64.6256,64.6256,63.7078,63.7776,250500.0],["2014-07-08",63.7577,63.7577,62.7102,62.8399,413300.0],["2014-07-09",63.0693,63.3487,62.5406,63.2689,282400.0],["2014-07-10",62.2413,63.3985,62.1914,63.0793,218500.0],["2014-07-11",62.9995,63.4684,62.8698,63.1392,137500.0],["2014-07-14",63.608,64.0171,63.0893,63.2589,216700.0],["2014-07-15",63.1591,63.3686,62.4408,63.0294,306600.0],["2014-07-16",63.3886,63.8974,62.6404,62.79,366800.0],["2014-07-17",62.5905,62.9796,61.8123,61.8722,225600.0],["2014-07-18",61.8024,62.4708,61.7924,62.3411,282200.0],["2014-07-21",62.0318,62.5007,61.7126,62.1715,229700.0],["2014-07-22",62.5705,63.6081,62.5705,62.8798,309700.0],["2014-07-23",62.8798,63.1192,62.3012,62.8898,245200.0],["2014-07-24",63.0594,63.2988,62.4608,62.6503,208700.0],["2014-07-25",59.9368,60.6751,58.3007,58.3706,372100.0],["2014-07-28",58.3706,58.3706,57.5326,58.0114,241200.0],["2014-07-29",58.0613,59.2086,58.0613,58.4204,259500.0],["2014-07-30",58.8893,58.9492,58.2808,58.7097,171400.0],["2014-07-31",57.9117,58.6698,56.9938,57.0138,214200.0],["2014-08-01",57.1435,57.2033,55.2181,55.6471,426900.0],["2014-08-04",55.8665,56.0262,55.1782,55.9962,293000.0],["2014-08-05",55.7169,56.0461,54.2504,54.7991,319900.0],["2014-08-06",54.6295,55.6171,54.3103,55.4176,220900.0],["2014-08-07",55.4874,55.6371,54.6894,54.7592,175900.0],["2014-08-08",54.7392,55.2181,54.4699,54.7692,649200.0],["2014-08-11",55.0684,56.096,54.829,55.9164,238800.0],["2014-08-12",55.7867,56.1159,55.1483,55.3278,174300.0],["2014-08-13",55.5373,55.9763,55.4675,55.7867,93700.0],["2014-08-14",55.7768,56.0661,55.3977,55.5274,89100.0],["2014-08-15",55.9264,56.0262,54.6395,55.2979,167800.0],["2014-08-18",55.8665,56.5349,55.8466,56.086,93900.0],["2014-08-19",56.0262,56.3055,55.7668,55.9264,133900.0],["2014-08-20",55.7967,55.9164,54.6993,55.5274,376700.0],["2014-08-21",55.7169,58.4005,55.7069,58.3107,437500.0],["2014-08-22",58.2409,58.4404,56.944,56.9639,255600.0],["2014-08-25",57.3829,57.4129,56.7844,57.0437,146400.0],["2014-08-26",57.0337,57.4228,56.1159,57.2033,148100.0],["2014-08-27",57.0836,57.1634,56.5349,56.8342,213500.0],["2014-08-28",56.7744,57.7121,56.5848,57.4129,200900.0],["2014-08-29",57.5326,58.1112,57.2732,58.0314,341300.0],["2014-09-02",58.1611,59.2983,58.0114,59.2684,302300.0],["2014-09-03",59.5378,59.6176,59.0789,59.3183,262900.0],["2014-09-04",59.3083,59.9069,59.029,59.1188,118700.0],["2014-09-05",58.9691,59.8969,58.8295,59.8969,140000.0],["2014-09-08",59.6175,59.9967,59.2582,59.8171,175800.0],["2014-09-09",59.5975,59.7572,58.9389,59.3979,224800.0],["2014-09-10",59.2782,61.3639,59.2782,61.1444,278800.0],["2014-09-11",60.6753,61.0645,60.326,60.7053,207200.0],["2014-09-12",60.6853,60.6853,59.388,60.0865,113400.0],["2014-09-15",60.2362,60.4059,59.3181,59.5177,100800.0],["2014-09-16",59.4977,59.9668,58.859,59.368,170100.0],["2014-09-17",59.5277,59.5277,58.869,59.0886,114700.0],["2014-09-18",59.1485,59.4478,58.7293,58.859,153200.0],["2014-09-19",58.869,59.2083,57.7713,57.8511,410800.0],["2014-09-22",57.7214,57.7214,56.923,57.1126,143700.0],["2014-09-23",56.8831,57.0927,55.8852,55.955,131100.0],["2014-09-24",55.9351,56.4041,55.5758,56.2045,130000.0],["2014-09-25",55.9351,56.0049,54.7874,54.997,166800.0],["2014-09-26",55.0269,55.6756,54.8673,55.5359,98900.0],["2014-09-29",55.0169,55.6357,55.0169,55.3463,116400.0],["2014-09-30",55.2664,55.466,54.8273,54.987,281900.0],["2014-10-01",55.1966,55.7654,54.7375,55.0269,358200.0],["2014-10-02",55.0269,55.6157,54.6377,55.1467,180200.0],["2014-10-03",55.6457,55.6756,55.1367,55.4361,206800.0],["2014-10-06",55.5259,55.5459,54.8872,54.8872,113100.0],["2014-10-07",54.4481,54.7275,53.8793,53.8793,163600.0],["2014-10-08",53.9392,55.3063,53.7994,55.2465,157000.0],["2014-10-09",55.0569,55.1567,53.7396,54.1387,197800.0],["2014-10-10",53.9092,54.8174,53.5999,53.7895,159100.0],["2014-10-13",53.8194,54.7176,53.2506,53.7795,184600.0],["2014-10-14",54.2485,55.2764,54.009,54.2086,172300.0],["2014-10-15",53.3703,55.1666,52.9811,54.7475,189500.0],["2014-10-16",53.8793,54.5479,53.3404,54.4681,278800.0],["2014-10-17",54.9671,56.4241,54.0988,54.498,266800.0],["2014-10-20",54.2585,56.0349,54.2585,56.0149,107500.0],["2014-10-21",56.3841,57.2823,56.3442,57.1126,105100.0],["2014-10-22",57.422,57.4619,56.1646,56.1845,67400.0],["2014-10-23",56.7733,57.0128,56.1446,56.9031,126600.0],["2014-10-24",56.9031,57.1126,56.464,56.8033,116200.0],["2014-10-27",56.7434,57.921,56.3043,57.8711,79600.0],["2014-10-28",58.1006,59.2782,58.1006,59.2682,151600.0],["2014-10-29",59.2682,60.2761,59.0387,60.0266,136900.0],["2014-10-30",59.6973,61.5635,59.6973,61.2541,152400.0],["2014-10-31",62.3918,62.6313,62.0924,62.1722,184300.0],["2014-11-03",62.3219,63.1203,62.0625,62.3319,156000.0],["2014-11-04",62.3219,62.8508,61.9926,62.1124,118300.0],["2014-11-05",62.5614,62.6413,60.825,61.0146,216900.0],["2014-11-06",61.0945,62.1124,61.0945,61.6234,203500.0],["2014-11-07",66.5632,73.1896,65.2359,70.1957,967600.0],["2014-11-10",70.3554,70.8943,69.8964,70.5849,332800.0],["2014-11-11",70.4153,71.8823,70.2057,71.6927,313400.0],["2014-11-12",71.3634,72.4511,71.1039,71.6029,280300.0],["2014-11-13",71.8224,71.9721,71.5031,71.6627,140100.0],["2014-11-14",71.6627,71.8823,71.2336,71.2935,200400.0],["2014-11-17",71.1737,71.9122,70.7446,71.3634,222700.0],["2014-11-18",71.4831,71.9621,71.4831,71.6328,214100.0],["2014-11-19",71.6029,71.9022,70.7546,71.533,167500.0],["2014-11-20",71.0041,71.8623,70.9442,71.8523,166300.0],["2014-11-21",72.5809,72.9701,71.7825,71.8324,200400.0],["2014-11-24",71.8523,72.6208,71.8024,71.8623,447800.0],["2014-11-25",71.6128,71.9721,71.3634,71.5929,350000.0],["2014-11-26",71.7825,71.9322,71.1538,71.7825,351500.0],["2014-11-28",71.8224,73.0,71.1737,71.6328,153200.0],["2014-12-01",71.2834,73.19,71.2335,72.2417,201300.0],["2014-12-02",72.1918,73.24,71.9522,72.7808,119800.0],["2014-12-03",72.8706,73.769,72.4713,73.21,119300.0],["2014-12-04",73.0104,73.5893,72.3715,72.8307,96900.0],["2014-12-05",72.7608,73.769,72.7608,73.0703,110800.0],["2014-12-08",73.0004,73.2,71.6727,71.9323,135200.0],["2014-12-09",71.0139,73.2899,71.0139,73.1102,211400.0],["2014-12-10",72.9505,73.6592,71.7726,71.8225,147200.0],["2014-12-11",72.1519,73.5793,72.112,72.3915,115000.0],["2014-12-12",71.7326,72.4114,70.974,71.0339,119700.0],["2014-12-15",71.2734,71.7426,69.846,69.856,216500.0],["2014-12-16",69.3868,69.3868,67.5501,67.6199,486100.0],["2014-12-17",67.1408,68.8477,66.8213,68.2788,501500.0],["2014-12-18",69.0574,70.8342,68.7579,70.7144,509900.0],["2014-12-19",70.7244,71.9922,70.4748,71.6927,405900.0],["2014-12-22",71.8025,72.1519,71.1337,71.7726,145800.0],["2014-12-23",71.8724,72.4214,71.7127,72.3216,149000.0],["2014-12-24",72.3715,73.5694,72.1319,72.7209,59000.0],["2014-12-26",73.22,73.6293,72.7907,72.9005,73700.0],["2014-12-29",72.9704,73.9287,72.5612,73.3298,70700.0],["2014-12-30",73.2998,73.6392,72.8007,73.1102,60600.0],["2014-12-31",73.4496,74.2581,72.102,72.1718,127200.0],["2015-01-02",72.4813,73.2499,71.0339,72.0421,115800.0],["2015-01-05",71.543,72.4214,70.6445,71.2335,170700.0],["2015-01-06",71.3333,71.6128,69.5465,69.9258,154600.0],["2015-01-07",70.3052,70.6945,69.3169,70.3651,161500.0],["2015-01-08",70.974,72.7209,70.7344,72.5911,353000.0],["2015-01-09",72.621,72.621,71.5929,71.7027,135300.0],["2015-01-12",71.9223,72.102,70.5048,70.8342,157000.0],["2015-01-13",71.553,73.6393,71.0638,72.0321,156900.0],["2015-01-14",71.2934,73.0802,71.1636,72.4713,159200.0],["2015-01-15",72.7907,73.0702,70.6945,71.6827,147700.0],["2015-01-16",71.2834,73.9387,71.2834,73.759,164800.0],["2015-01-20",73.759,74.1982,71.9123,73.4496,137600.0],["2015-01-21",74.6375,78.6104,74.5476,77.8817,381200.0],["2015-01-22",78.6204,80.3274,77.5223,79.3191,336600.0],["2015-01-23",79.4589,79.6386,78.6204,78.6803,194700.0],["2015-01-26",78.6703,78.9398,77.6821,78.5305,228100.0],["2015-01-27",77.5223,79.7883,77.3526,79.1395,370500.0],["2015-01-28",79.9181,80.0778,78.3409,78.5705,482900.0],["2015-01-29",78.8899,79.0896,76.8535,78.0813,265600.0],["2015-01-30",76.8136,76.8136,70.1654,71.2235,951300.0],["2015-02-02",72.3316,76.3045,72.2417,76.2746,585100.0],["2015-02-03",76.4243,77.2728,75.3162,77.0631,373900.0],["2015-02-04",76.9833,78.6803,76.3544,77.8717,203100.0],["2015-02-05",77.8817,79.2892,77.5523,78.2511,204900.0],["2015-02-06",78.2011,79.3191,77.5223,77.9117,181400.0],["2015-02-09",77.4325,78.2511,76.8535,77.3726,245100.0],["2015-02-10",78.2211,78.2411,77.2129,77.8817,164000.0],["2015-02-11",77.7919,78.5405,77.3327,78.3908,128000.0],["2015-02-12",78.8001,80.4571,78.4108,80.3573,162700.0],["2015-02-13",80.6069,82.0144,79.6585,81.8546,222800.0],["2015-02-17",81.8247,82.1541,80.7566,81.3755,221800.0],["2015-02-18",81.0361,82.0443,81.0361,81.8147,174700.0],["2015-02-19",81.4454,82.0244,81.1559,81.685,195500.0],["2015-02-20",81.685,82.9427,80.537,82.4436,143400.0],["2015-02-23",82.4536,82.4536,81.4055,82.3338,229900.0],["2015-02-24",82.3937,83.2023,81.9545,83.1623,186700.0],["2015-02-25",82.9527,84.2504,82.793,84.0907,235000.0],["2015-02-26",83.911,85.3185,83.8012,84.9591,224300.0],["2015-02-27",84.8493,85.6579,84.3203,84.9691,260000.0],["2015-03-02",84.9392,86.9955,84.8693,86.9656,277900.0],["2015-03-03",86.9756,87.2451,85.1089,85.8476,343000.0],["2015-03-04",85.3584,86.1271,83.8311,84.8493,344200.0],["2015-03-05",84.8993,85.4484,84.1504,84.8693,151900.0],["2015-03-06",84.0606,84.9791,84.0106,84.5099,193000.0],["2015-03-09",84.9292,85.2088,84.0006,84.5498,140600.0],["2015-03-10",83.5913,84.1504,82.6627,82.8923,254600.0],["2015-03-11",82.9722,83.7011,82.4231,83.5913,181400.0],["2015-03-12",84.2602,85.8678,83.8509,85.7479,199600.0],["2015-03-13",85.6281,85.6281,82.6028,83.9008,184500.0],["2015-03-16",84.3801,85.1089,83.8708,84.5698,232300.0],["2015-03-17",83.761,84.6297,83.1619,84.0406,228000.0],["2015-03-18",84.1105,85.6381,82.473,85.4584,176800.0],["2015-03-19",85.0091,86.7564,85.0091,86.357,162500.0],["2015-03-20",86.9162,88.3839,86.5168,87.9146,346400.0],["2015-03-23",87.6051,88.304,86.9062,87.2856,275900.0],["2015-03-24",87.5452,88.1143,86.7564,87.056,225300.0],["2015-03-25",86.9461,87.7049,84.6596,84.9791,217300.0],["2015-03-26",85.059,86.5268,84.5298,85.718,149800.0],["2015-03-27",85.6481,86.6366,85.1888,86.6166,183600.0],["2015-03-30",86.996,88.8731,86.6166,88.7034,222800.0],["2015-03-31",87.9645,89.2825,87.6251,88.5836,227700.0],["2015-04-01",88.8033,90.5805,87.7948,90.3209,368100.0],["2015-04-02",90.3608,91.6289,89.582,91.0997,384800.0],["2015-04-06",90.8201,91.9484,90.1811,91.8885,319200.0],["2015-04-07",91.6688,91.9783,90.9799,91.4791,161900.0],["2015-04-08",91.2994,92.6972,90.9799,92.6573,151300.0],["2015-04-09",92.6174,93.3762,91.8585,93.1266,268500.0],["2015-04-10",93.7756,94.135,92.4377,93.0467,168400.0],["2015-04-13",92.8071,93.2165,91.7787,92.3079,179800.0],["2015-04-14",92.4576,92.6972,91.3094,91.8585,177500.0],["2015-04-15",92.208,92.877,91.539,92.2579,174700.0],["2015-04-16",91.9184,92.5974,91.4591,92.5175,142000.0],["2015-04-17",91.6788,92.3178,90.6604,92.0882,182400.0],["2015-04-20",92.4376,92.5674,91.7487,92.198,155800.0],["2015-04-21",92.6074,92.6972,91.8086,92.0083,235300.0],["2015-04-22",91.7986,92.3578,90.9699,91.8585,302000.0],["2015-04-23",91.3793,93.1965,91.3793,93.1565,449900.0],["2015-04-24",94.1051,96.3816,92.8171,93.7057,283800.0],["2015-04-27",93.546,93.546,90.6304,90.8002,262500.0],["2015-04-28",90.9999,91.4592,89.3923,90.6704,282200.0],["2015-04-29",90.4108,91.2395,90.0413,90.9,198500.0],["2015-04-30",90.6704,91.6589,88.1742,88.324,203100.0],["2015-05-01",88.5436,89.7718,88.0744,88.4737,203300.0],["2015-05-04",88.6635,90.0214,88.2441,89.0029,248100.0],["2015-05-05",88.8632,89.6919,87.1957,87.4553,147500.0],["2015-05-06",87.4553,87.7948,85.9776,86.8862,135300.0],["2015-05-07",86.4868,88.1143,86.4868,87.645,104700.0],["2015-05-08",88.6235,88.6235,86.5567,87.1658,138700.0],["2015-05-11",86.8662,88.0943,86.6665,86.9561,138500.0],["2015-05-12",86.2272,87.4353,85.2687,86.4968,187300.0],["2015-05-13",86.7464,87.4353,86.1274,86.7164,122700.0],["2015-05-14",87.2856,88.294,86.6166,88.2341,148600.0],["2015-05-15",88.3539,89.1926,87.6251,87.7349,133800.0],["2015-05-18",87.655,88.8831,87.3754,88.6535,151800.0],["2015-05-19",88.1443,88.7034,87.2456,87.7349,141800.0],["2015-05-20",87.8447,88.2641,87.1857,87.9346,95500.0],["2015-05-21",87.8647,88.7134,87.3056,88.1542,121700.0],["2015-05-22",87.6849,88.7535,87.6849,88.364,134000.0],["2015-05-26",87.9445,87.9445,85.9372,86.5863,125700.0],["2015-05-27",86.4665,87.9945,86.3866,87.615,108300.0],["2015-05-28",87.3153,87.6149,86.3167,87.1655,80600.0],["2015-05-29",86.9458,87.9146,86.2667,87.605,146100.0],["2015-06-01",87.7548,89.083,86.3666,88.0544,195700.0],["2015-06-02",87.8546,89.872,87.7148,88.6136,178700.0],["2015-06-03",88.8833,90.0018,88.3839,88.6236,242500.0],["2015-06-04",87.9944,88.2042,86.816,87.3453,153400.0],["2015-06-05",87.2554,87.9046,86.3266,87.6349,120500.0],["2015-06-08",87.6349,88.1542,86.8659,87.545,151800.0],["2015-06-09",87.3952,87.545,86.1569,86.4864,138200.0],["2015-06-10",86.8659,87.4352,86.6662,86.9159,206400.0],["2015-06-11",86.826,87.7048,86.826,87.2654,136300.0],["2015-06-12",87.0757,88.6136,86.7061,88.4938,187800.0],["2015-06-15",87.6249,87.6249,85.5776,86.8659,113900.0],["2015-06-16",86.6362,88.0943,86.2767,87.6449,141500.0],["2015-06-17",88.0943,88.4738,86.9358,86.9558,116100.0],["2015-06-18",87.5351,89.0331,86.6962,88.7834,230900.0],["2015-06-19",89.0631,90.8507,88.9632,90.2115,320300.0],["2015-06-22",90.4812,92.3487,90.0218,92.109,250100.0],["2015-06-23",92.139,92.6383,91.2002,92.3987,164300.0],["2015-06-24",92.129,92.938,92.0991,92.3887,172000.0],["2015-06-25",92.8281,93.3474,91.0904,93.2076,176400.0],["2015-06-26",93.4972,94.0066,92.8281,93.7669,373500.0],["2015-06-29",92.9979,93.8168,90.8207,91.0405,141700.0],["2015-06-30",91.5698,91.6696,90.2116,90.661,223500.0],["2015-07-01",91.5098,92.1889,91.1803,91.4399,148900.0],["2015-07-02",91.7196,92.6583,90.2914,90.9106,85400.0],["2015-07-06",90.2515,90.9606,89.8121,90.5711,144300.0],["2015-07-07",90.601,91.6496,89.4925,91.5797,219200.0],["2015-07-08",91.0205,92.2788,90.4313,91.36,209200.0],["2015-07-09",92.6783,93.3674,91.8893,92.3188,133500.0],["2015-07-10",93.4173,94.0265,92.6783,93.707,107400.0],["2015-07-13",94.1464,95.3548,93.8967,95.1451,237300.0],["2015-07-14",95.2449,95.934,93.9167,95.5745,135600.0],["2015-07-15",95.4846,96.1837,95.215,95.7443,97100.0],["2015-07-16",96.693,97.4321,95.4646,97.1225,136800.0],["2015-07-17",96.8428,97.1724,94.8055,94.8555,178800.0],["2015-07-20",94.9054,95.6644,94.4759,94.8055,94500.0],["2015-07-21",94.7656,95.5246,92.8481,93.5472,117900.0],["2015-07-22",93.1077,93.9766,92.9779,93.4673,168600.0],["2015-07-23",93.9167,94.3761,92.149,92.3387,163100.0],["2015-07-24",92.2988,92.9579,91.6796,91.8094,145800.0],["2015-07-27",91.2002,91.7295,90.5111,90.9705,130100.0],["2015-07-28",91.37,92.2289,90.7309,91.8794,152300.0],["2015-07-29",91.8794,94.2662,91.37,93.8468,163800.0],["2015-07-30",92.8481,93.7968,91.0405,91.8494,312100.0],["2015-07-31",92.2688,92.6184,90.5012,90.5711,267300.0],["2015-08-03",90.4812,91.3401,89.5324,89.9319,253600.0],["2015-08-04",89.832,91.7695,89.7022,90.7908,153500.0],["2015-08-05",91.5098,92.2589,91.0704,91.4599,161400.0],["2015-08-06",91.7096,92.0791,90.4013,90.5611,172900.0],["2015-08-07",90.1017,91.0105,89.9519,90.5111,133700.0],["2015-08-10",91.1104,92.4186,91.1104,92.0292,198000.0],["2015-08-11",91.0604,92.5285,90.4512,90.7309,144200.0],["2015-08-12",90.0717,91.7795,88.1942,89.5025,148700.0],["2015-08-13",89.3327,89.882,88.6137,88.9033,116900.0],["2015-08-14",88.7435,89.7222,88.2941,89.4625,189900.0],["2015-08-17",89.0431,90.7708,88.4439,90.7409,96800.0],["2015-08-18",90.4912,90.9606,89.3227,89.4226,88300.0],["2015-08-19",88.9931,88.9931,87.6649,87.7548,108600.0],["2015-08-20",86.5863,87.0856,85.1082,85.1582,157100.0],["2015-08-21",83.78,84.6588,82.5516,83.0809,198000.0],["2015-08-24",78.5568,82.272,77.4683,80.5842,329300.0],["2015-08-25",81.5929,83.8898,81.0735,81.0835,192200.0],["2015-08-26",82.7413,84.3692,80.744,84.1295,183200.0],["2015-08-27",84.8786,86.3566,84.4491,85.8872,253900.0],["2015-08-28",85.4378,86.6762,84.8186,85.9272,191200.0],["2015-08-31",85.6376,86.0071,84.6888,85.4578,146900.0],["2015-09-01",84.2693,84.6988,82.1222,82.2121,293900.0],["2015-09-02",83.3705,83.5103,82.3619,83.1908,213400.0],["2015-09-03",83.3006,84.4591,83.1908,84.0796,168300.0],["2015-09-04",82.8712,83.9298,82.1222,82.4218,71600.0],["2015-09-08",83.74,85.0883,83.2906,84.8286,148000.0],["2015-09-09",85.3279,85.4278,83.4504,83.6202,134400.0],["2015-09-10",83.4005,84.7787,83.2507,83.5203,115800.0],["2015-09-11",83.1908,84.1695,82.8412,83.9897,124200.0],["2015-09-14",84.0497,84.2295,83.4103,83.76,60200.0],["2015-09-15",83.7799,84.5092,83.4403,84.1495,151000.0],["2015-09-16",84.2095,84.2095,82.1117,82.3415,373600.0],["2015-09-17",82.3215,84.0297,82.3215,83.2405,198200.0],["2015-09-18",82.1517,83.9098,81.902,82.1117,270900.0],["2015-09-21",82.7111,83.9098,82.2516,83.4403,122400.0],["2015-09-22",82.4414,83.3404,82.3215,82.8409,138100.0],["2015-09-23",82.9209,83.2905,82.0418,82.4913,195400.0],["2015-09-24",81.8021,83.0307,81.4125,82.8909,137700.0],["2015-09-25",83.3604,84.1995,81.9919,82.3115,130500.0],["2015-09-28",82.0718,83.3904,81.5923,81.6323,185200.0],["2015-09-29",81.6622,82.8709,80.7632,82.7311,191800.0],["2015-09-30",83.6301,84.9687,83.2106,84.4093,308400.0],["2015-10-01",84.4193,85.4781,83.8599,84.8588,186100.0],["2015-10-02",83.8499,83.9697,82.2016,83.9298,224600.0],["2015-10-05",84.639,86.0875,84.3593,85.7278,218900.0],["2015-10-06",85.7578,87.2862,85.2384,85.9077,159500.0],["2015-10-07",86.1674,87.3461,85.9776,87.1963,176500.0],["2015-10-08",86.9665,88.9144,86.7867,88.5448,129900.0],["2015-10-09",88.8445,90.273,88.1752,90.0432,113800.0],["2015-10-12",90.0332,91.3718,89.7535,90.3828,111000.0],["2015-10-13",89.8135,90.7225,88.2951,88.4449,160500.0],["2015-10-14",88.4449,89.0942,87.446,87.5259,90800.0],["2015-10-15",87.9554,90.0632,87.7157,89.8834,121900.0],["2015-10-16",89.9533,90.1031,88.6847,89.4139,138500.0],["2015-10-19",88.7946,90.3229,88.7946,89.7236,124400.0],["2015-10-20",89.7435,90.6126,89.1641,89.4638,150000.0],["2015-10-21",89.8134,89.8134,87.6857,87.9355,94900.0],["2015-10-22",88.5548,89.9133,88.5548,89.1142,156900.0],["2015-10-23",89.9733,90.7025,89.254,90.5826,113900.0],["2015-10-26",90.6825,91.6914,89.9034,90.8723,274700.0],["2015-10-27",90.4228,90.9522,88.2651,88.5548,168400.0],["2015-10-28",88.9344,93.2697,88.7246,93.2497,284400.0],["2015-10-29",94.2487,94.6482,90.8124,92.121,157200.0],["2015-10-30",91.8712,92.9001,91.4916,92.2708,83300.0],["2015-11-02",92.5106,93.1299,92.1509,92.6704,229200.0],["2015-11-03",92.3507,93.8991,90.5626,93.5494,239100.0],["2015-11-04",93.7492,93.8991,93.01,93.3197,134900.0],["2015-11-05",93.3796,93.6993,91.9611,92.111,101800.0],["2015-11-06",89.4039,89.4039,78.0261,87.2762,742700.0],["2015-11-09",86.6668,87.2562,85.8077,86.9166,225900.0],["2015-11-10",86.477,87.3061,85.9376,87.0964,156000.0],["2015-11-11",87.5259,87.9255,86.7667,86.7967,201000.0],["2015-11-12",86.3172,87.3261,85.8577,86.2872,188700.0],["2015-11-13",85.6979,87.0564,85.2783,86.9066,202700.0],["2015-11-16",87.1263,87.8256,86.6369,87.466,126100.0],["2015-11-17",87.7057,89.1142,87.1563,87.6658,142000.0],["2015-11-18",87.7557,90.7624,87.406,89.6037,276700.0],["2015-11-19",89.6936,90.9023,89.6936,89.9433,290100.0],["2015-11-20",90.3928,91.5316,90.2829,91.4817,175800.0],["2015-11-23",91.162,92.2408,91.162,92.0311,88100.0],["2015-11-24",91.2719,92.9301,91.0321,92.7403,115400.0],["2015-11-25",92.7303,94.7881,92.7303,94.4884,145200.0],["2015-11-27",94.5084,95.2476,93.949,94.7481,82100.0],["2015-11-30",95.0679,95.3177,94.6183,95.1678,138400.0],["2015-12-01",95.3077,96.097,95.0479,95.8072,102700.0],["2015-12-02",95.7972,95.9771,94.4884,94.7681,68200.0],["2015-12-03",94.928,94.928,91.8307,92.0205,121000.0],["2015-12-04",92.0205,93.9289,91.9706,93.5592,143200.0],["2015-12-07",93.5292,93.8689,91.7208,91.9106,120800.0],["2015-12-08",91.0014,92.8198,90.9514,91.8307,154800.0],["2015-12-09",91.3611,92.0005,88.7034,89.0331,197000.0],["2015-12-10",89.1929,91.0014,89.183,90.6417,275500.0],["2015-12-11",89.2329,90.7216,89.163,89.5327,355000.0],["2015-12-14",89.4128,90.8016,89.4128,89.8424,279800.0],["2015-12-15",90.4119,92.3902,90.1921,91.451,147300.0],["2015-12-16",91.9206,92.8598,91.0913,92.7699,136400.0],["2015-12-17",93.4093,94.6682,92.7399,92.8198,125100.0],["2015-12-18",92.62,93.6091,91.401,91.6708,330200.0],["2015-12-21",92.1504,92.8298,91.7208,92.7599,99600.0],["2015-12-22",93.0796,94.1187,92.6999,93.9189,129200.0],["2015-12-23",94.2985,94.7581,93.8189,94.6682,116300.0],["2015-12-24",94.6982,95.4276,94.3785,95.0179,42500.0],["2015-12-28",94.6982,95.7573,94.3385,95.7473,121700.0],["2015-12-29",96.2568,96.9163,95.4176,96.3468,132000.0],["2015-12-30",96.4667,96.7664,95.3177,95.3676,104000.0],["2015-12-31",95.1278,96.1969,94.0787,94.0987,161600.0],["2016-01-04",93.2494,93.3494,91.2512,92.9797,318700.0],["2016-01-05",92.9797,94.4584,92.7299,93.9189,204300.0],["2016-01-06",92.6799,94.5783,91.9006,93.9189,350600.0],["2016-01-07",92.2403,93.6091,91.3311,91.3811,258500.0],["2016-01-08",91.7707,91.9506,88.5535,88.8832,278300.0],["2016-01-11",89.2329,89.7125,88.4236,89.2629,229000.0],["2016-01-12",89.9123,90.1321,86.6751,88.3037,446400.0],["2016-01-13",88.3037,88.7034,83.2381,84.3072,285400.0],["2016-01-14",84.487,86.0756,82.3588,85.4062,425500.0],["2016-01-15",83.0582,85.5261,82.9883,85.4162,409800.0],["2016-01-19",86.3354,86.6252,84.1073,85.2364,262100.0],["2016-01-20",84.1273,86.2055,82.6586,85.1764,284500.0],["2016-01-21",85.4462,85.5461,80.1308,80.9401,504700.0],["2016-01-22",81.9192,84.0274,81.9192,83.8975,370000.0],["2016-01-25",83.378,83.7377,80.7303,81.01,290900.0],["2016-01-26",81.6495,84.3172,81.5995,83.9874,203100.0],["2016-01-27",83.358,83.9775,81.6694,81.9792,181700.0],["2016-01-28",82.8784,82.8784,81.4796,82.2689,140600.0],["2016-01-29",87.4844,98.8746,85.7359,95.4875,960800.0],["2016-02-01",94.8481,98.345,94.5683,95.4775,427200.0],["2016-02-02",94.4184,96.4067,93.6391,96.0071,379500.0],["2016-02-03",96.9662,97.0761,94.5583,96.5666,320000.0],["2016-02-04",96.3468,96.7864,94.928,95.8272,276600.0],["2016-02-05",95.4276,95.9971,93.4593,94.2486,290400.0],["2016-02-08",92.9897,92.9897,90.5418,92.2903,334100.0],["2016-02-09",91.401,93.1895,90.272,91.3011,255700.0],["2016-02-10",92.0105,94.1087,91.461,92.3902,317700.0],["2016-02-11",90.6417,92.2403,90.312,91.3411,262700.0],["2016-02-12",92.6999,93.6191,91.7008,92.9297,202500.0],["2016-02-16",94.2586,94.3285,93.3394,93.8989,266400.0],["2016-02-17",94.4384,94.928,93.6191,94.2686,236300.0],["2016-02-18",94.2386,94.7781,92.2103,92.8298,296100.0],["2016-02-19",92.7099,93.9189,92.62,92.9197,261600.0],["2016-02-22",93.6791,95.2677,93.5592,94.8381,193300.0],["2016-02-23",94.5983,94.918,94.2985,94.4684,178400.0],["2016-02-24",93.739,95.6774,93.739,95.5075,214800.0],["2016-02-25",95.8272,98.7047,95.2177,98.4949,314700.0],["2016-02-26",98.1652,98.9146,96.067,96.5766,218400.0],["2016-02-29",96.5766,99.8338,96.5766,99.4341,498200.0],["2016-03-01",99.9137,102.8212,99.6439,102.5414,335500.0],["2016-03-02",102.1318,102.8811,101.6822,102.8112,178100.0],["2016-03-03",102.6014,102.6014,101.3125,102.0918,197600.0],["2016-03-04",102.1817,102.1817,100.5531,101.1726,232200.0],["2016-03-07",100.503,101.3325,99.3538,100.0933,169200.0],["2016-03-08",99.4338,99.4338,97.7249,97.8248,144900.0],["2016-03-09",98.0647,98.4144,97.2852,97.6849,130200.0],["2016-03-10",98.1046,101.1126,97.7149,99.2239,306300.0],["2016-03-11",99.9834,100.7928,98.5643,99.8535,117900.0],["2016-03-14",99.6436,100.503,98.9441,100.2132,109200.0],["2016-03-15",99.6536,100.7329,99.134,99.3838,85000.0],["2016-03-16",99.1639,102.2819,99.1639,102.2619,156100.0],["2016-03-17",102.012,104.4204,100.7829,103.9507,201700.0],["2016-03-18",104.4604,104.9901,103.2612,104.2705,294600.0],["2016-03-21",103.8808,104.3005,102.9814,104.0607,84200.0],["2016-03-22",104.0707,106.569,104.0707,104.5404,191200.0],["2016-03-23",102.3218,102.5317,99.3338,100.523,351700.0],["2016-03-24",100.1833,101.5324,99.8934,100.9328,140400.0],["2016-03-28",101.6323,101.7722,100.2832,100.583,195200.0],["2016-03-29",100.3531,105.9294,100.3531,105.3198,314700.0],["2016-03-30",105.6196,105.9294,103.8608,104.9901,148600.0],["2016-03-31",104.8202,106.4091,104.8202,106.0194,241300.0],["2016-04-01",105.02,109.1173,104.8901,108.7276,331200.0],["2016-04-04",108.4777,109.0873,104.4604,104.7902,166900.0],["2016-04-05",104.2705,106.639,104.1206,105.3398,247700.0],["2016-04-06",105.2799,106.6789,104.7702,105.8695,153700.0],["2016-04-07",105.3398,105.6096,103.6709,104.3505,151400.0],["2016-04-08",104.9801,106.1393,104.3904,104.7902,89500.0],["2016-04-11",105.12,105.6596,103.2412,103.2612,97400.0],["2016-04-12",103.0913,105.14,102.7016,104.0907,146200.0],["2016-04-13",104.9601,106.3292,104.0407,106.2093,170200.0],["2016-04-14",106.3092,106.7189,105.3698,106.0394,128100.0],["2016-04-15",105.5197,107.1786,104.3205,106.1593,186100.0],["2016-04-18",105.8195,107.1286,105.4398,106.7189,132200.0],["2016-04-19",107.2186,108.118,107.1186,107.3685,160000.0],["2016-04-20",107.7682,108.2279,106.4991,107.9181,126800.0],["2016-04-21",107.8082,109.1773,106.9887,107.1087,154800.0],["2016-04-22",106.7189,107.1986,104.7102,105.3698,228200.0],["2016-04-25",104.7102,105.5297,104.4204,105.09,137800.0],["2016-04-26",104.9301,105.8495,104.2406,105.3298,216100.0],["2016-04-27",105.5897,107.0287,104.6703,105.3598,203200.0],["2016-04-28",104.6903,107.7482,104.3605,106.4791,239900.0],["2016-04-29",106.0194,106.8388,105.4298,106.639,159200.0],["2016-05-02",106.9288,108.9574,106.0993,108.8875,231300.0],["2016-05-03",108.2479,108.8775,104.3605,104.8901,160500.0],["2016-05-04",104.2006,105.03,103.8208,104.2705,172400.0],["2016-05-05",106.2492,107.2186,104.1306,106.0593,294000.0],["2016-05-06",105.2999,106.7689,104.3505,105.9494,132300.0],["2016-05-09",106.2392,108.8575,106.2392,107.6183,155900.0],["2016-05-10",107.9281,109.3571,107.4384,109.3272,123400.0],["2016-05-11",109.2272,109.4671,107.2586,107.9281,92900.0],["2016-05-12",108.3478,109.1773,107.4584,108.7176,97600.0],["2016-05-13",108.3178,110.8761,107.8681,109.0673,237900.0],["2016-05-16",109.0673,110.3165,108.2879,109.9468,127500.0],["2016-05-17",109.617,109.617,105.5797,106.0893,180000.0],["2016-05-18",105.7895,107.2685,104.6503,105.6696,171300.0],["2016-05-19",104.8202,105.9394,103.4311,104.5104,143800.0],["2016-05-20",104.6903,107.1586,104.6303,107.0887,159700.0],["2016-05-23",107.1086,107.9982,106.1291,106.2291,80400.0],["2016-05-24",106.9387,110.2871,105.6893,109.9373,163100.0],["2016-05-25",110.1372,110.3171,109.1677,109.3776,119500.0],["2016-05-26",109.3776,110.2372,108.558,109.0577,147800.0],["2016-05-27",109.4775,111.5865,109.1077,111.5165,136600.0],["2016-05-31",111.6465,112.1962,110.617,111.3766,241300.0],["2016-06-01",111.2866,112.586,110.8169,112.5261,225500.0],["2016-06-02",112.1362,114.635,112.1362,114.0153,231000.0],["2016-06-03",114.2552,114.2552,112.2162,112.8359,132300.0],["2016-06-06",112.676,114.1853,111.7764,113.5656,116800.0],["2016-06-07",113.4356,114.645,113.2057,113.6955,80800.0],["2016-06-08",113.6455,115.2248,113.1957,114.775,108200.0],["2016-06-09",114.1953,115.8145,112.596,115.6745,134900.0],["2016-06-10",115.0448,115.1848,113.0958,113.4956,108900.0],["2016-06-13",113.1158,113.3756,110.7969,110.8568,242000.0],["2016-06-14",110.8469,111.7864,110.4171,111.3366,91600.0],["2016-06-15",111.6565,111.7464,110.587,110.8069,155400.0],["2016-06-16",110.0872,111.5265,109.4175,111.3766,205900.0],["2016-06-17",111.6065,111.8264,108.2981,109.3176,265400.0],["2016-06-20",111.3166,112.576,110.7869,111.0967,104700.0],["2016-06-21",111.1167,112.0263,110.6569,111.2567,107900.0],["2016-06-22",111.1467,113.0858,110.537,111.6565,183700.0],["2016-06-23",112.626,113.4456,111.0068,113.0258,167800.0],["2016-06-24",107.9482,110.7369,107.1186,108.9478,285100.0],["2016-06-27",107.8383,108.1382,105.6993,105.9292,245100.0],["2016-06-28",106.6489,107.7383,105.6493,106.8288,154100.0],["2016-06-29",108.3281,109.7974,107.8583,109.3176,107600.0],["2016-06-30",109.7674,113.1458,109.6974,112.9558,239500.0],["2016-07-01",112.686,114.705,111.6765,113.8654,267900.0],["2016-07-05",113.2057,114.3252,112.8759,113.7055,132200.0],["2016-07-06",113.5256,114.2052,112.7559,113.3956,126000.0],["2016-07-07",113.3856,115.1548,113.3856,114.795,189700.0],["2016-07-08",115.9444,116.2842,114.735,114.805,191700.0],["2016-07-11",115.2647,115.8345,114.705,115.0948,150200.0],["2016-07-12",116.0044,117.9834,114.9449,117.7835,243300.0],["2016-07-13",118.7631,119.1229,117.0339,118.1434,233000.0],["2016-07-14",119.1629,119.2228,117.7635,117.8835,117100.0],["2016-07-15",118.2533,118.3533,116.4842,116.6941,124500.0],["2016-07-18",116.9639,116.9639,115.4746,116.3442,161700.0],["2016-07-19",116.5341,117.9035,116.4941,117.4037,89000.0],["2016-07-20",118.3233,118.933,117.8935,118.7031,127400.0],["2016-07-21",118.4932,118.5532,116.3942,116.6741,81700.0],["2016-07-22",116.5541,119.0929,116.5541,118.893,158200.0],["2016-07-25",118.883,119.5727,116.4142,117.7136,88900.0],["2016-07-26",117.8935,118.7731,116.904,117.5436,86400.0],["2016-07-27",117.8635,118.2033,117.0039,117.4537,103100.0],["2016-07-28",117.4437,119.7326,115.3747,115.5446,257700.0],["2016-07-29",119.9425,130.0976,118.823,126.5793,875800.0],["2016-08-01",126.3394,130.2176,126.0096,130.1576,306000.0],["2016-08-02",129.9377,130.9272,128.3385,128.4984,333400.0],["2016-08-03",128.0786,128.8682,127.9886,128.5684,210300.0],["2016-08-04",128.5883,128.5883,127.6788,127.8987,161000.0],["2016-08-05",128.8582,129.228,128.3285,129.0381,137600.0],["2016-08-08",128.6683,128.9782,127.4589,127.7388,179100.0],["2016-08-09",127.159,128.4384,127.0291,127.4589,206500.0],["2016-08-10",127.5788,128.2285,126.6193,127.4489,140200.0],["2016-08-11",127.5988,128.5984,127.4689,127.4889,89000.0],["2016-08-12",127.3689,127.4189,126.7192,126.7692,80300.0],["2016-08-15",126.2495,127.8987,126.2495,127.3889,117800.0],["2016-08-16",127.149,127.149,125.4998,125.5498,127100.0],["2016-08-17",125.3299,125.8097,124.7302,125.22,84700.0],["2016-08-18",125.04,126.4694,125.04,126.2695,91000.0],["2016-08-19",126.6893,127.319,125.3799,126.9991,118600.0],["2016-08-22",126.7792,126.9291,125.7897,126.8392,89200.0],["2016-08-23",127.0991,128.5184,126.7192,127.229,173700.0],["2016-08-24",127.1191,127.6888,125.7597,125.8597,117400.0],["2016-08-25",125.6298,128.9482,125.6298,127.7487,226900.0],["2016-08-26",127.9786,128.9382,125.8397,126.6893,143900.0],["2016-08-29",126.9491,128.0186,126.7992,127.0791,123600.0],["2016-08-30",127.6788,128.3684,127.0891,128.1985,151400.0],["2016-08-31",128.5284,128.5983,127.219,127.8787,163000.0],["2016-09-01",127.4089,129.8877,127.4089,129.8877,261800.0],["2016-09-02",130.0177,132.2966,130.0177,132.2966,152600.0],["2016-09-06",132.0967,132.7664,131.2071,132.6464,122700.0],["2016-09-07",132.0467,132.7064,131.2271,132.4465,215900.0],["2016-09-08",131.9068,132.8863,131.7768,132.8063,115700.0],["2016-09-09",131.477,131.9467,128.4184,128.4484,179700.0],["2016-09-12",127.7786,131.7473,127.7786,131.6874,147400.0],["2016-09-13",130.0879,130.9576,127.2488,127.4088,311100.0],["2016-09-14",127.1888,129.618,127.1888,128.1385,310000.0],["2016-09-15",128.3085,131.5574,128.3085,131.3275,230100.0],["2016-09-16",130.9576,131.3875,129.2082,129.3881,293700.0],["2016-09-19",130.5377,132.1972,129.3381,129.4081,171600.0],["2016-09-20",130.4178,130.5577,128.8083,128.8283,95300.0],["2016-09-21",127.6587,128.4984,125.2494,128.3185,208200.0],["2016-09-22",129.3081,129.838,127.8786,129.5281,187800.0],["2016-09-23",128.9682,129.5081,128.3784,128.4284,100000.0],["2016-09-26",127.9786,128.8383,127.3588,127.8986,148500.0],["2016-09-27",127.6887,128.3784,126.759,127.4487,164000.0],["2016-09-28",127.5687,128.5084,126.3991,127.3488,211300.0],["2016-09-29",127.2388,127.4887,125.0595,125.1295,124100.0],["2016-09-30",125.8792,125.8792,124.2198,124.5497,233600.0],["2016-10-03",123.7,125.9592,123.3801,124.1998,175800.0],["2016-10-04",124.1098,124.3897,122.4704,122.7803,172900.0],["2016-10-05",123.42,125.6193,121.1308,122.1205,152200.0],["2016-10-06",122.1605,123.68,121.0608,123.3601,163100.0],["2016-10-07",123.3401,123.3401,121.3107,122.0305,140700.0],["2016-10-10",122.0305,123.7899,121.7306,121.8505,207800.0],["2016-10-11",120.9309,121.4607,118.9415,119.6213,214900.0],["2016-10-12",119.7512,121.1208,118.9715,120.7109,136800.0],["2016-10-13",119.3414,121.3407,119.3414,120.2411,132000.0],["2016-10-14",120.8109,121.2508,119.9512,120.8109,135800.0],["2016-10-17",121.0508,121.8406,120.7309,121.4207,130100.0],["2016-10-18",122.2904,122.9202,121.8705,122.0905,132800.0],["2016-10-19",122.1704,123.2601,121.1008,122.7503,104000.0],["2016-10-20",122.5903,123.3101,121.6806,123.2301,162500.0],["2016-10-21",122.2004,123.48,122.1804,123.45,212000.0],["2016-10-24",125.0095,125.0195,121.9605,123.6,228800.0],["2016-10-25",123.6,125.1795,120.8909,122.4304,201200.0],["2016-10-26",121.7806,123.1401,121.7806,122.2804,161300.0],["2016-10-27",122.9602,122.9602,119.0215,119.7712,220200.0],["2016-10-28",119.6413,121.3207,119.0515,119.1314,169500.0],["2016-10-31",119.7212,121.7906,119.0115,120.6409,183200.0],["2016-11-01",120.571,120.571,116.1124,116.8722,207500.0],["2016-11-02",116.8822,118.0518,115.6226,115.6826,174800.0],["2016-11-03",116.1024,116.3723,114.7429,115.0527,157500.0],["2016-11-04",115.0028,115.6726,113.5432,113.5832,302300.0],["2016-11-07",115.0828,118.4317,114.7728,117.492,388000.0],["2016-11-08",118.2717,119.4014,109.7345,114.7828,976300.0],["2016-11-09",112.3936,114.7629,111.204,114.5829,256000.0],["2016-11-10",114.9628,116.4023,112.6735,113.1534,335600.0],["2016-11-11",113.1534,114.6029,112.7135,113.9731,350100.0],["2016-11-14",114.8628,115.3227,111.5339,112.2837,220500.0],["2016-11-15",111.7138,112.7135,110.1443,111.3839,400900.0],["2016-11-16",111.244,113.0034,110.7042,112.9634,250700.0],["2016-11-17",113.2333,114.8828,113.2333,114.253,213900.0],["2016-11-18",114.6429,114.9128,113.5332,114.223,163800.0],["2016-11-21",114.9628,114.9928,113.5832,114.5529,156200.0],["2016-11-22",114.6329,116.1624,113.3933,116.0424,244500.0],["2016-11-23",115.5526,116.8222,115.5126,116.3623,192400.0],["2016-11-25",116.4223,117.252,115.5826,117.252,90900.0],["2016-11-28",116.8222,117.6919,116.4323,116.7222,143500.0],["2016-11-29",116.9621,118.1518,116.6822,117.6919,203600.0],["2016-11-30",117.8919,117.8919,113.5525,113.6725,344100.0],["2016-12-01",113.8125,114.6924,112.2227,112.9626,297700.0],["2016-12-02",112.8426,113.7425,111.9828,112.4827,185500.0],["2016-12-05",112.8826,115.3323,112.1228,115.1923,279500.0],["2016-12-06",115.8222,116.802,114.1724,116.2421,290300.0],["2016-12-07",116.0222,120.0015,115.7622,119.9815,216700.0],["2016-12-08",119.6416,121.8713,119.4216,121.4613,213100.0],["2016-12-09",121.8613,123.0111,121.4213,122.1312,258200.0],["2016-12-12",121.5013,123.2011,120.5915,122.0312,187400.0],["2016-12-13",121.9812,123.1811,121.5013,121.6513,242700.0],["2016-12-14",121.9812,122.3312,120.2415,120.4715,243400.0],["2016-12-15",120.0715,122.0612,119.3716,120.7814,206800.0],["2016-12-16",121.0914,122.6611,120.5715,120.8914,404800.0],["2016-12-19",120.9814,122.0312,120.6214,121.2813,115700.0],["2016-12-20",121.1014,121.6713,120.1215,121.2713,82500.0],["2016-12-21",121.0214,121.6213,120.2915,121.2214,79000.0],["2016-12-22",121.5813,121.5813,119.3916,120.7214,91700.0],["2016-12-23",121.0914,121.4213,119.6316,120.9514,49100.0],["2016-12-27",121.4013,122.1512,120.6514,121.3813,53900.0],["2016-12-28",121.7013,122.2012,119.1617,119.3216,105600.0],["2016-12-29",119.2617,120.8114,118.0518,120.5015,82000.0],["2016-12-30",121.0514,121.0514,118.8417,119.2017,152800.0],["2017-01-03",119.8016,120.3315,118.9317,120.1515,200300.0],["2017-01-04",120.8714,123.851,120.8214,123.451,231100.0],["2017-01-05",123.361,124.5408,120.5815,122.9811,148500.0],["2017-01-06",123.2011,123.9609,121.6413,122.4912,234600.0],["2017-01-09",121.7213,122.6811,120.9914,121.5213,331200.0],["2017-01-10",121.3413,122.8111,120.7614,122.0212,246700.0],["2017-01-11",121.9512,123.501,121.5213,122.6711,137300.0],["2017-01-12",122.1812,123.0811,120.8014,122.8911,113100.0],["2017-01-13",123.0711,125.2807,123.0711,124.6908,137400.0],["2017-01-17",123.9509,124.9008,122.4712,122.7311,175400.0],["2017-01-18",123.411,124.0709,122.6911,123.0111,130300.0],["2017-01-19",123.311,123.591,121.5613,122.3612,124800.0],["2017-01-20",122.8411,123.8709,122.0812,123.1011,140400.0],["2017-01-23",123.1111,124.6608,122.6611,123.281,149500.0],["2017-01-24",123.9409,125.3207,123.0011,124.9608,149700.0],["2017-01-25",125.9206,126.2706,124.9608,125.5907,121700.0],["2017-01-26",125.4907,126.3806,124.9708,125.8306,126400.0],["2017-01-27",126.3106,126.6805,124.9008,125.4907,110300.0],["2017-01-30",125.4207,125.4207,123.1411,123.441,185200.0],["2017-01-31",123.521,124.6008,122.2112,123.281,153300.0],["2017-02-01",124.3009,126.9705,120.3115,120.9214,424400.0],["2017-02-02",121.1614,124.1909,119.5216,123.9109,299200.0],["2017-02-03",124.9408,125.4807,124.2809,124.5209,137600.0],["2017-02-06",123.731,124.8808,122.9511,123.671,191600.0],["2017-02-07",124.0009,124.3509,122.4612,123.291,101200.0],["2017-02-08",122.9811,123.551,122.2012,122.9511,97400.0],["2017-02-09",123.1311,125.7207,123.1311,125.4107,122300.0],["2017-02-10",126.0106,127.3904,125.5007,126.7905,127500.0],["2017-02-13",127.4404,127.6404,126.4106,126.7505,99200.0],["2017-02-14",126.2406,128.6902,124.0909,128.4402,218000.0],["2017-02-15",127.8003,129.0901,127.1005,128.7802,96300.0],["2017-02-16",128.9502,130.4699,128.4403,128.7702,171500.0],["2017-02-17",129.0901,129.85,128.5402,129.85,151900.0],["2017-02-21",130.5399,131.2298,130.01,131.1998,114100.0],["2017-02-22",131.2398,131.7497,130.35,130.6999,161100.0],["2017-02-23",131.3798,131.3798,129.3401,130.9299,126400.0],["2017-02-24",130.07,133.0895,129.5101,132.3496,199000.0],["2017-02-27",131.7997,133.1195,131.2298,131.9297,171400.0],["2017-02-28",130.6699,132.4096,125.9806,130.05,170000.0],["2017-03-01",131.74,132.98,131.31,132.08,287500.0],["2017-03-02",132.0,132.99,131.28,131.68,140700.0],["2017-03-03",131.87,132.04,130.24,131.79,105900.0],["2017-03-06",131.11,131.7,130.44,130.69,128700.0],["2017-03-07",130.41,131.35,129.51,129.67,109800.0],["2017-03-08",130.03,130.97,129.66,129.8,110100.0],["2017-03-09",130.16,130.67,129.13,129.63,93200.0],["2017-03-10",130.45,130.73,128.53,128.9,132900.0],["2017-03-13",128.92,130.5,128.53,130.34,78300.0],["2017-03-14",130.17,130.45,128.66,129.92,77000.0],["2017-03-15",130.22,131.63,129.11,131.45,146700.0],["2017-03-16",131.35,132.11,130.33,131.82,91900.0],["2017-03-17",131.9,132.31,131.16,131.69,284800.0],["2017-03-20",131.31,131.31,129.88,130.71,95500.0],["2017-03-21",131.33,131.51,128.12,128.31,140800.0],["2017-03-22",127.93,128.42,126.25,127.16,145800.0],["2017-03-23",126.97,129.3,124.59,126.98,122300.0],["2017-03-24",127.54,128.68,126.03,126.85,87400.0],["2017-03-27",125.93,127.42,125.0,126.91,90400.0],["2017-03-28",126.5,127.72,125.42,127.23,115700.0],["2017-03-29",126.97,128.46,126.82,128.22,68400.0],["2017-03-30",128.95,129.14,127.45,128.4,62800.0],["2017-03-31",128.11,129.6,127.94,128.95,146400.0],["2017-04-03",128.5,129.24,126.52,127.94,150000.0],["2017-04-04",127.43,128.51,127.07,127.7,119800.0],["2017-04-05",127.94,128.72,125.78,125.93,108800.0],["2017-04-06",125.87,127.78,125.71,127.73,118100.0],["2017-04-07",127.67,129.35,127.3,128.5,101100.0],["2017-04-10",128.36,128.9,127.07,128.11,87000.0],["2017-04-11",127.73,129.76,126.76,129.75,118300.0],["2017-04-12",129.38,130.04,127.91,128.16,117700.0],["2017-04-13",127.93,128.59,125.99,126.03,76200.0],["2017-04-17",126.19,128.12,125.88,128.08,119600.0],["2017-04-18",127.3,128.78,126.99,128.5,81500.0],["2017-04-19",129.01,129.54,128.45,128.8,77000.0],["2017-04-20",129.47,130.86,129.18,130.38,124800.0],["2017-04-21",129.8,131.79,129.46,130.19,144200.0],["2017-04-24",132.32,133.25,131.43,132.73,169900.0],["2017-04-25",133.76,134.77,133.02,133.59,127900.0],["2017-04-26",133.4,134.29,132.62,133.57,135500.0],["2017-04-27",133.94,134.73,132.79,133.47,155200.0],["2017-04-28",133.6,137.57,130.99,135.48,250800.0],["2017-05-01",135.63,137.85,134.32,137.37,229700.0],["2017-05-02",137.47,138.99,136.73,137.98,191800.0],["2017-05-03",137.16,138.35,136.6,137.6,135600.0],["2017-05-04",137.91,139.0,137.2,137.49,123200.0],["2017-05-05",137.88,138.0,136.88,137.91,132000.0],["2017-05-08",137.65,138.13,136.01,137.08,106700.0],["2017-05-09",137.12,137.99,136.54,137.02,75300.0],["2017-05-10",136.5,137.63,135.89,137.21,88000.0],["2017-05-11",136.58,136.58,135.09,135.72,62600.0],["2017-05-12",134.96,135.44,134.44,134.9,68200.0],["2017-05-15",135.0,135.82,135.0,135.58,96800.0],["2017-05-16",136.04,136.22,135.15,135.8,76600.0],["2017-05-17",135.8,136.34,132.15,132.17,143200.0],["2017-05-18",131.69,133.89,131.37,131.54,127200.0],["2017-05-19",131.99,133.95,131.94,133.2,113000.0],["2017-05-22",133.12,133.98,131.21,131.99,340200.0],["2017-05-23",132.48,133.41,131.14,132.17,160300.0],["2017-05-24",132.43,133.19,131.9,132.9,164000.0],["2017-05-25",133.55,134.16,132.92,132.96,135800.0],["2017-05-26",133.07,134.38,131.61,133.53,201200.0],["2017-05-30",133.25,134.31,132.63,132.71,130900.0],["2017-05-31",133.15,133.63,131.84,132.66,204700.0],["2017-06-01",133.47,134.45,132.48,133.94,378300.0],["2017-06-02",134.09,138.32,134.09,138.24,230800.0],["2017-06-05",138.0,138.61,136.44,136.57,94300.0],["2017-06-06",135.6,136.57,135.18,135.72,111300.0],["2017-06-07",135.75,136.19,134.55,134.62,103600.0],["2017-06-08",134.92,136.05,133.46,134.23,151800.0],["2017-06-09",134.33,135.25,131.42,133.1,311500.0],["2017-06-12",132.88,134.15,131.35,134.15,343100.0],["2017-06-13",134.78,135.39,133.79,135.28,235600.0],["2017-06-14",135.39,137.01,133.84,134.53,180800.0],["2017-06-15",133.15,134.91,132.3,134.74,153800.0],["2017-06-16",134.08,135.5,133.14,135.4,339600.0],["2017-06-19",136.11,136.72,134.83,136.41,269900.0],["2017-06-20",135.84,136.57,133.96,134.01,157800.0],["2017-06-21",134.33,135.62,133.4,133.78,233700.0],["2017-06-22",134.03,135.9,133.22,135.18,209500.0],["2017-06-23",135.2,136.91,134.6,136.42,266300.0],["2017-06-26",137.0,137.63,135.85,136.7,187900.0],["2017-06-27",136.68,138.64,134.73,137.69,247400.0],["2017-06-28",138.85,140.64,137.56,140.29,171700.0],["2017-06-29",140.0,140.09,136.39,138.21,136700.0],["2017-06-30",138.79,140.47,138.79,139.41,159500.0],["2017-07-03",139.89,140.29,138.32,138.46,86300.0],["2017-07-05",138.45,139.67,136.6,138.92,164300.0],["2017-07-06",137.98,139.9,137.27,138.18,203000.0],["2017-07-07",138.47,141.53,138.47,140.58,178000.0],["2017-07-10",140.2,140.95,139.4,139.62,140000.0],["2017-07-11",139.94,140.2,137.96,139.87,134300.0],["2017-07-12",141.18,142.99,141.18,142.54,120700.0],["2017-07-13",142.3,142.6,141.33,141.54,91500.0],["2017-07-14",141.53,142.74,141.45,141.84,91100.0],["2017-07-17",141.83,142.41,141.09,141.64,96900.0],["2017-07-18",141.02,142.18,141.0,141.55,90300.0],["2017-07-19",141.95,143.68,141.94,143.11,112900.0],["2017-07-20",143.21,143.98,141.74,142.75,92100.0],["2017-07-21",143.11,143.51,141.7,142.41,124300.0],["2017-07-24",142.52,144.22,142.05,144.05,86600.0],["2017-07-25",144.79,145.76,144.05,145.54,176000.0],["2017-07-26",145.7,146.13,144.75,145.35,101500.0],["2017-07-27",145.78,146.34,143.03,143.99,133600.0],["2017-07-28",143.54,144.47,141.69,142.72,316700.0],["2017-07-31",143.2,144.88,139.19,142.55,194700.0],["2017-08-01",139.82,147.02,136.5,143.12,281200.0],["2017-08-02",143.53,144.17,140.98,141.26,130000.0],["2017-08-03",140.89,141.95,139.81,140.33,111500.0],["2017-08-04",140.76,140.99,138.08,140.49,76700.0],["2017-08-07",140.42,140.62,139.35,139.61,159900.0],["2017-08-08",139.62,141.25,138.71,139.46,138500.0],["2017-08-09",138.69,139.73,138.31,139.11,81200.0],["2017-08-10",138.41,139.73,136.68,136.93,118600.0],["2017-08-11",136.53,137.9,136.53,137.03,196800.0],["2017-08-14",138.67,140.42,138.67,140.27,97700.0],["2017-08-15",140.44,140.94,138.74,139.25,111600.0],["2017-08-16",139.85,141.68,139.33,140.94,91000.0],["2017-08-17",140.56,142.13,138.52,138.56,158000.0],["2017-08-18",137.66,139.3,137.14,137.94,217500.0],["2017-08-21",137.88,139.6,137.45,139.25,90100.0],["2017-08-22",139.28,141.98,139.28,141.56,95600.0],["2017-08-23",140.41,141.33,139.09,139.5,96300.0],["2017-08-24",140.0,140.45,138.15,138.45,129600.0],["2017-08-25",139.04,139.31,138.1,138.38,79300.0],["2017-08-28",138.81,139.14,138.11,139.05,67800.0],["2017-08-29",138.05,139.21,137.63,138.55,141000.0],["2017-08-30",138.71,139.79,137.67,139.22,122500.0],["2017-08-31",139.72,141.85,138.97,140.76,284800.0],["2017-09-01",141.53,141.86,140.65,141.51,119200.0],["2017-09-05",141.02,142.13,139.53,140.47,99800.0],["2017-09-06",140.76,140.76,138.8,139.65,137900.0],["2017-09-07",139.88,140.7,139.03,139.33,133900.0],["2017-09-08",138.7,139.27,137.3,138.29,387600.0],["2017-09-11",139.04,140.53,138.8,140.15,144900.0],["2017-09-12",140.4,142.1,140.4,142.08,112200.0],["2017-09-13",141.89,142.24,139.48,139.73,189100.0],["2017-09-14",139.4,139.58,134.08,134.37,357000.0],["2017-09-15",134.5,134.7,131.65,131.75,862400.0],["2017-09-18",131.52,135.5,131.52,135.04,265600.0],["2017-09-19",135.43,137.45,134.76,136.27,313000.0],["2017-09-20",136.18,138.0,136.06,137.71,187100.0],["2017-09-21",137.5,138.27,136.37,137.68,215600.0],["2017-09-22",137.59,140.44,137.59,140.13,189200.0],["2017-09-25",140.25,141.06,138.98,139.88,140900.0],["2017-09-26",140.49,141.27,139.89,140.01,173900.0],["2017-09-27",141.04,143.35,140.84,142.2,188300.0],["2017-09-28",141.94,142.41,141.45,141.54,178300.0],["2017-09-29",141.61,141.61,140.43,140.5,198200.0],["2017-10-02",140.62,142.46,140.62,142.25,140600.0],["2017-10-03",142.38,143.97,141.76,142.95,167900.0],["2017-10-04",143.43,143.77,142.05,142.41,171300.0],["2017-10-05",142.42,143.75,142.42,142.94,141400.0],["2017-10-06",142.44,144.17,142.42,143.96,144600.0],["2017-10-09",144.04,145.53,144.0,144.89,86300.0],["2017-10-10",145.79,146.28,144.66,145.47,97100.0],["2017-10-11",146.06,146.4,145.45,146.28,130500.0],["2017-10-12",146.07,147.87,146.01,146.48,157100.0],["2017-10-13",147.04,148.26,146.56,146.84,136700.0],["2017-10-16",147.3,147.94,146.19,147.49,151100.0],["2017-10-17",147.57,148.32,146.32,146.67,107100.0],["2017-10-18",147.36,149.0,146.81,147.15,172300.0],["2017-10-19",146.64,146.64,144.39,145.24,144400.0],["2017-10-20",146.0,146.89,145.5,146.59,134900.0],["2017-10-23",146.9,147.95,146.64,147.09,114800.0],["2017-10-24",147.69,148.0,146.04,147.55,80300.0],["2017-10-25",147.28,147.76,146.27,147.44,122200.0],["2017-10-26",147.99,148.15,147.23,147.23,112600.0],["2017-10-27",147.47,148.35,146.72,147.03,166400.0],["2017-10-30",147.03,147.03,143.65,143.81,127300.0],["2017-10-31",143.72,146.0,143.41,145.16,162000.0],["2017-11-01",146.13,148.58,143.04,143.94,241000.0],["2017-11-02",142.51,148.69,141.9,147.9,245600.0],["2017-11-03",147.64,153.26,146.97,152.55,235100.0],["2017-11-06",151.77,152.37,150.5,151.16,212000.0],["2017-11-07",151.6,153.47,151.04,152.45,174700.0],["2017-11-08",151.75,154.84,150.98,154.61,161700.0],["2017-11-09",152.94,153.76,151.48,153.76,109000.0],["2017-11-10",154.3,155.24,153.38,154.68,138100.0],["2017-11-13",153.72,155.19,153.42,153.94,116800.0],["2017-11-14",153.16,153.66,152.05,152.41,176300.0],["2017-11-15",151.52,152.75,150.56,151.9,131800.0],["2017-11-16",152.39,153.78,151.27,152.89,93300.0],["2017-11-17",152.0,153.4,152.0,152.7,93700.0],["2017-11-20",152.73,154.11,152.29,154.01,87200.0],["2017-11-21",154.53,155.97,154.1,154.62,78900.0],["2017-11-22",154.71,154.71,153.08,154.0,75600.0],["2017-11-24",154.73,155.83,153.17,155.43,43900.0],["2017-11-27",155.56,156.53,154.7,155.44,100900.0],["2017-11-28",155.67,156.64,153.87,156.28,115100.0],["2017-11-29",157.06,158.1,155.2,155.37,132100.0],["2017-11-30",156.05,158.34,155.79,157.06,142700.0],["2017-12-01",157.56,158.1,152.62,157.5,134200.0],["2017-12-04",159.0,159.0,156.16,156.29,127400.0],["2017-12-05",156.1,157.47,155.25,155.59,124900.0],["2017-12-06",155.35,156.27,154.53,155.57,118500.0],["2017-12-07",155.66,158.07,155.66,156.68,109900.0],["2017-12-08",157.05,158.49,156.37,157.31,115800.0],["2017-12-11",156.93,157.93,154.77,155.56,104500.0],["2017-12-12",155.19,155.84,153.5,154.95,108300.0],["2017-12-13",154.68,156.92,154.68,155.64,123000.0],["2017-12-14",155.19,156.67,154.01,154.44,128600.0],["2017-12-15",155.09,158.7,155.09,157.7,389200.0],["2017-12-18",158.16,159.92,157.62,158.13,158700.0],["2017-12-19",158.01,158.68,156.55,157.01,124700.0],["2017-12-20",157.38,158.44,156.02,156.75,160300.0],["2017-12-21",156.7,158.31,156.5,156.55,104400.0],["2017-12-22",155.24,156.08,153.34,153.73,119000.0],["2017-12-26",153.73,154.68,152.61,153.24,101500.0],["2017-12-27",153.32,155.7,153.19,154.44,84000.0],["2017-12-28",154.71,154.85,153.44,154.26,50700.0],["2017-12-29",154.15,155.06,153.09,153.2,107100.0],["2018-01-02",153.41,154.48,152.47,153.39,176400.0],["2018-01-03",153.42,155.13,153.21,153.43,127900.0],["2018-01-04",154.07,156.51,154.07,155.18,131900.0],["2018-01-05",155.67,157.46,155.54,156.92,100500.0],["2018-01-08",156.53,159.14,156.2,158.86,111600.0],["2018-01-09",159.3,159.3,157.64,158.36,97900.0],["2018-01-10",158.38,160.18,157.54,158.22,134600.0],["2018-01-11",158.77,161.23,157.45,160.25,198900.0],["2018-01-12",160.32,162.94,159.29,159.56,136300.0],["2018-01-16",160.19,161.15,159.09,159.75,176100.0],["2018-01-17",160.62,162.77,159.73,162.32,163400.0],["2018-01-18",162.52,163.28,160.91,161.2,106600.0],["2018-01-19",160.94,164.76,160.94,163.45,195300.0],["2018-01-22",162.78,164.05,162.39,163.52,117200.0],["2018-01-23",163.4,165.14,162.54,164.02,123200.0],["2018-01-24",164.56,165.55,162.59,162.88,138800.0],["2018-01-25",163.61,164.83,161.82,162.89,138700.0],["2018-01-26",170.99,170.99,163.44,170.09,346900.0],["2018-01-29",169.97,177.91,168.97,176.13,420800.0],["2018-01-30",174.17,175.91,172.67,173.52,298800.0],["2018-01-31",174.12,175.08,172.15,172.66,223200.0],["2018-02-01",172.19,173.87,170.87,172.84,182500.0],["2018-02-02",171.88,172.32,169.34,169.38,122100.0],["2018-02-05",167.68,170.56,163.96,164.01,170600.0],["2018-02-06",160.54,165.45,160.54,164.47,195300.0],["2018-02-07",164.32,164.99,162.6,163.19,125600.0],["2018-02-08",163.58,163.58,156.2,156.25,156700.0],["2018-02-09",157.91,158.88,153.61,157.82,155500.0],["2018-02-12",158.36,161.11,157.39,159.83,159000.0],["2018-02-13",158.73,159.84,157.76,159.72,74900.0],["2018-02-14",158.15,164.51,158.15,163.72,168300.0],["2018-02-15",164.97,166.44,163.61,165.74,127700.0],["2018-02-16",164.86,168.81,163.6,166.48,230700.0],["2018-02-20",166.5,173.2,166.49,172.02,355800.0],["2018-02-21",172.25,176.25,172.22,172.34,232800.0],["2018-02-22",172.44,174.31,171.88,172.75,155700.0],["2018-02-23",174.48,176.46,173.15,176.3,144200.0],["2018-02-26",177.35,177.74,174.72,175.25,167000.0],["2018-02-27",175.81,176.41,172.59,172.69,145900.0],["2018-02-28",173.64,174.04,169.85,169.94,157400.0],["2018-03-01",169.99,170.94,167.06,169.6,210200.0],["2018-03-02",168.12,172.56,167.4,172.22,141500.0],["2018-03-05",172.0,173.83,170.77,173.49,101900.0],["2018-03-06",174.31,176.14,173.87,175.9,156400.0],["2018-03-07",175.21,178.18,174.37,177.85,139500.0],["2018-03-08",178.63,178.95,176.02,177.64,117900.0],["2018-03-09",179.0,179.58,177.16,178.09,293400.0],["2018-03-12",178.77,179.21,175.96,177.14,190700.0],["2018-03-13",178.05,178.05,175.26,176.1,136300.0],["2018-03-14",177.3,177.3,173.28,173.75,248500.0],["2018-03-15",173.67,173.67,170.9,171.3,266000.0],["2018-03-16",171.64,172.89,169.28,170.65,351500.0],["2018-03-19",169.66,170.14,166.1,167.6,259500.0],["2018-03-20",167.71,170.8,167.71,169.96,169500.0],["2018-03-21",170.0,172.86,170.0,170.88,117500.0],["2018-03-22",169.54,171.59,167.52,167.76,167600.0],["2018-03-23",168.03,168.55,163.1,163.1,140800.0],["2018-03-26",165.34,170.16,164.37,169.93,213600.0],["2018-03-27",170.54,171.78,164.8,165.75,193000.0],["2018-03-28",166.03,168.59,165.04,167.51,203600.0],["2018-03-29",168.58,170.96,167.39,169.37,188800.0],["2018-04-02",168.44,169.54,162.58,163.17,160600.0],["2018-04-03",164.27,167.6,163.42,167.26,214700.0],["2018-04-04",164.44,167.62,163.07,167.04,136500.0],["2018-04-05",168.41,169.37,166.8,168.92,121300.0],["2018-04-06",167.1,168.34,163.22,164.23,110600.0],["2018-04-09",165.83,168.19,163.2,163.33,112200.0],["2018-04-10",165.52,168.1,164.08,167.62,83700.0],["2018-04-11",166.48,169.36,166.36,168.97,128200.0],["2018-04-12",170.0,171.76,169.08,171.03,159100.0],["2018-04-13",171.86,171.86,168.31,168.81,166200.0],["2018-04-16",169.93,171.7,169.03,171.0,74900.0],["2018-04-17",172.24,174.25,171.05,173.86,96400.0],["2018-04-18",174.13,175.12,172.82,174.13,134600.0],["2018-04-19",173.05,174.48,172.69,173.23,90000.0],["2018-04-20",172.56,174.43,172.1,172.69,108800.0],["2018-04-23",172.82,173.23,170.91,171.71,89300.0],["2018-04-24",172.68,172.95,167.49,169.19,116700.0],["2018-04-25",168.43,169.54,165.21,166.84,170800.0],["2018-04-26",167.54,171.57,166.16,170.4,192200.0],["2018-04-27",175.0,177.92,170.44,176.54,328200.0],["2018-04-30",177.83,177.83,173.12,173.18,239000.0],["2018-05-01",172.69,174.78,170.64,174.38,199300.0],["2018-05-02",173.37,174.35,170.7,171.25,194100.0],["2018-05-03",171.07,174.17,169.75,173.59,139500.0],["2018-05-04",172.54,176.99,171.67,176.14,116800.0],["2018-05-07",176.6,177.77,175.87,176.35,98000.0],["2018-05-08",175.42,176.49,174.27,176.09,137900.0],["2018-05-09",176.44,177.65,174.79,176.44,112300.0],["2018-05-10",177.37,179.79,177.34,179.12,130700.0],["2018-05-11",178.87,180.42,177.32,178.03,121600.0],["2018-05-14",178.26,178.71,176.0,176.42,227800.0],["2018-05-15",175.4,178.9,175.0,178.28,181000.0],["2018-05-16",178.66,181.89,178.66,180.09,205800.0],["2018-05-17",179.34,180.93,178.65,180.3,159500.0],["2018-05-18",181.08,182.27,179.87,180.04,274900.0],["2018-05-21",180.74,182.34,180.63,181.76,119800.0],["2018-05-22",181.88,182.09,180.41,180.41,125600.0],["2018-05-23",179.95,182.03,179.73,181.87,86300.0],["2018-05-24",181.77,182.2,180.76,181.08,124400.0],["2018-05-25",180.55,182.3,180.32,181.29,133200.0],["2018-05-29",180.42,182.23,180.42,181.79,119800.0],["2018-05-30",182.94,185.81,182.94,184.32,259900.0],["2018-05-31",185.18,186.76,183.59,184.03,217700.0],["2018-06-01",185.67,187.68,185.45,187.38,174400.0],["2018-06-04",188.55,190.69,187.87,189.79,255600.0],["2018-06-05",190.3,192.34,190.09,191.77,166900.0],["2018-06-06",192.46,193.73,191.89,192.86,219800.0],["2018-06-07",193.32,193.87,192.18,192.83,294600.0],["2018-06-08",192.92,199.06,192.85,198.95,260700.0],["2018-06-11",199.05,200.0,196.51,196.59,295500.0],["2018-06-12",197.0,197.25,193.73,194.02,268800.0],["2018-06-13",195.27,198.19,195.13,197.47,201900.0],["2018-06-14",198.4,200.72,198.3,200.72,203300.0],["2018-06-15",199.94,201.33,198.58,199.97,289900.0],["2018-06-18",199.04,200.79,198.34,200.56,191000.0],["2018-06-19",198.98,200.27,197.51,200.16,271100.0],["2018-06-20",202.79,203.12,201.01,202.12,195200.0],["2018-06-21",202.38,203.01,197.68,198.42,268200.0],["2018-06-22",198.75,199.78,194.38,195.61,2387300.0],["2018-06-25",195.0,195.0,190.07,190.38,373800.0],["2018-06-26",191.31,193.64,190.94,191.57,231100.0],["2018-06-27",191.43,191.98,188.08,188.11,359800.0],["2018-06-28",187.29,192.25,187.29,191.97,283700.0],["2018-06-29",192.97,194.87,191.9,193.32,272600.0],["2018-07-02",193.11,195.73,193.11,194.22,281400.0],["2018-07-03",194.35,196.74,193.38,195.81,149600.0],["2018-07-05",197.43,197.65,193.37,195.86,251100.0],["2018-07-06",195.86,198.59,195.45,197.65,140500.0],["2018-07-09",198.93,199.98,198.51,199.26,162000.0],["2018-07-10",199.35,201.1,198.59,199.46,120700.0],["2018-07-11",197.76,199.92,197.58,198.47,260500.0],["2018-07-12",200.15,203.63,200.1,202.31,217500.0],["2018-07-13",202.97,203.7,201.9,202.89,164000.0],["2018-07-16",202.94,204.83,202.12,202.51,179100.0],["2018-07-17",201.46,206.91,201.46,206.47,261900.0],["2018-07-18",206.09,207.09,202.75,206.24,195600.0],["2018-07-19",205.27,208.5,205.02,206.7,182100.0],["2018-07-20",207.36,209.01,206.11,206.27,147200.0],["2018-07-23",206.2,207.13,205.63,206.63,254400.0],["2018-07-24",208.08,208.36,202.44,203.35,172500.0],["2018-07-25",203.0,206.32,203.0,205.81,127200.0],["2018-07-26",205.91,206.9,204.35,205.17,185500.0],["2018-07-27",206.48,212.44,199.48,203.02,360900.0],["2018-07-30",202.72,202.72,198.79,200.14,395400.0],["2018-07-31",200.42,203.42,199.78,201.46,292700.0],["2018-08-01",201.77,206.83,201.77,205.55,396500.0],["2018-08-02",204.02,209.64,203.78,209.13,254700.0],["2018-08-03",209.82,209.93,206.14,208.15,221700.0],["2018-08-06",208.27,213.0,208.27,212.03,308300.0],["2018-08-07",212.0,213.05,210.56,212.09,264500.0],["2018-08-08",212.1,212.75,208.31,212.11,287500.0],["2018-08-09",212.56,215.14,212.56,213.21,186100.0],["2018-08-10",212.87,217.46,212.87,213.96,271400.0],["2018-08-13",214.21,215.71,212.34,213.5,175100.0],["2018-08-14",213.5,217.4,213.0,216.14,211600.0],["2018-08-15",214.9,215.8,212.13,215.38,282300.0],["2018-08-16",218.0,218.52,214.59,216.12,186000.0],["2018-08-17",215.87,217.35,214.25,217.29,104000.0],["2018-08-20",217.21,218.67,217.21,217.57,148900.0],["2018-08-21",217.76,219.52,216.92,218.6,130800.0],["2018-08-22",218.62,222.49,218.16,222.02,126700.0],["2018-08-23",222.23,224.58,221.87,222.83,291600.0],["2018-08-24",223.25,226.51,223.25,225.14,157700.0],["2018-08-27",227.25,227.25,222.57,222.63,228100.0],["2018-08-28",222.97,224.42,221.71,224.22,233000.0],["2018-08-29",224.79,228.08,224.79,227.78,146200.0],["2018-08-30",226.91,228.49,226.32,227.49,129000.0],["2018-08-31",226.68,231.46,226.68,230.98,170800.0],["2018-09-04",230.85,235.17,229.44,233.73,265500.0],["2018-09-05",233.11,233.11,227.1,230.78,162700.0],["2018-09-06",231.0,236.08,230.53,235.19,190100.0],["2018-09-07",234.85,237.61,234.17,235.0,111600.0],["2018-09-10",236.42,237.1,234.04,236.1,181900.0],["2018-09-11",236.18,241.1,235.61,236.99,359800.0],["2018-09-12",237.17,238.06,233.31,236.83,242200.0],["2018-09-13",238.55,240.53,236.91,237.51,162600.0],["2018-09-14",238.78,240.88,238.11,240.03,231900.0],["2018-09-17",239.65,240.01,234.11,234.25,108200.0],["2018-09-18",233.97,236.72,232.96,235.14,213200.0],["2018-09-19",235.64,235.64,227.68,227.96,256600.0],["2018-09-20",228.43,230.31,225.23,229.72,218200.0],["2018-09-21",230.36,231.41,227.62,228.23,389200.0],["2018-09-24",228.0,229.68,225.67,229.11,135200.0],["2018-09-25",229.42,231.3,228.87,230.03,182600.0],["2018-09-26",230.32,231.25,227.24,227.25,179800.0],["2018-09-27",227.47,229.94,227.17,227.32,202900.0],["2018-09-28",227.28,230.21,227.28,228.55,168600.0],["2018-10-01",229.94,231.96,226.78,227.47,227300.0],["2018-10-02",226.8,227.46,222.7,224.27,279100.0],["2018-10-03",225.9,227.86,224.43,225.69,214500.0],["2018-10-04",225.27,227.15,220.08,221.21,198000.0],["2018-10-05",221.68,224.72,217.73,220.57,201700.0],["2018-10-08",219.1,221.14,214.26,216.66,227000.0],["2018-10-09",215.7,218.9,214.89,215.78,220100.0],["2018-10-10",215.46,215.46,207.94,208.22,298900.0],["2018-10-11",206.76,211.45,202.61,203.18,327800.0],["2018-10-12",210.0,210.0,202.26,206.75,270500.0],["2018-10-15",206.81,209.4,204.46,206.52,213700.0],["2018-10-16",209.42,214.44,208.3,213.94,240700.0],["2018-10-17",213.73,213.93,211.24,212.76,154600.0],["2018-10-18",211.95,213.84,210.18,210.99,153800.0],["2018-10-19",212.02,214.19,207.52,207.74,161300.0],["2018-10-22",208.17,210.0,207.18,208.01,357300.0],["2018-10-23",204.54,207.41,201.9,206.55,395500.0],["2018-10-24",206.55,208.03,196.54,196.8,200700.0],["2018-10-25",198.07,199.68,196.18,196.62,333600.0],["2018-10-26",192.42,193.9,187.82,189.88,432700.0],["2018-10-29",193.38,197.16,185.23,187.9,408900.0],["2018-10-30",187.93,190.38,186.3,188.99,277000.0],["2018-10-31",191.6,195.52,191.26,192.71,380300.0],["2018-11-01",193.54,198.78,193.54,198.42,277200.0],["2018-11-02",198.34,198.34,186.95,190.07,545500.0],["2018-11-05",189.79,192.97,189.35,192.15,230100.0],["2018-11-06",190.99,193.58,188.61,190.46,536900.0],["2018-11-07",192.14,199.73,192.14,199.52,409000.0],["2018-11-08",199.23,201.37,197.28,198.25,247100.0],["2018-11-09",197.28,199.79,194.18,196.33,166400.0],["2018-11-12",195.17,195.17,188.67,189.16,196400.0],["2018-11-13",189.17,192.49,188.16,190.77,237600.0],["2018-11-14",192.59,193.3,187.77,188.0,185100.0],["2018-11-15",188.35,194.7,187.74,193.3,194900.0],["2018-11-16",192.13,193.82,190.66,191.92,154600.0],["2018-11-19",190.56,190.56,180.51,181.23,259100.0],["2018-11-20",176.17,179.98,174.66,177.2,351100.0],["2018-11-21",179.85,180.99,177.36,179.37,198800.0],["2018-11-23",177.57,180.9,177.57,179.8,56700.0],["2018-11-26",181.74,181.89,178.44,179.77,297600.0],["2018-11-27",178.46,179.59,177.26,177.64,180400.0],["2018-11-28",178.8,186.95,178.8,186.23,283600.0],["2018-11-29",185.02,191.68,185.02,190.44,254200.0],["2018-11-30",196.01,201.33,193.68,198.63,492700.0],["2018-12-03",200.0,202.23,198.0,201.91,242900.0],["2018-12-04",200.4,201.28,192.15,192.56,317600.0],["2018-12-06",189.61,191.97,187.24,190.48,357700.0],["2018-12-07",190.03,190.59,181.48,182.41,191900.0],["2018-12-10",182.31,185.77,181.38,185.05,521800.0],["2018-12-11",188.09,189.0,183.78,185.59,244800.0],["2018-12-12",188.23,191.31,185.26,189.26,252400.0],["2018-12-13",189.99,192.36,188.82,191.73,337700.0],["2018-12-14",188.36,191.27,187.79,188.07,318600.0],["2018-12-17",186.03,186.98,181.37,182.2,472400.0],["2018-12-18",183.04,187.14,183.04,186.5,262000.0],["2018-12-19",187.33,192.4,184.53,187.7,310200.0],["2018-12-20",187.23,188.54,178.23,182.31,425100.0],["2018-12-21",182.83,182.83,173.99,175.05,365800.0],["2018-12-24",173.35,174.99,170.26,171.5,87100.0],["2018-12-26",172.83,182.38,172.44,182.27,198700.0],["2018-12-27",178.9,183.97,176.72,183.97,164900.0],["2018-12-28",185.68,186.61,181.71,184.16,144800.0],["2018-12-31",186.43,187.67,184.5,187.0,210300.0],["2019-01-02",184.16,186.66,183.47,185.49,205400.0],["2019-01-03",183.53,183.53,178.42,178.77,170700.0],["2019-01-04",181.53,190.01,181.53,189.48,273400.0],["2019-01-07",190.64,194.93,189.74,193.45,311600.0],["2019-01-08",195.86,197.23,193.28,197.17,256200.0],["2019-01-09",198.35,200.0,196.98,199.02,185600.0],["2019-01-10",198.69,204.43,197.34,204.31,206800.0],["2019-01-11",204.3,205.94,202.35,205.78,237800.0],["2019-01-14",203.82,204.8,202.03,203.44,127100.0],["2019-01-15",203.63,209.32,202.2,208.51,188100.0],["2019-01-16",208.5,211.65,207.81,210.59,210600.0],["2019-01-17",210.4,212.72,209.33,211.69,198400.0],["2019-01-18",213.9,216.98,212.08,216.39,179500.0],["2019-01-22",215.31,215.9,211.48,212.88,169900.0],["2019-01-23",214.95,216.39,211.75,215.3,165700.0],["2019-01-24",215.08,215.61,212.68,215.14,130900.0],["2019-01-25",217.45,218.41,215.97,218.01,122400.0],["2019-01-28",215.29,216.87,213.37,216.24,167300.0],["2019-01-29",216.18,216.37,212.75,214.51,119400.0],["2019-01-30",216.7,217.98,214.17,217.73,161300.0],["2019-01-31",218.87,227.11,216.98,225.2,390500.0],["2019-02-01",225.94,228.52,224.45,228.51,326400.0],["2019-02-04",228.38,230.97,227.51,230.06,238800.0],["2019-02-05",230.6,232.99,229.67,231.85,248900.0],["2019-02-06",231.43,232.83,229.68,232.19,309500.0],["2019-02-07",230.0,232.6,228.23,232.21,201500.0],["2019-02-08",231.14,236.04,231.14,235.98,173000.0],["2019-02-11",236.26,239.41,234.91,235.74,215300.0],["2019-02-12",237.57,239.93,236.27,239.69,158800.0],["2019-02-13",240.0,242.45,239.15,240.64,165700.0],["2019-02-14",239.51,244.63,238.76,242.46,230500.0],["2019-02-15",243.87,244.06,240.34,240.64,308400.0],["2019-02-19",240.0,244.94,240.0,244.34,151300.0],["2019-02-20",245.14,245.16,242.28,243.63,189700.0],["2019-02-21",243.6,246.0,242.41,245.47,134200.0],["2019-02-22",246.95,249.24,246.29,248.65,110000.0],["2019-02-25",250.0,250.0,245.91,247.02,210400.0],["2019-02-26",246.74,248.06,245.18,246.51,259100.0],["2019-02-27",245.96,249.26,245.03,249.06,125900.0],["2019-02-28",248.23,250.62,247.39,247.82,212900.0],["2019-03-01",250.7,252.98,249.08,251.58,188900.0],["2019-03-04",252.7,253.77,243.78,248.05,259900.0],["2019-03-05",248.39,248.39,246.63,247.26,238800.0],["2019-03-06",247.0,248.36,244.78,245.43,212100.0],["2019-03-07",245.66,247.13,244.58,246.8,216100.0],["2019-03-08",244.24,245.77,241.74,245.6,252900.0],["2019-03-11",248.0,252.89,247.95,252.76,462700.0],["2019-03-12",253.35,257.75,252.13,256.75,179100.0],["2019-03-13",257.66,261.08,257.66,257.81,254300.0],["2019-03-14",258.2,261.45,257.49,261.24,280300.0],["2019-03-15",260.78,265.27,260.32,263.38,328500.0],["2019-03-18",263.49,266.74,263.49,264.18,172800.0],["2019-03-19",264.18,265.89,261.02,264.61,189900.0],["2019-03-20",264.06,267.0,261.37,263.39,191900.0],["2019-03-21",262.07,270.31,262.07,269.07,151900.0],["2019-03-22",268.43,269.06,262.44,263.33,170800.0],["2019-03-25",262.92,264.19,260.37,262.58,181300.0],["2019-03-26",265.32,267.26,262.98,265.51,187000.0],["2019-03-27",265.8,266.78,260.92,262.94,155200.0],["2019-03-28",263.43,266.71,262.78,266.45,247200.0],["2019-03-29",267.97,271.92,266.51,271.63,271300.0],["2019-04-01",273.78,276.55,270.6,272.77,197800.0],["2019-04-02",273.19,275.72,270.53,275.59,184500.0],["2019-04-03",277.0,279.42,274.81,276.63,199300.0],["2019-04-04",277.31,277.31,269.2,270.63,226300.0],["2019-04-05",271.87,274.93,270.83,272.31,187200.0],["2019-04-08",272.06,275.45,269.64,275.45,230100.0],["2019-04-09",275.14,277.22,274.0,275.79,98400.0],["2019-04-10",276.61,278.16,274.97,276.31,213400.0],["2019-04-11",277.68,279.98,273.7,279.34,213400.0],["2019-04-12",280.35,281.74,276.69,279.11,216700.0],["2019-04-15",279.49,281.27,277.17,278.23,202200.0],["2019-04-16",280.41,284.12,279.51,283.39,192100.0],["2019-04-17",285.37,285.37,274.89,275.44,187300.0],["2019-04-18",275.75,276.16,273.36,275.46,277300.0],["2019-04-22",274.86,280.57,274.0,280.25,205800.0],["2019-04-23",281.46,285.56,280.38,283.75,301500.0],["2019-04-24",283.48,287.29,282.54,283.0,131900.0],["2019-04-25",282.91,283.92,278.15,280.5,314800.0],["2019-04-26",280.96,284.44,277.4,283.68,199200.0],["2019-04-29",285.16,285.48,279.07,279.81,289200.0],["2019-04-30",279.8,281.44,275.56,279.75,416000.0],["2019-05-01",280.0,281.99,270.52,270.9,366700.0],["2019-05-02",270.61,273.97,268.25,272.5,285800.0],["2019-05-03",274.4,280.54,274.4,280.25,161500.0],["2019-05-06",276.53,285.65,275.68,284.47,305700.0],["2019-05-07",282.22,283.61,276.37,278.92,304200.0],["2019-05-08",279.18,285.09,278.42,283.12,185200.0],["2019-05-09",280.63,289.03,278.28,287.21,342100.0],["2019-05-10",285.13,288.31,279.23,287.33,140200.0],["2019-05-13",280.93,282.83,272.25,273.07,272900.0],["2019-05-14",274.25,284.67,274.25,282.36,173400.0],["2019-05-15",278.51,287.52,278.39,287.3,166800.0],["2019-05-16",288.28,296.49,288.28,294.25,195100.0],["2019-05-17",290.54,295.38,290.54,291.85,147900.0],["2019-05-20",288.64,292.26,285.0,290.16,188700.0],["2019-05-21",294.01,296.49,292.78,293.45,164200.0],["2019-05-22",292.76,298.77,292.76,296.91,132700.0],["2019-05-23",294.09,296.01,290.71,294.32,127500.0],["2019-05-24",296.12,298.0,294.23,295.73,120100.0],["2019-05-28",297.89,302.88,296.64,299.14,212700.0],["2019-05-29",297.17,297.91,293.13,295.88,296400.0],["2019-05-30",295.6,298.91,295.23,297.56,138700.0],["2019-05-31",294.65,297.39,292.92,295.9,250200.0],["2019-06-03",295.9,297.45,285.77,287.56,248300.0],["2019-06-04",291.35,297.42,288.53,297.39,339000.0],["2019-06-05",300.0,303.72,298.69,302.0,310300.0],["2019-06-06",301.81,313.51,299.36,312.17,402300.0],["2019-06-07",314.25,316.25,311.11,313.15,372200.0],["2019-06-10",316.01,320.4,313.82,315.24,203400.0],["2019-06-11",317.97,317.97,308.09,309.91,208400.0],["2019-06-12",308.11,312.22,304.75,311.48,228700.0],["2019-06-13",313.24,314.87,310.07,311.67,111800.0],["2019-06-14",311.77,311.87,305.72,306.2,142600.0],["2019-06-17",306.69,309.79,305.34,305.95,165900.0],["2019-06-18",309.28,309.99,305.24,306.11,184000.0],["2019-06-19",306.57,306.57,300.62,305.66,347900.0],["2019-06-20",310.4,312.16,302.79,305.92,326000.0],["2019-06-21",304.37,306.75,301.95,304.58,280800.0],["2019-06-24",306.38,306.43,300.66,300.74,133400.0],["2019-06-25",300.0,301.33,294.06,294.89,204300.0],["2019-06-26",296.13,300.39,296.13,297.88,202600.0],["2019-06-27",299.36,302.93,297.8,302.1,180200.0],["2019-06-28",303.0,314.13,303.0,314.02,374700.0],["2019-07-01",318.7,318.81,310.01,316.74,204100.0],["2019-07-02",316.69,323.94,315.71,323.57,190000.0],["2019-07-03",324.82,331.54,324.7,331.4,170300.0],["2019-07-05",330.03,332.59,326.2,332.43,172100.0],["2019-07-08",331.62,335.08,330.97,334.6,225500.0],["2019-07-09",332.3,339.01,332.1,338.1,304700.0],["2019-07-10",340.47,341.83,337.13,340.81,199800.0],["2019-07-11",342.99,346.39,339.87,345.74,241300.0],["2019-07-12",345.44,346.98,344.01,344.43,198800.0],["2019-07-15",344.18,345.92,341.38,344.64,302200.0],["2019-07-16",344.52,345.56,338.98,339.0,159100.0],["2019-07-17",338.93,343.74,338.93,341.49,192200.0],["2019-07-18",341.49,345.88,339.21,345.28,149100.0],["2019-07-19",345.0,345.72,339.04,340.63,188700.0],["2019-07-22",341.64,346.0,340.08,342.5,118400.0],["2019-07-23",343.65,343.65,336.17,338.09,208700.0],["2019-07-24",337.38,345.78,335.04,344.88,139000.0],["2019-07-25",344.88,346.07,340.97,345.74,113600.0],["2019-07-26",347.59,354.2,347.17,352.67,149700.0],["2019-07-29",352.73,354.42,347.51,350.19,187200.0],["2019-07-30",347.39,351.97,346.69,349.88,114000.0],["2019-07-31",350.68,352.78,344.56,347.42,286300.0],["2019-08-01",358.21,371.81,355.73,359.81,422300.0],["2019-08-02",358.67,358.76,345.33,352.3,241300.0],["2019-08-05",345.57,345.57,335.3,338.65,295000.0],["2019-08-06",343.02,348.0,342.05,344.54,222100.0],["2019-08-07",341.64,351.94,340.01,350.81,308400.0],["2019-08-08",355.89,368.48,354.2,368.17,258200.0],["2019-08-09",366.28,369.23,360.65,365.16,148600.0],["2019-08-12",362.53,364.8,355.02,357.9,158900.0],["2019-08-13",356.57,362.75,335.85,337.33,851800.0],["2019-08-14",331.62,333.95,324.21,326.93,545600.0],["2019-08-15",327.77,342.53,327.54,340.98,248200.0],["2019-08-16",344.21,350.73,327.54,350.12,220200.0],["2019-08-19",351.97,353.46,344.82,345.47,226800.0],["2019-08-20",345.3,353.02,342.95,346.4,183900.0],["2019-08-21",349.65,352.07,346.02,349.68,160500.0],["2019-08-22",351.76,354.33,347.78,352.54,136100.0],["2019-08-23",352.36,356.78,345.4,346.19,210400.0],["2019-08-26",350.0,350.58,343.63,350.37,129100.0],["2019-08-27",353.95,356.54,347.7,353.35,178600.0],["2019-08-28",352.03,352.03,345.19,346.36,251100.0],["2019-08-29",352.02,354.5,346.17,354.18,220000.0],["2019-08-30",356.28,356.93,347.82,352.72,155700.0],["2019-09-03",350.89,354.3,349.37,352.0,258000.0],["2019-09-04",355.21,359.47,353.01,355.5,251300.0],["2019-09-05",359.0,365.38,356.61,364.82,251200.0],["2019-09-06",365.92,373.24,365.92,369.4,332400.0],["2019-09-09",370.02,370.02,344.74,349.26,383800.0],["2019-09-10",344.42,344.45,318.81,326.2,785800.0],["2019-09-11",324.42,326.35,313.27,313.93,594200.0],["2019-09-12",314.52,319.08,312.17,313.26,341600.0],["2019-09-13",312.64,314.05,305.66,309.34,311900.0],["2019-09-16",306.54,311.78,306.35,309.91,162800.0],["2019-09-17",310.28,320.3,310.28,319.46,200400.0],["2019-09-18",318.97,321.01,310.14,314.9,153100.0],["2019-09-19",316.41,322.44,314.27,320.99,158300.0],["2019-09-20",322.74,323.64,310.28,312.24,447300.0],["2019-09-23",312.24,319.47,310.72,316.51,191200.0],["2019-09-24",318.54,321.86,312.16,313.28,187000.0],["2019-09-25",313.5,315.0,305.77,313.46,367800.0],["2019-09-26",314.0,320.83,313.4,317.59,198200.0],["2019-09-27",318.64,318.64,296.24,298.98,331200.0],["2019-09-30",300.0,304.95,299.23,303.52,255000.0],["2019-10-01",303.25,305.64,298.74,303.28,255400.0],["2019-10-02",301.92,302.26,296.2,301.08,224400.0],["2019-10-03",301.65,304.71,297.15,303.83,344500.0],["2019-10-04",307.14,310.61,306.58,309.95,306200.0],["2019-10-07",308.02,312.14,307.5,310.31,273100.0],["2019-10-08",307.74,307.92,297.78,300.72,203800.0],["2019-10-09",303.74,309.65,302.0,307.99,107500.0],["2019-10-10",307.89,308.23,304.88,305.5,122400.0],["2019-10-11",308.97,312.86,307.95,309.22,192500.0],["2019-10-14",308.52,312.43,308.13,310.57,120900.0],["2019-10-15",313.0,315.49,311.5,313.37,165000.0],["2019-10-16",310.6,311.03,302.18,310.5,370700.0],["2019-10-17",312.72,314.05,309.63,311.98,257700.0],["2019-10-18",311.98,312.17,297.42,301.86,297300.0],["2019-10-21",303.17,304.14,295.44,298.0,316900.0],["2019-10-22",299.4,301.2,288.25,289.02,301800.0],["2019-10-23",289.02,292.8,281.56,286.04,370600.0],["2019-10-24",290.07,301.56,287.87,299.58,298800.0],["2019-10-25",297.2,299.99,294.45,299.28,128000.0],["2019-10-28",301.81,303.48,299.0,301.85,127100.0],["2019-10-29",301.94,306.7,301.03,301.85,145400.0],["2019-10-30",302.86,302.86,295.37,302.24,301600.0],["2019-10-31",302.96,305.4,298.7,304.04,225500.0],["2019-11-01",306.32,310.26,305.52,309.12,242800.0],["2019-11-04",310.03,311.13,298.63,300.82,402800.0],["2019-11-05",319.63,338.83,319.63,331.37,743600.0],["2019-11-06",329.35,333.08,320.84,329.93,491200.0],["2019-11-07",330.98,335.95,327.22,328.78,199500.0],["2019-11-08",327.39,332.36,322.71,331.59,194300.0],["2019-11-11",329.08,339.33,327.12,336.11,178000.0],["2019-11-12",334.47,336.65,329.21,334.42,214700.0],["2019-11-13",329.87,340.23,329.87,338.03,200500.0],["2019-11-14",337.06,344.0,335.03,342.82,207000.0],["2019-11-15",344.39,348.64,341.62,348.11,178900.0],["2019-11-18",347.56,356.11,347.04,354.25,263600.0],["2019-11-19",355.55,359.27,353.83,357.0,204100.0],["2019-11-20",357.24,361.36,353.12,355.62,229500.0],["2019-11-21",357.15,360.78,353.82,355.36,179700.0],["2019-11-22",356.33,359.77,352.43,355.69,126100.0],["2019-11-25",359.0,365.68,357.87,365.32,259700.0],["2019-11-26",365.74,369.68,365.74,368.98,168300.0],["2019-11-27",370.0,370.56,367.07,369.29,150900.0],["2019-11-29",368.17,370.31,365.62,367.75,74600.0],["2019-12-02",367.98,367.98,356.97,359.92,246300.0],["2019-12-03",355.08,360.02,352.93,357.74,225300.0],["2019-12-04",357.76,363.8,357.76,361.89,215800.0],["2019-12-05",364.52,366.35,359.22,360.97,188500.0],["2019-12-06",363.61,366.68,363.16,363.83,173500.0],["2019-12-09",362.26,363.44,357.71,357.71,151900.0],["2019-12-10",357.39,359.06,353.66,354.18,146300.0],["2019-12-11",353.22,355.83,346.94,354.5,161600.0],["2019-12-12",352.59,355.49,345.78,352.83,173700.0],["2019-12-13",351.74,357.27,351.74,356.88,164100.0],["2019-12-16",357.34,365.69,357.21,362.28,169600.0],["2019-12-17",364.25,365.38,360.14,364.12,192100.0],["2019-12-18",363.72,366.84,363.04,365.77,153300.0],["2019-12-19",365.33,371.24,363.45,368.2,150800.0],["2019-12-20",369.03,374.05,368.98,373.54,300600.0],["2019-12-23",373.54,377.31,372.04,376.06,171400.0],["2019-12-24",376.4,377.28,374.57,375.7,76300.0],["2019-12-26",376.53,379.88,375.09,379.35,116100.0],["2019-12-27",380.0,380.49,376.17,378.8,121300.0],["2019-12-30",378.21,378.42,372.03,374.42,208100.0],["2019-12-31",373.36,376.25,371.9,374.68,195100.0],["2020-01-02",377.0,383.17,375.25,382.92,145800.0],["2020-01-03",378.66,383.38,378.66,381.92,172000.0],["2020-01-06",377.96,384.0,377.96,384.0,247700.0],["2020-01-07",383.01,390.0,381.97,388.49,155700.0],["2020-01-08",391.25,395.5,389.14,391.33,200800.0],["2020-01-09",396.01,405.0,394.91,401.51,273500.0],["2020-01-10",404.42,408.01,402.05,404.01,327500.0],["2020-01-13",405.05,410.43,405.05,408.92,214400.0],["2020-01-14",407.93,408.8,400.09,402.77,214900.0],["2020-01-15",404.24,407.59,402.16,403.87,237200.0],["2020-01-16",406.95,408.74,403.24,407.84,159100.0],["2020-01-17",408.54,408.54,402.2,404.97,202200.0],["2020-01-21",402.95,410.71,402.95,407.53,189200.0],["2020-01-22",410.68,413.26,408.09,410.97,197900.0],["2020-01-23",410.61,418.1,409.19,415.08,184300.0],["2020-01-24",417.67,420.2,407.13,409.3,144000.0],["2020-01-27",400.61,406.39,400.04,403.75,173800.0],["2020-01-28",404.68,411.02,402.3,408.94,231200.0],["2020-01-29",410.65,413.87,408.73,409.35,195900.0],["2020-01-30",405.86,411.36,403.95,409.89,244900.0],["2020-01-31",397.58,409.61,390.01,402.38,411300.0],["2020-02-03",405.04,417.88,405.04,415.83,305900.0],["2020-02-04",420.02,426.98,417.96,421.58,352900.0],["2020-02-05",421.68,422.43,405.76,410.81,235000.0],["2020-02-06",412.77,415.0,408.68,413.72,203700.0],["2020-02-07",413.41,418.17,410.68,417.6,147800.0],["2020-02-10",416.37,421.14,414.36,419.72,232600.0],["2020-02-11",421.0,421.0,410.29,411.75,171800.0],["2020-02-12",411.5,413.87,405.82,410.57,157700.0],["2020-02-13",409.0,420.54,409.0,418.09,205500.0],["2020-02-14",420.0,425.21,417.05,424.58,142900.0],["2020-02-18",423.96,430.76,419.87,430.55,192300.0],["2020-02-19",434.32,436.69,430.24,431.78,191100.0],["2020-02-20",430.0,430.77,413.31,420.12,225000.0],["2020-02-21",416.46,416.46,402.58,409.48,300500.0],["2020-02-24",391.28,405.99,391.28,402.71,290600.0],["2020-02-25",407.35,408.97,387.28,390.38,220000.0],["2020-02-26",390.38,398.91,384.53,390.36,249800.0],["2020-02-27",378.1,389.11,366.1,366.1,456700.0],["2020-02-28",357.85,380.42,351.99,376.03,634300.0],["2020-03-02",380.68,387.18,371.12,387.06,294300.0],["2020-03-03",388.38,394.14,367.15,372.61,305900.0],["2020-03-04",380.64,392.75,377.15,391.57,239500.0],["2020-03-05",381.93,389.75,377.17,380.4,217400.0],["2020-03-06",369.11,370.89,345.32,357.93,404500.0],["2020-03-09",330.65,339.43,315.24,315.86,390000.0],["2020-03-10",325.37,336.64,311.89,336.56,450900.0],["2020-03-11",326.84,333.46,306.36,314.54,319300.0],["2020-03-12",293.2,298.69,274.6,279.13,624200.0],["2020-03-13",294.03,304.03,255.7,303.55,518000.0],["2020-03-16",250.0,294.16,238.04,240.68,842200.0],["2020-03-17",247.27,251.4,212.94,245.69,559400.0],["2020-03-18",226.23,234.33,177.65,212.0,596700.0],["2020-03-19",210.71,254.0,202.25,244.78,502400.0],["2020-03-20",245.7,265.93,237.6,241.43,516900.0],["2020-03-23",236.82,248.29,219.71,231.14,419400.0],["2020-03-24",244.74,271.29,240.86,269.31,298800.0],["2020-03-25",269.01,285.0,257.02,268.93,310800.0],["2020-03-26",274.65,306.04,270.21,305.0,272700.0],["2020-03-27",290.48,303.36,280.16,291.06,277600.0],["2020-03-30",294.04,315.23,289.0,313.83,490400.0],["2020-03-31",313.0,329.38,304.01,307.69,693500.0],["2020-04-01",296.4,306.13,285.23,288.82,436500.0],["2020-04-02",285.44,294.68,276.19,282.92,370800.0],["2020-04-03",280.22,282.31,259.37,263.85,403700.0],["2020-04-06",272.68,302.76,272.68,301.6,283400.0],["2020-04-07",314.44,317.41,296.96,297.59,193100.0],["2020-04-08",304.03,307.0,299.04,300.69,330900.0],["2020-04-09",310.0,323.23,298.53,301.11,285900.0],["2020-04-13",301.5,303.01,291.71,298.0,206200.0],["2020-04-14",309.34,315.33,305.85,313.18,268900.0],["2020-04-15",303.06,317.5,303.04,309.96,243800.0],["2020-04-16",314.99,317.88,299.53,301.52,328700.0],["2020-04-17",309.99,320.8,303.96,319.26,299700.0],["2020-04-20",314.24,320.68,306.72,307.34,149100.0],["2020-04-21",301.17,301.63,287.15,291.56,190300.0],["2020-04-22",302.29,307.63,295.2,303.88,155100.0],["2020-04-23",303.56,309.21,299.94,302.26,176400.0],["2020-04-24",303.5,305.79,296.68,300.04,210000.0],["2020-04-27",304.95,312.7,302.99,309.66,247400.0],["2020-04-28",315.5,330.0,311.68,324.89,343600.0],["2020-04-29",330.71,359.76,330.71,356.99,326600.0],["2020-04-30",362.06,364.26,335.32,352.94,559200.0],["2020-05-01",340.3,349.68,330.01,336.61,295200.0],["2020-05-04",332.27,346.32,327.9,345.83,237800.0],["2020-05-05",349.52,360.92,349.52,353.41,258000.0],["2020-05-06",359.35,362.87,354.46,357.3,239700.0],["2020-05-07",364.04,371.19,360.07,366.58,228200.0],["2020-05-08",371.42,375.05,367.41,371.1,190500.0],["2020-05-11",366.6,376.41,366.6,370.58,232000.0],["2020-05-12",371.39,373.3,351.58,351.58,280800.0],["2020-05-13",354.36,357.24,341.53,349.94,356500.0],["2020-05-14",343.46,350.16,337.04,349.92,165900.0],["2020-05-15",347.4,358.79,344.23,352.36,224400.0],["2020-05-18",363.92,375.1,360.97,366.67,250100.0],["2020-05-19",370.0,379.2,369.08,369.08,184900.0],["2020-05-20",378.78,387.33,376.73,383.6,240700.0],["2020-05-21",386.11,389.38,381.44,385.18,209500.0],["2020-05-22",385.0,389.99,382.47,389.4,180400.0],["2020-05-26",398.95,402.61,395.0,396.55,332900.0],["2020-05-27",396.55,398.19,372.62,394.94,301600.0],["2020-05-28",398.4,407.25,395.34,397.61,340900.0],["2020-05-29",400.37,407.53,394.6,402.65,1839800.0],["2020-06-01",401.7,414.95,400.9,407.84,290100.0],["2020-06-02",407.8,417.73,398.83,416.24,411100.0],["2020-06-03",419.0,425.95,416.52,423.92,203100.0],["2020-06-04",416.63,419.8,404.69,407.07,314100.0],["2020-06-05",411.1,427.24,409.5,420.71,290900.0],["2020-06-08",420.0,423.25,405.18,411.9,342700.0],["2020-06-09",407.2,426.94,407.2,419.51,262800.0],["2020-06-10",427.17,429.59,420.31,426.87,288600.0],["2020-06-11",412.19,426.14,401.95,403.41,315000.0],["2020-06-12",417.63,420.96,399.04,413.52,256200.0],["2020-06-15",405.0,420.27,403.4,419.54,201500.0],["2020-06-16",427.9,431.61,415.37,425.32,192400.0],["2020-06-17",428.76,430.0,420.6,422.43,142400.0],["2020-06-18",419.92,427.41,418.55,423.99,170100.0],["2020-06-19",426.32,428.53,418.29,421.9,352600.0],["2020-06-22",421.74,433.14,420.15,428.47,186000.0],["2020-06-23",432.88,434.63,423.05,425.53,170500.0],["2020-06-24",422.4,427.78,407.42,409.06,199100.0],["2020-06-25",409.02,416.89,405.01,416.37,177800.0],["2020-06-26",417.35,419.98,406.2,406.2,415100.0],["2020-06-29",408.36,409.43,397.68,406.03,218900.0],["2020-06-30",407.77,421.19,407.77,418.04,254400.0],["2020-07-01",416.52,428.28,413.53,423.57,201000.0],["2020-07-02",428.0,428.99,418.01,418.77,153700.0],["2020-07-06",425.39,427.52,416.42,416.85,249300.0],["2020-07-07",412.18,422.18,409.53,409.8,122500.0],["2020-07-08",412.47,423.1,410.05,422.0,163500.0],["2020-07-09",426.66,428.54,410.02,421.76,255300.0],["2020-07-10",422.09,423.82,409.35,412.17,289000.0],["2020-07-13",415.22,419.05,398.63,399.62,331000.0],["2020-07-14",396.84,409.19,388.02,408.59,350600.0],["2020-07-15",411.77,412.27,402.31,406.01,306200.0],["2020-07-16",400.93,403.32,396.87,400.29,221000.0],["2020-07-17",403.42,414.53,399.89,413.15,317600.0],["2020-07-20",413.15,418.08,407.01,415.73,247000.0],["2020-07-21",418.05,422.49,413.46,416.91,281800.0],["2020-07-22",417.18,424.95,417.18,422.1,211000.0],["2020-07-23",421.52,433.18,415.61,420.57,300700.0],["2020-07-24",415.21,420.26,409.14,414.33,174900.0],["2020-07-27",417.44,427.52,415.15,425.72,261800.0],["2020-07-28",423.36,424.11,415.29,416.3,130200.0],["2020-07-29",423.55,440.92,423.55,438.39,275300.0],["2020-07-30",415.8,441.77,415.8,439.1,311800.0],["2020-07-31",441.33,442.65,427.22,439.19,220500.0],["2020-08-03",442.95,447.72,437.0,438.17,294700.0],["2020-08-04",439.66,440.49,431.14,435.77,166400.0],["2020-08-05",438.0,441.68,435.18,437.44,155800.0],["2020-08-06",438.59,443.16,433.69,441.06,171800.0],["2020-08-07",437.87,444.77,435.84,441.72,189600.0],["2020-08-10",441.93,443.01,431.28,437.26,151900.0],["2020-08-11",435.09,438.36,426.04,429.42,219800.0],["2020-08-12",435.0,438.15,430.48,431.7,94300.0],["2020-08-13",432.97,443.99,431.86,434.8,215900.0],["2020-08-14",435.05,438.45,428.55,429.67,137200.0],["2020-08-17",434.09,437.2,431.79,434.56,191200.0],["2020-08-18",435.91,437.66,429.31,430.14,157700.0],["2020-08-19",433.26,433.26,424.96,426.5,221800.0],["2020-08-20",423.87,433.76,423.31,428.51,148900.0],["2020-08-21",427.95,428.37,420.41,421.6,157700.0],["2020-08-24",426.16,427.94,418.51,420.66,175200.0],["2020-08-25",421.17,426.13,418.99,423.42,214300.0],["2020-08-26",424.9,431.07,420.5,425.38,146100.0],["2020-08-27",426.1,428.42,419.72,425.01,128000.0],["2020-08-28",426.29,432.96,423.6,425.48,117200.0],["2020-08-31",425.45,428.15,415.56,420.79,208800.0],["2020-09-01",423.01,451.23,423.01,444.71,387600.0],["2020-09-02",447.55,452.74,431.18,451.02,223600.0],["2020-09-03",443.76,446.91,417.04,419.34,205600.0],["2020-09-04",416.98,424.11,397.82,419.43,276500.0],["2020-09-08",403.79,418.69,401.7,406.32,310000.0],["2020-09-09",412.5,422.59,405.47,419.7,212000.0],["2020-09-10",423.33,427.99,413.06,413.37,207000.0],["2020-09-11",418.72,418.72,409.09,417.39,189000.0],["2020-09-14",423.62,426.92,418.73,424.63,124100.0],["2020-09-15",432.0,436.79,429.84,435.72,144900.0],["2020-09-16",440.0,440.0,428.18,431.25,207700.0],["2020-09-17",428.57,446.8,426.54,443.26,369300.0],["2020-09-18",447.71,449.44,435.64,437.01,639600.0],["2020-09-21",431.72,431.72,416.25,424.24,249800.0],["2020-09-22",424.76,429.06,418.25,428.33,189400.0],["2020-09-23",426.86,430.9,415.16,417.42,194800.0],["2020-09-24",415.0,417.98,405.43,410.0,251700.0],["2020-09-25",408.73,422.1,408.73,420.2,217000.0],["2020-09-28",426.04,432.14,424.64,427.52,203400.0],["2020-09-29",426.32,431.66,425.95,427.21,118300.0],["2020-09-30",427.21,433.79,418.11,425.38,306800.0],["2020-10-01",431.62,439.68,431.5,436.99,174400.0],["2020-10-02",429.5,438.27,421.45,433.72,190300.0],["2020-10-05",436.95,439.55,432.22,437.35,101700.0],["2020-10-06",437.17,445.35,433.17,435.83,153400.0],["2020-10-07",441.07,446.5,438.03,446.44,136200.0],["2020-10-08",450.25,450.25,437.83,439.19,163100.0],["2020-10-09",440.95,446.9,438.56,442.3,120700.0],["2020-10-12",448.0,448.73,442.42,444.52,85100.0],["2020-10-13",445.3,449.33,438.84,440.17,158700.0],["2020-10-14",444.17,447.4,437.52,437.73,95600.0],["2020-10-15",431.16,437.79,426.13,437.01,111600.0],["2020-10-16",441.9,441.9,433.23,437.4,185000.0],["2020-10-19",439.29,444.25,430.36,432.43,170900.0],["2020-10-20",433.92,442.0,433.3,434.81,85400.0],["2020-10-21",433.1,439.93,429.88,431.77,72600.0],["2020-10-22",433.47,435.16,425.15,433.06,129400.0],["2020-10-23",434.13,436.86,430.7,435.6,97700.0],["2020-10-26",430.15,433.57,411.46,415.59,114500.0],["2020-10-27",419.28,420.23,403.68,405.84,191900.0],["2020-10-28",395.91,397.73,389.21,390.15,136400.0],["2020-10-29",390.34,398.01,386.62,393.43,156400.0],["2020-10-30",392.51,395.24,380.0,391.45,227800.0],["2020-11-02",395.16,401.82,384.26,390.85,202100.0],["2020-11-03",396.8,406.22,392.26,402.71,178100.0],["2020-11-04",410.27,443.2,410.27,441.65,301400.0],["2020-11-05",446.78,450.0,434.19,444.6,117100.0],["2020-11-06",445.55,449.78,441.79,443.85,129400.0],["2020-11-09",465.84,468.57,428.79,430.5,282800.0],["2020-11-10",433.33,436.16,415.54,432.89,353800.0],["2020-11-11",450.0,474.99,443.54,471.78,374900.0],["2020-11-12",473.21,473.21,457.68,461.72,164700.0],["2020-11-13",467.71,475.9,467.71,473.25,143500.0],["2020-11-16",473.3,477.78,466.69,473.25,159700.0],["2020-11-17",469.75,480.37,467.89,478.02,101900.0],["2020-11-18",479.92,479.92,471.88,474.28,133100.0],["2020-11-19",473.32,481.6,470.63,479.3,114000.0],["2020-11-20",477.84,487.03,475.04,482.79,138900.0],["2020-11-23",483.66,489.97,479.18,486.17,114500.0],["2020-11-24",487.96,488.2,475.83,480.02,210200.0],["2020-11-25",480.75,480.75,466.16,475.57,279300.0],["2020-11-27",481.15,481.15,472.03,473.52,110000.0],["2020-11-30",476.0,477.84,465.64,472.78,253900.0],["2020-12-01",479.77,479.77,470.34,477.35,199500.0],["2020-12-02",477.0,477.0,469.82,476.01,170400.0],["2020-12-03",481.41,491.39,478.62,483.52,468800.0],["2020-12-04",489.71,498.85,488.68,494.81,163300.0],["2020-12-07",499.5,503.45,496.26,501.64,149800.0],["2020-12-08",507.12,522.01,506.27,509.97,242500.0],["2020-12-09",505.82,514.16,495.0,498.32,168300.0],["2020-12-10",494.21,508.22,493.45,506.91,139300.0],["2020-12-11",504.0,512.55,503.83,511.91,127400.0],["2020-12-14",511.91,524.35,511.91,517.64,175300.0],["2020-12-15",520.21,524.25,514.46,518.33,155800.0],["2020-12-16",520.51,526.89,518.26,522.41,192100.0],["2020-12-17",525.0,528.62,524.22,527.43,200400.0],["2020-12-18",530.95,530.95,515.25,521.98,346600.0],["2020-12-21",515.28,520.71,505.69,516.23,189700.0],["2020-12-22",516.23,520.74,511.48,515.62,138500.0],["2020-12-23",517.09,520.61,510.08,514.07,174600.0],["2020-12-24",514.46,518.45,512.08,518.45,60200.0],["2020-12-28",517.79,519.94,505.62,508.42,110600.0],["2020-12-29",513.07,514.76,499.1,507.51,108400.0],["2020-12-30",512.02,512.02,503.9,503.95,64000.0],["2020-12-31",502.43,513.49,498.08,511.04,140400.0],["2021-01-04",511.99,514.38,493.98,505.26,208100.0],["2021-01-05",505.38,508.38,500.78,505.01,113300.0],["2021-01-06",498.32,501.15,494.81,497.01,336900.0],["2021-01-07",500.24,506.47,488.2,490.11,221900.0],["2021-01-08",492.9,504.58,490.42,500.36,172600.0],["2021-01-11",495.18,499.58,491.61,495.67,110500.0],["2021-01-12",494.85,497.03,487.51,492.28,179300.0],["2021-01-13",492.43,495.36,485.85,488.96,86200.0],["2021-01-14",490.11,496.06,480.56,481.38,79200.0],["2021-01-15",480.0,485.2,467.82,483.3,241100.0],["2021-01-19",487.93,489.6,479.52,483.72,184600.0],["2021-01-20",492.05,509.45,488.65,503.05,248900.0],["2021-01-21",502.19,509.41,487.11,491.32,168100.0],["2021-01-22",489.53,504.28,487.5,496.16,194700.0],["2021-01-25",500.67,512.75,498.0,511.08,341100.0],["2021-01-26",513.62,514.75,498.32,511.56,237600.0],["2021-01-27",501.17,501.92,463.11,469.07,405200.0],["2021-01-28",472.84,499.46,469.56,491.15,384300.0],["2021-01-29",478.47,478.47,436.66,450.11,904800.0],["2021-02-01",450.31,454.82,440.18,451.98,456400.0],["2021-02-02",456.54,466.66,452.95,464.27,283200.0],["2021-02-03",466.52,470.29,457.5,463.63,252300.0],["2021-02-04",465.19,478.56,464.78,477.55,176900.0],["2021-02-05",478.67,480.47,474.13,477.92,190500.0],["2021-02-08",478.12,482.58,471.89,477.68,160500.0],["2021-02-09",476.67,482.0,473.62,476.98,274900.0],["2021-02-10",480.38,480.83,466.58,472.07,255000.0],["2021-02-11",473.1,476.46,468.23,470.33,215600.0],["2021-02-12",469.77,477.74,465.54,473.78,344400.0],["2021-02-16",473.3,475.25,464.44,466.13,173200.0],["2021-02-17",461.34,471.16,452.81,469.24,270800.0],["2021-02-18",462.54,475.67,462.54,473.09,159500.0],["2021-02-19",476.34,480.78,472.96,473.82,225700.0],["2021-02-22",465.96,469.08,458.58,459.34,202400.0],["2021-02-23",452.27,460.93,441.53,458.57,221800.0],["2021-02-24",457.66,467.17,450.94,465.06,222500.0],["2021-02-25",463.93,468.09,444.79,448.25,304700.0],["2021-02-26",453.13,463.74,450.37,457.55,329100.0],["2021-03-01",465.59,472.08,464.45,471.95,192300.0],["2021-03-02",475.0,475.0,465.82,466.38,138400.0],["2021-03-03",463.8,463.8,454.39,455.13,217200.0],["2021-03-04",452.8,458.45,432.39,439.27,240500.0],["2021-03-05",443.38,447.54,423.23,444.74,278100.0],["2021-03-08",445.29,445.29,428.5,429.86,210100.0],["2021-03-09",440.1,459.03,436.32,457.17,267800.0],["2021-03-10",459.16,467.43,456.65,458.73,208500.0],["2021-03-11",470.49,477.52,463.73,469.09,237300.0],["2021-03-12",460.01,466.52,450.01,464.33,165000.0],["2021-03-15",469.8,487.2,467.26,486.47,186100.0],["2021-03-16",490.32,493.87,476.69,480.0,193700.0],["2021-03-17",480.35,486.82,472.77,483.52,155100.0],["2021-03-18",473.78,479.56,458.57,461.62,293700.0],["2021-03-19",463.03,468.7,456.15,458.87,414900.0],["2021-03-22",460.62,473.49,459.67,471.8,146000.0],["2021-03-23",468.63,478.82,468.22,471.93,218800.0],["2021-03-24",474.03,482.23,470.81,475.39,223000.0],["2021-03-25",472.81,482.45,467.9,479.48,160200.0],["2021-03-26",480.69,493.84,477.68,492.91,305500.0],["2021-03-29",491.54,494.82,476.38,485.14,170400.0],["2021-03-30",484.22,486.47,476.8,484.0,190200.0],["2021-03-31",486.27,492.61,477.25,486.05,289700.0],["2021-04-01",492.26,502.52,490.0,500.95,249500.0],["2021-04-05",500.0,504.46,495.38,498.79,233900.0],["2021-04-06",498.82,507.23,495.36,505.01,169600.0],["2021-04-07",506.92,506.92,497.23,501.48,117900.0],["2021-04-08",507.92,515.67,502.76,513.74,224300.0],["2021-04-09",514.53,520.54,508.79,518.35,123200.0],["2021-04-12",515.8,525.5,515.05,525.11,122800.0],["2021-04-13",525.11,531.22,521.93,524.78,108000.0],["2021-04-14",525.93,529.39,518.64,521.57,92400.0],["2021-04-15",530.16,534.62,525.06,530.91,164000.0],["2021-04-16",532.94,536.33,529.31,532.95,164500.0],["2021-04-19",529.9,533.43,525.83,529.99,123100.0],["2021-04-20",531.12,532.6,516.89,523.6,131100.0],["2021-04-21",523.13,528.9,522.55,527.64,91400.0],["2021-04-22",530.28,539.24,528.26,534.01,148600.0],["2021-04-23",537.97,546.9,537.97,542.49,255000.0],["2021-04-26",544.57,547.57,538.04,544.42,155800.0],["2021-04-27",545.18,546.93,540.08,542.55,110300.0],["2021-04-28",542.75,545.0,538.2,539.47,127500.0],["2021-04-29",543.9,544.91,531.77,533.0,102500.0],["2021-04-30",527.47,527.47,516.35,521.41,161700.0],["2021-05-03",524.27,525.66,515.13,515.75,108700.0],["2021-05-04",511.21,511.21,500.73,507.24,109300.0],["2021-05-05",512.3,513.17,492.14,496.36,248100.0],["2021-05-06",491.42,498.2,470.65,494.21,303000.0],["2021-05-07",501.75,508.97,494.41,496.17,102000.0],["2021-05-10",491.32,496.82,486.73,492.9,216800.0],["2021-05-11",484.67,492.58,484.58,487.06,158900.0],["2021-05-12",479.2,484.74,465.05,466.16,171200.0],["2021-05-13",472.27,478.15,460.64,475.78,244400.0],["2021-05-14",482.09,493.99,480.81,491.41,168400.0],["2021-05-17",486.34,491.59,486.02,490.19,150300.0],["2021-05-18",492.56,496.24,488.58,489.92,191600.0],["2021-05-19",480.63,487.34,480.47,483.77,130300.0],["2021-05-20",487.26,505.38,487.26,501.24,176300.0],["2021-05-21",504.53,505.39,491.09,491.73,152700.0],["2021-05-24",498.81,506.09,493.0,500.3,152900.0],["2021-05-25",504.48,509.39,502.07,506.6,167000.0],["2021-05-26",510.45,510.91,500.98,503.51,106400.0],["2021-05-27",501.7,509.17,500.57,501.65,161600.0],["2021-05-28",506.13,508.23,501.39,506.06,157500.0],["2021-06-01",510.79,512.97,496.35,498.96,264100.0],["2021-06-02",498.02,499.39,488.0,494.69,230400.0],["2021-06-03",490.12,490.12,477.72,479.76,139900.0],["2021-06-04",483.43,490.78,483.22,490.34,130000.0],["2021-06-07",488.28,491.72,482.88,484.71,108400.0],["2021-06-08",489.39,489.77,480.15,488.17,225400.0],["2021-06-09",491.0,496.2,488.03,491.19,119300.0],["2021-06-10",491.85,497.07,491.43,496.42,93500.0],["2021-06-11",497.5,505.52,495.09,504.78,103400.0],["2021-06-14",504.78,507.21,501.48,505.6,196200.0],["2021-06-15",504.0,504.0,496.44,499.52,147600.0],["2021-06-16",500.61,502.34,488.23,493.6,152400.0],["2021-06-17",492.48,503.73,489.3,500.94,180600.0],["2021-06-18",506.49,508.79,499.67,502.35,348500.0],["2021-06-21",505.15,512.4,499.31,506.32,219500.0],["2021-06-22",504.95,510.14,503.79,506.02,196900.0],["2021-06-23",507.28,509.93,496.58,496.96,162000.0],["2021-06-24",500.48,501.36,495.32,501.01,193200.0],["2021-06-25",501.03,506.0,500.05,500.98,246300.0],["2021-06-28",501.57,507.73,501.57,506.37,114400.0],["2021-06-29",508.39,513.09,505.58,511.77,155200.0],["2021-06-30",510.25,513.77,502.45,502.68,145400.0],["2021-07-01",503.53,510.62,500.32,500.32,297600.0],["2021-07-02",502.04,509.64,501.17,507.81,109500.0],["2021-07-06",511.03,519.15,507.78,516.71,167000.0],["2021-07-07",520.0,523.79,511.48,521.37,150700.0],["2021-07-08",517.61,524.54,512.51,515.07,222700.0],["2021-07-09",515.6,526.53,512.44,524.05,115100.0],["2021-07-12",523.66,526.22,513.19,517.7,150200.0],["2021-07-13",515.0,524.63,512.07,516.99,102700.0],["2021-07-14",521.0,523.88,518.6,521.62,165200.0],["2021-07-15",521.27,522.2,514.26,519.33,155600.0],["2021-07-16",522.39,530.01,522.39,523.93,113400.0],["2021-07-19",519.74,526.96,516.4,521.88,134700.0],["2021-07-20",525.41,538.11,523.88,533.3,184700.0],["2021-07-21",531.96,542.69,530.97,540.83,162400.0],["2021-07-22",542.69,551.09,542.69,550.24,160700.0],["2021-07-23",551.57,553.97,545.79,552.88,153500.0],["2021-07-26",539.99,547.44,535.84,539.94,183200.0],["2021-07-27",541.43,541.86,526.49,529.79,227100.0],["2021-07-28",531.1,536.99,525.53,527.46,149900.0],["2021-07-29",528.34,536.18,525.75,527.78,233500.0],["2021-07-30",522.64,529.08,522.64,523.91,154300.0],["2021-08-02",526.15,534.33,525.29,526.05,199500.0],["2021-08-03",527.36,529.64,501.72,513.61,612700.0],["2021-08-04",518.87,528.19,496.35,501.31,613600.0],["2021-08-05",501.0,504.33,485.43,487.0,409600.0],["2021-08-06",486.11,489.81,473.56,477.61,322500.0],["2021-08-09",476.97,484.13,469.15,469.9,254800.0],["2021-08-10",474.11,477.07,455.71,459.52,427700.0],["2021-08-11",460.41,468.42,454.27,460.04,250500.0],["2021-08-12",458.58,459.04,450.62,454.22,388300.0],["2021-08-13",453.79,455.5,445.13,451.65,373200.0],["2021-08-16",450.0,450.0,442.99,448.12,307500.0],["2021-08-17",446.31,457.83,443.7,457.33,308000.0],["2021-08-18",459.69,461.95,449.6,450.04,274500.0],["2021-08-19",446.56,454.77,446.56,447.16,241200.0],["2021-08-20",447.99,448.54,440.54,442.38,216600.0],["2021-08-23",442.0,450.29,439.07,448.43,257500.0],["2021-08-24",449.5,457.5,449.0,454.28,196500.0],["2021-08-25",455.0,459.98,447.43,458.15,249600.0],["2021-08-26",458.15,459.0,447.48,450.55,204000.0],["2021-08-27",451.54,464.76,451.54,459.5,237500.0],["2021-08-30",459.0,462.12,454.08,455.14,166400.0],["2021-08-31",454.55,460.98,452.61,459.74,292200.0],["2021-09-01",462.83,472.61,462.83,468.98,289000.0],["2021-09-02",472.14,473.44,468.32,471.97,190300.0],["2021-09-03",470.0,472.11,466.39,467.23,143900.0],["2021-09-07",466.59,466.9,460.73,462.29,150600.0],["2021-09-08",462.06,464.05,459.07,462.64,180600.0],["2021-09-09",463.08,465.08,461.01,461.59,162400.0],["2021-09-10",464.24,465.78,451.16,451.38,177800.0],["2021-09-13",452.96,452.96,442.67,444.35,160400.0],["2021-09-14",445.67,445.98,437.9,439.27,187400.0],["2021-09-15",437.37,440.89,430.0,440.5,315800.0],["2021-09-16",439.3,446.05,438.47,444.44,290100.0],["2021-09-17",443.89,444.49,432.3,434.25,594800.0],["2021-09-20",429.25,429.76,420.8,426.56,326300.0],["2021-09-21",429.09,429.09,418.18,419.82,239400.0],["2021-09-22",421.05,421.58,416.87,417.96,347400.0],["2021-09-23",419.78,427.26,418.54,423.35,163800.0],["2021-09-24",421.82,422.82,417.59,419.31,175700.0],["2021-09-27",416.1,418.08,411.97,416.36,190400.0],["2021-09-28",410.55,411.91,404.27,404.42,228400.0],["2021-09-29",407.75,408.89,399.25,399.75,243300.0],["2021-09-30",400.03,403.62,397.21,397.93,294100.0],["2021-10-01",400.41,410.23,397.57,406.08,257900.0],["2021-10-04",404.58,404.58,392.26,396.12,190300.0],["2021-10-05",397.6,401.45,394.26,395.77,257800.0],["2021-10-06",392.06,400.54,392.06,400.16,295100.0],["2021-10-07",403.16,415.15,403.16,406.45,246800.0],["2021-10-08",408.14,411.42,400.66,400.96,155700.0],["2021-10-11",400.67,403.47,394.17,394.54,197700.0],["2021-10-12",396.8,402.01,396.25,399.16,162500.0],["2021-10-13",402.1,404.23,396.95,397.26,209800.0],["2021-10-14",401.08,409.51,401.08,408.23,205100.0],["2021-10-15",410.0,412.59,406.21,409.8,285200.0],["2021-10-18",408.09,415.91,408.09,415.22,142400.0],["2021-10-19",419.16,419.95,414.57,415.45,129500.0],["2021-10-20",418.4,419.66,409.43,410.64,205000.0],["2021-10-21",407.36,410.88,401.13,407.83,220200.0],["2021-10-22",409.03,412.45,406.02,410.05,140900.0],["2021-10-25",410.78,419.21,409.74,413.99,205600.0],["2021-10-26",415.17,419.22,410.8,410.82,210900.0],["2021-10-27",410.48,410.48,394.42,395.05,266100.0],["2021-10-28",397.46,400.94,392.28,395.34,226500.0],["2021-10-29",392.91,401.78,392.91,398.2,211700.0],["2021-11-01",398.52,402.59,396.77,400.26,110300.0],["2021-11-02",400.0,403.75,390.28,390.54,176300.0],["2021-11-03",390.0,391.43,380.56,384.0,510300.0],["2021-11-04",385.61,388.23,382.11,382.85,349800.0],["2021-11-05",384.34,387.52,379.41,380.2,220100.0],["2021-11-08",388.29,400.88,386.14,398.18,550100.0],["2021-11-09",398.9,406.09,391.68,403.74,364700.0],["2021-11-10",400.28,402.04,383.0,388.61,379800.0],["2021-11-11",387.78,399.8,377.55,377.81,629700.0],["2021-11-12",382.47,382.47,370.52,375.67,430300.0],["2021-11-15",376.21,394.5,376.21,390.66,444300.0],["2021-11-16",390.0,396.09,377.73,377.86,436800.0],["2021-11-17",379.4,379.9,362.39,362.58,587000.0],["2021-11-18",363.42,363.85,352.73,352.76,395900.0],["2021-11-19",354.26,367.34,354.0,357.51,593400.0],["2021-11-22",357.59,359.62,349.7,354.18,296500.0],["2021-11-23",351.3,352.95,342.89,349.93,342900.0],["2021-11-24",348.42,354.45,344.75,353.37,217000.0],["2021-11-26",350.64,354.46,344.63,345.62,129900.0],["2021-11-29",347.15,354.06,343.6,350.66,300500.0],["2021-11-30",349.35,356.93,348.92,353.13,645000.0],["2021-12-01",358.0,368.0,355.86,363.58,452500.0],["2021-12-02",361.62,381.77,361.62,380.55,538500.0],["2021-12-03",383.77,383.77,372.89,381.51,423000.0],["2021-12-06",381.21,402.24,377.18,399.28,575500.0],["2021-12-07",402.04,415.39,398.33,400.33,442600.0],["2021-12-08",399.0,408.84,396.15,404.4,304000.0],["2021-12-09",403.09,409.69,402.36,406.99,361500.0],["2021-12-10",407.39,410.83,403.8,407.49,296000.0],["2021-12-13",408.06,417.7,403.57,414.04,315000.0],["2021-12-14",409.23,418.58,403.29,407.77,373900.0],["2021-12-15",407.27,415.47,401.34,415.01,361700.0],["2021-12-16",416.08,423.01,405.03,408.46,478000.0],["2021-12-17",404.6,414.98,404.33,412.25,735300.0],["2021-12-20",409.67,424.79,408.73,423.13,305600.0],["2021-12-21",425.0,430.77,422.03,424.72,370800.0],["2021-12-22",423.37,434.0,423.37,430.26,204700.0],["2021-12-23",430.0,436.99,429.26,435.1,143400.0],["2021-12-27",435.99,438.31,430.5,434.88,163600.0],["2021-12-28",432.88,436.76,430.95,433.7,219200.0],["2021-12-29",435.0,440.89,433.1,439.63,179300.0],["2021-12-30",440.65,444.12,436.98,437.11,291900.0],["2021-12-31",436.17,440.37,433.47,433.67,142700.0],["2022-01-03",437.15,445.14,433.7,443.13,217900.0],["2022-01-04",445.52,447.14,438.64,445.83,239600.0],["2022-01-05",439.2,444.48,425.43,425.89,298200.0],["2022-01-06",426.94,448.43,426.94,443.53,230600.0],["2022-01-07",440.67,449.83,439.65,440.05,230900.0],["2022-01-10",433.96,440.49,430.1,440.19,305800.0],["2022-01-11",440.19,450.54,439.97,448.5,221600.0],["2022-01-12",451.0,453.82,447.44,451.98,238200.0],["2022-01-13",449.53,455.81,438.07,438.58,258800.0],["2022-01-14",433.94,438.43,419.5,436.44,327200.0],["2022-01-18",433.15,440.01,431.39,435.94,339900.0],["2022-01-19",435.77,447.62,432.3,438.8,534000.0],["2022-01-20",440.44,448.66,430.84,430.97,174300.0],["2022-01-21",430.65,436.53,425.55,427.03,354300.0],["2022-01-24",420.0,440.3,416.04,439.45,299700.0],["2022-01-25",432.52,436.95,416.23,416.77,258700.0],["2022-01-26",425.26,429.15,413.92,417.29,170600.0],["2022-01-27",422.45,430.77,420.5,422.99,298600.0],["2022-01-28",426.46,497.0,425.72,493.12,753500.0],["2022-01-31",490.12,499.04,478.66,494.99,402400.0],["2022-02-01",495.4,498.9,484.32,497.54,369000.0],["2022-02-02",498.2,506.05,495.43,504.66,249000.0],["2022-02-03",493.26,502.01,490.51,495.22,209200.0],["2022-02-04",494.2,506.44,492.0,502.06,206100.0],["2022-02-07",502.28,507.83,499.01,502.74,232900.0],["2022-02-08",504.45,512.98,501.42,512.48,196300.0],["2022-02-09",520.0,523.6,515.18,523.43,366800.0],["2022-02-10",509.68,531.03,509.68,516.82,285800.0],["2022-02-11",520.58,528.6,514.98,516.62,322400.0],["2022-02-14",515.04,526.85,508.53,512.4,221200.0],["2022-02-15",513.53,522.68,510.06,517.93,143800.0],["2022-02-16",512.64,514.74,503.31,511.56,188500.0],["2022-02-17",505.5,512.79,498.19,508.93,194500.0],["2022-02-18",507.79,513.41,495.51,498.2,228400.0],["2022-02-22",493.28,495.29,483.43,485.16,218100.0],["2022-02-23",488.69,488.69,453.73,454.8,381100.0],["2022-02-24",435.9,473.4,435.42,472.45,259700.0],["2022-02-25",468.61,473.86,461.49,473.39,185800.0],["2022-02-28",467.3,479.82,464.27,471.19,398300.0],["2022-03-01",471.18,483.39,465.06,475.46,324600.0],["2022-03-02",477.23,492.49,474.06,490.0,178200.0],["2022-03-03",495.29,495.29,481.56,481.97,172700.0],["2022-03-04",483.52,502.72,480.6,497.23,326800.0],["2022-03-07",489.31,497.77,476.39,477.02,254000.0],["2022-03-08",475.14,487.41,468.56,468.91,293300.0],["2022-03-09",476.54,492.02,473.72,485.92,241300.0],["2022-03-10",478.06,486.98,476.82,481.61,189700.0],["2022-03-11",484.59,484.59,462.33,463.18,142500.0],["2022-03-14",462.15,479.15,460.11,466.03,265700.0],["2022-03-15",468.52,479.72,465.91,478.68,225900.0],["2022-03-16",483.7,488.36,467.65,483.72,224600.0],["2022-03-17",482.87,487.17,477.64,480.2,277000.0],["2022-03-18",474.95,492.53,470.6,491.65,580300.0],["2022-03-21",487.89,491.33,473.74,483.73,209800.0],["2022-03-22",484.69,489.12,483.11,484.79,231600.0],["2022-03-23",478.7,478.7,464.11,464.42,191000.0],["2022-03-24",464.55,465.63,459.5,465.17,145700.0],["2022-03-25",468.49,469.12,455.6,457.5,300000.0],["2022-03-28",457.44,464.44,454.07,462.39,216400.0],["2022-03-29",469.32,480.99,468.91,479.36,234900.0],["2022-03-30",476.03,479.91,472.03,476.96,173100.0],["2022-03-31",473.35,475.86,466.3,466.46,254500.0],["2022-04-01",466.05,468.67,447.6,449.29,346300.0],["2022-04-04",450.88,459.45,450.88,452.43,154100.0],["2022-04-05",450.46,453.49,437.38,439.91,349900.0],["2022-04-06",437.09,437.27,414.55,419.1,441000.0],["2022-04-07",417.63,426.18,414.48,421.18,274500.0],["2022-04-08",419.59,429.14,418.16,418.75,219700.0],["2022-04-11",414.23,416.8,409.54,411.01,249700.0],["2022-04-12",416.84,417.45,405.49,407.4,221100.0],["2022-04-13",405.0,416.37,402.56,414.98,177700.0],["2022-04-14",417.8,417.92,411.62,413.72,145400.0],["2022-04-18",413.33,414.77,403.45,404.74,197600.0],["2022-04-19",402.87,414.53,402.78,409.55,314800.0],["2022-04-20",413.45,416.37,405.2,408.09,222400.0],["2022-04-21",412.42,412.42,384.44,386.67,319000.0],["2022-04-22",386.91,389.05,381.74,382.6,195000.0],["2022-04-25",380.0,390.24,378.07,386.5,393100.0],["2022-04-26",384.0,384.0,367.45,369.34,515400.0],["2022-04-27",372.05,376.91,368.85,375.28,458700.0],["2022-04-28",395.97,400.0,372.89,385.38,694600.0],["2022-04-29",381.53,381.53,372.98,373.51,317900.0],["2022-05-02",373.11,377.22,367.33,374.09,640200.0],["2022-05-03",374.41,376.95,369.1,370.52,369400.0],["2022-05-04",370.22,380.63,361.77,378.42,333600.0],["2022-05-05",374.76,376.13,360.63,362.67,191200.0],["2022-05-06",355.43,357.25,345.3,349.89,497600.0],["2022-05-09",345.65,350.62,340.48,341.44,303100.0],["2022-05-10",347.73,362.04,345.44,358.41,357800.0],["2022-05-11",353.45,364.31,349.17,351.09,250300.0],["2022-05-12",347.24,357.77,346.66,352.73,244900.0],["2022-05-13",356.64,365.7,352.81,361.53,189900.0],["2022-05-16",359.43,370.07,357.6,364.4,227800.0],["2022-05-17",369.17,380.62,369.07,379.6,252300.0],["2022-05-18",371.53,378.48,371.29,375.63,332100.0],["2022-05-19",375.73,385.56,372.26,378.72,387800.0],["2022-05-20",376.72,395.43,376.7,395.42,361800.0],["2022-05-23",399.26,403.13,391.35,398.72,313400.0],["2022-05-24",394.59,397.38,389.14,390.84,306300.0],["2022-05-25",389.16,399.11,386.48,398.1,284500.0],["2022-05-26",399.0,404.17,398.13,401.62,252800.0],["2022-05-27",406.41,410.93,397.96,410.92,263300.0],["2022-05-31",406.96,411.47,398.26,409.55,525000.0],["2022-06-01",412.2,416.63,401.86,406.25,239700.0],["2022-06-02",403.57,420.69,401.85,419.56,275300.0],["2022-06-03",415.08,421.47,411.58,420.45,160100.0],["2022-06-06",424.4,425.07,412.75,416.59,218000.0],["2022-06-07",411.78,422.79,409.6,421.88,141500.0],["2022-06-08",420.59,422.76,407.41,408.48,151000.0],["2022-06-09",404.19,415.01,404.0,404.83,149500.0],["2022-06-10",398.27,406.33,395.63,401.81,209400.0],["2022-06-13",386.26,392.62,378.45,381.14,199900.0],["2022-06-14",382.81,386.73,377.13,379.41,207700.0],["2022-06-15",383.72,399.87,383.42,395.8,253400.0],["2022-06-16",384.5,389.99,371.52,374.79,267700.0],["2022-06-17",375.27,379.79,373.15,379.03,395900.0],["2022-06-21",384.44,387.91,373.53,385.01,191400.0],["2022-06-22",381.91,390.84,377.23,386.63,168400.0],["2022-06-23",388.41,402.95,385.01,402.24,150200.0],["2022-06-24",406.67,417.55,404.79,416.15,231100.0],["2022-06-27",417.73,419.93,411.1,415.03,153300.0],["2022-06-28",416.84,418.41,401.12,401.36,118400.0],["2022-06-29",401.6,402.68,393.51,401.06,95000.0],["2022-06-30",399.73,405.68,390.25,400.9,179800.0],["2022-07-01",398.33,408.69,397.41,408.26,119200.0],["2022-07-05",404.88,412.66,398.79,411.33,125700.0],["2022-07-06",413.87,423.95,410.5,419.0,157700.0],["2022-07-07",419.54,424.58,417.14,423.61,130200.0],["2022-07-08",421.12,423.62,413.36,418.85,126500.0],["2022-07-11",417.47,421.66,412.8,417.82,116800.0],["2022-07-12",421.59,423.48,410.71,412.13,121200.0],["2022-07-13",406.32,419.27,403.32,416.32,178700.0],["2022-07-14",409.98,421.69,403.09,419.5,123100.0],["2022-07-15",423.35,429.06,421.29,428.3,110600.0],["2022-07-18",431.56,436.12,424.56,425.4,102800.0],["2022-07-19",431.3,441.17,429.42,440.43,178500.0],["2022-07-20",444.32,451.02,441.48,450.0,193000.0],["2022-07-21",446.13,467.49,445.07,466.22,280100.0],["2022-07-22",464.96,468.4,459.4,467.65,99500.0],["2022-07-25",465.88,471.28,462.47,469.7,284900.0],["2022-07-26",471.94,471.94,424.0,427.62,340700.0],["2022-07-27",429.44,438.84,429.44,437.67,231700.0],["2022-07-28",436.73,457.13,434.75,456.27,115600.0],["2022-07-29",455.03,463.33,448.73,462.03,139100.0],["2022-08-01",458.13,463.87,454.21,460.7,116300.0],["2022-08-02",458.32,464.23,450.37,462.6,102400.0],["2022-08-03",465.0,476.17,462.83,470.46,140400.0],["2022-08-04",480.0,480.0,469.95,475.4,234000.0],["2022-08-05",472.55,489.64,470.29,482.47,140500.0],["2022-08-08",483.03,491.52,482.47,489.84,190500.0],["2022-08-09",489.51,492.68,485.42,490.58,164400.0],["2022-08-10",495.47,507.99,495.39,501.11,170600.0],["2022-08-11",503.88,506.01,485.61,486.23,135200.0],["2022-08-12",490.07,491.43,484.3,490.75,83200.0],["2022-08-15",491.13,495.9,489.3,489.79,115000.0],["2022-08-16",489.79,501.75,489.16,501.49,130200.0],["2022-08-17",493.28,502.38,493.28,499.18,101700.0],["2022-08-18",501.61,502.96,494.68,497.38,110600.0],["2022-08-19",495.48,497.19,486.89,489.79,148800.0],["2022-08-22",479.48,482.74,475.08,477.92,120700.0],["2022-08-23",475.51,482.05,475.51,476.13,65300.0],["2022-08-24",476.13,482.98,472.34,478.72,101900.0],["2022-08-25",478.16,487.08,478.02,485.58,72900.0],["2022-08-26",483.39,485.87,472.91,476.85,100900.0],["2022-08-29",471.85,476.44,461.81,462.54,115400.0],["2022-08-30",466.39,468.24,452.53,455.83,149200.0],["2022-08-31",456.19,463.3,445.02,449.4,200900.0],["2022-09-01",445.0,446.76,435.81,442.82,166300.0],["2022-09-02",444.84,452.4,435.67,439.78,165400.0],["2022-09-06",438.27,451.18,437.14,441.63,145100.0],["2022-09-07",440.12,452.2,439.03,449.54,106000.0],["2022-09-08",447.28,457.37,447.28,451.61,89400.0],["2022-09-09",458.33,460.62,450.38,451.77,119300.0],["2022-09-12",456.91,465.68,453.39,460.67,220800.0],["2022-09-13",451.21,461.28,451.02,454.33,295400.0],["2022-09-14",454.34,465.38,446.61,463.98,312500.0],["2022-09-15",459.65,463.58,451.3,458.0,307900.0],["2022-09-16",453.57,466.43,449.71,465.95,496400.0],["2022-09-19",463.23,466.27,442.72,449.84,234700.0],["2022-09-20",443.62,452.58,436.5,450.07,346500.0],["2022-09-21",452.95,461.25,448.77,449.7,211000.0],["2022-09-22",446.93,446.93,435.23,439.59,179100.0],["2022-09-23",432.71,438.14,423.64,427.91,191600.0],["2022-09-26",430.47,436.51,425.45,428.18,161100.0],["2022-09-27",435.87,439.0,420.21,425.57,179400.0],["2022-09-28",427.93,436.14,425.33,433.03,141300.0],["2022-09-29",429.84,431.1,422.22,424.84,158200.0],["2022-09-30",422.28,427.65,410.8,412.01,232500.0],["2022-10-03",415.16,430.99,409.32,423.91,221200.0],["2022-10-04",430.25,441.78,430.25,441.14,355600.0],["2022-10-05",434.66,443.98,428.64,439.98,131200.0],["2022-10-06",430.77,434.95,410.72,413.82,304600.0],["2022-10-07",407.3,411.73,399.31,402.2,327700.0],["2022-10-10",402.65,403.66,391.52,396.31,241400.0],["2022-10-11",402.24,406.11,394.38,405.73,346700.0],["2022-10-12",406.2,413.44,404.16,405.31,251200.0],["2022-10-13",394.26,407.65,389.84,404.07,191900.0],["2022-10-14",407.33,413.54,398.56,400.41,154300.0],["2022-10-17",406.44,417.59,406.11,409.28,163400.0],["2022-10-18",419.3,425.23,414.9,420.01,159600.0],["2022-10-19",417.2,418.77,403.24,408.95,246400.0],["2022-10-20",410.34,412.46,400.23,408.59,190000.0],["2022-10-21",407.61,413.0,400.51,409.66,142200.0],["2022-10-24",412.67,419.27,408.88,415.88,186300.0],["2022-10-25",418.97,437.65,418.97,432.75,278600.0],["2022-10-26",429.7,448.07,429.7,447.56,259700.0],["2022-10-27",450.0,475.91,449.45,474.57,351900.0],["2022-10-28",473.24,485.43,471.67,485.11,207400.0],["2022-10-31",482.3,487.83,477.5,478.84,271400.0],["2022-11-01",486.17,487.24,471.48,476.12,166600.0],["2022-11-02",473.52,475.04,442.27,447.5,245600.0],["2022-11-03",440.88,451.14,433.45,436.68,199300.0],["2022-11-04",442.74,443.55,427.72,435.35,171800.0],["2022-11-07",435.17,442.3,427.09,436.85,227100.0],["2022-11-08",439.21,456.33,435.48,450.53,311300.0],["2022-11-09",446.82,446.95,437.31,443.77,201300.0],["2022-11-10",525.74,581.87,518.26,581.78,844600.0],["2022-11-11",583.86,623.15,583.86,607.57,475700.0],["2022-11-14",600.01,613.86,580.01,592.9,368100.0],["2022-11-15",610.99,623.61,604.84,616.49,273900.0],["2022-11-16",603.65,623.34,603.65,617.87,194500.0],["2022-11-17",600.84,603.45,571.25,586.71,346000.0],["2022-11-18",593.87,593.87,568.38,576.2,290700.0],["2022-11-21",577.42,582.93,568.9,581.49,163300.0],["2022-11-22",581.89,584.36,574.14,577.9,175000.0],["2022-11-23",578.42,594.67,578.29,579.29,177400.0],["2022-11-25",576.59,589.97,570.81,589.07,84300.0],["2022-11-28",579.43,589.05,571.81,587.68,190000.0],["2022-11-29",583.78,597.13,579.48,590.74,214600.0],["2022-11-30",587.37,621.2,582.49,619.72,395800.0],["2022-12-01",617.52,637.69,612.17,621.14,303300.0],["2022-12-02",619.0,626.96,602.3,621.32,190200.0],["2022-12-05",612.34,615.53,599.07,612.1,170100.0],["2022-12-06",609.65,612.68,595.05,609.61,174300.0],["2022-12-07",609.0,616.12,598.48,613.5,136800.0],["2022-12-08",620.69,632.03,610.6,624.99,179400.0],["2022-12-09",620.76,626.45,614.9,615.45,142100.0],["2022-12-12",618.13,623.2,609.29,616.31,120400.0],["2022-12-13",628.0,638.87,615.34,620.56,237600.0],["2022-12-14",616.86,628.65,602.5,606.68,193800.0],["2022-12-15",594.02,598.22,583.64,598.21,242600.0],["2022-12-16",595.19,595.19,583.18,590.63,427700.0],["2022-12-19",586.61,593.7,579.61,585.65,170800.0],["2022-12-20",582.74,595.52,580.49,591.15,138300.0],["2022-12-21",592.59,614.21,592.59,614.2,133000.0],["2022-12-22",602.71,617.48,599.28,614.52,128400.0],["2022-12-23",613.1,623.16,605.05,616.76,90500.0],["2022-12-27",613.88,617.37,608.17,614.3,92300.0],["2022-12-28",615.33,622.22,604.4,606.84,92600.0],["2022-12-29",607.49,614.49,598.76,600.9,120600.0],["2022-12-30",591.69,599.09,587.81,598.58,153200.0],["2023-01-03",608.65,617.1,586.11,591.19,165300.0],["2023-01-04",596.54,609.8,596.16,609.04,117300.0],["2023-01-05",601.06,606.41,589.5,596.9,146500.0],["2023-01-06",603.6,608.7,583.69,601.94,115700.0],["2023-01-09",609.55,611.98,591.8,593.87,193300.0],["2023-01-10",588.48,591.62,575.39,585.86,253000.0],["2023-01-11",588.26,600.92,584.44,598.97,168400.0],["2023-01-12",598.4,608.31,586.6,605.58,163900.0],["2023-01-13",599.22,620.65,599.22,617.92,129000.0],["2023-01-17",616.01,628.27,610.19,627.88,161400.0],["2023-01-18",635.29,640.5,619.17,629.97,212100.0],["2023-01-19",625.03,636.99,622.47,623.86,178600.0],["2023-01-20",623.39,649.92,623.39,649.18,199700.0],["2023-01-23",648.39,658.21,640.54,649.95,217700.0],["2023-01-24",653.12,657.58,638.0,640.22,243500.0],["2023-01-25",627.82,646.38,610.67,642.83,188700.0],["2023-01-26",646.65,648.89,632.09,646.05,227500.0],["2023-01-27",623.79,676.98,617.35,660.25,317400.0],["2023-01-30",658.12,659.98,644.27,644.28,186000.0],["2023-01-31",643.52,668.45,640.12,665.95,286000.0],["2023-02-01",662.47,686.23,653.19,682.68,204400.0],["2023-02-02",693.62,710.0,685.27,690.32,214600.0],["2023-02-03",671.73,692.79,671.73,681.32,209900.0],["2023-02-06",677.72,677.72,667.8,673.45,169800.0],["2023-02-07",666.35,680.85,657.2,677.53,162500.0],["2023-02-08",677.41,682.47,667.65,676.85,217000.0],["2023-02-09",680.41,698.99,674.92,677.74,244400.0],["2023-02-10",670.98,686.24,669.04,679.73,176100.0],["2023-02-13",691.8,698.03,684.01,694.24,189600.0],["2023-02-14",692.56,701.63,690.29,698.06,191600.0],["2023-02-15",691.33,703.86,691.33,698.94,181700.0],["2023-02-16",690.0,696.22,687.24,687.8,156500.0],["2023-02-17",674.68,687.24,665.8,682.19,207400.0],["2023-02-21",667.33,676.56,663.02,665.0,213600.0],["2023-02-22",666.62,668.34,654.69,663.48,169900.0],["2023-02-23",666.72,674.54,662.56,671.67,94200.0],["2023-02-24",659.87,668.24,658.72,665.94,100100.0],["2023-02-27",671.18,672.72,666.43,670.41,119400.0],["2023-02-28",671.85,686.74,671.85,677.39,292800.0],["2023-03-01",675.54,682.79,670.32,682.79,194200.0],["2023-03-02",681.17,687.77,679.49,687.52,101100.0],["2023-03-03",690.84,708.54,688.5,705.23,172000.0],["2023-03-06",706.99,711.41,696.58,696.58,278900.0],["2023-03-07",696.57,705.75,693.44,701.73,185000.0],["2023-03-08",701.37,705.0,689.48,700.54,192400.0],["2023-03-09",700.94,711.85,696.38,696.43,265800.0],["2023-03-10",694.05,707.31,683.33,695.76,237200.0],["2023-03-13",689.12,693.09,662.19,682.89,486400.0],["2023-03-14",691.04,708.86,689.1,696.89,330400.0],["2023-03-15",684.12,691.5,659.33,668.3,322000.0],["2023-03-16",669.4,697.67,666.5,679.97,314500.0],["2023-03-17",677.21,693.61,651.08,654.94,5150000.0],["2023-03-20",654.5,684.49,650.0,682.55,309500.0],["2023-03-21",686.14,700.37,676.08,696.88,246500.0],["2023-03-22",694.06,696.07,677.71,678.7,217300.0],["2023-03-23",682.85,688.29,673.12,680.85,218700.0],["2023-03-24",677.55,691.15,672.0,690.94,130600.0],["2023-03-27",691.95,699.3,687.24,688.63,215400.0],["2023-03-28",686.25,690.96,674.8,679.52,180100.0],["2023-03-29",685.87,698.96,685.55,698.13,159000.0],["2023-03-30",700.9,705.0,692.24,696.4,108500.0],["2023-03-31",696.4,703.02,694.71,702.69,364000.0],["2023-04-03",700.0,702.46,686.83,689.84,226000.0],["2023-04-04",689.08,691.5,682.59,689.29,290500.0],["2023-04-05",687.53,693.41,676.6,676.62,102500.0],["2023-04-06",671.3,677.0,668.98,672.42,127600.0],["2023-04-10",668.12,680.19,664.41,679.57,129800.0],["2023-04-11",678.54,688.39,675.37,678.96,167700.0],["2023-04-12",682.33,690.89,682.33,684.43,103600.0],["2023-04-13",687.05,699.22,687.05,698.78,126500.0],["2023-04-14",695.22,702.26,695.22,698.06,133300.0],["2023-04-17",700.68,703.46,686.91,696.47,115300.0],["2023-04-18",700.0,702.29,693.19,697.37,136100.0],["2023-04-19",692.16,695.32,686.08,695.31,192000.0],["2023-04-20",693.65,704.15,692.87,703.44,217000.0],["2023-04-21",707.62,728.85,707.06,719.23,305400.0],["2023-04-24",722.51,726.56,712.65,713.56,232400.0],["2023-04-25",711.35,715.37,708.25,709.52,219800.0],["2023-04-26",710.96,723.89,708.0,714.36,308000.0],["2023-04-27",724.16,736.37,719.17,734.68,251200.0],["2023-04-28",719.22,758.0,718.22,727.95,412400.0],["2023-05-01",726.72,751.58,714.63,745.99,238800.0],["2023-05-02",749.44,749.44,725.29,739.71,251600.0],["2023-05-03",740.47,756.02,732.1,752.39,273100.0],["2023-05-04",748.67,760.15,736.0,736.65,208100.0],["2023-05-05",739.92,743.37,730.33,731.98,148300.0],["2023-05-08",729.54,736.78,729.54,736.41,195000.0],["2023-05-09",735.42,741.83,733.75,737.24,158600.0],["2023-05-10",744.33,758.46,741.43,757.9,172000.0],["2023-05-11",759.0,762.73,743.02,749.29,197600.0],["2023-05-12",751.41,758.59,741.28,743.83,305500.0],["2023-05-15",742.58,757.57,739.61,756.14,211800.0],["2023-05-16",753.31,756.64,746.0,754.13,146300.0],["2023-05-17",759.74,759.74,748.8,749.21,181400.0],["2023-05-18",749.0,766.15,748.13,765.94,198900.0],["2023-05-19",768.06,768.8,754.23,755.79,206500.0],["2023-05-22",766.7,794.02,760.37,776.73,233800.0],["2023-05-23",769.57,777.02,759.05,760.21,246000.0],["2023-05-24",758.58,770.0,747.71,765.21,165200.0],["2023-05-25",773.5,777.78,766.53,772.13,144500.0],["2023-05-26",774.79,792.22,774.27,791.62,211200.0],["2023-05-30",795.0,796.5,783.96,790.41,187000.0],["2023-05-31",789.89,794.98,775.11,787.67,409400.0],["2023-06-01",786.3,799.95,786.3,793.24,208800.0],["2023-06-02",793.33,800.09,783.06,790.84,176900.0],["2023-06-05",787.21,796.67,781.09,791.6,101100.0],["2023-06-06",789.21,795.35,786.03,789.99,155200.0],["2023-06-07",789.54,797.18,745.45,757.18,374900.0],["2023-06-08",756.11,771.01,756.11,766.69,216700.0],["2023-06-09",769.67,779.74,765.4,774.71,232700.0],["2023-06-12",782.45,800.46,779.37,800.18,154400.0],["2023-06-13",804.53,806.45,797.6,801.58,201700.0],["2023-06-14",804.07,807.08,785.54,795.25,196200.0],["2023-06-15",791.68,807.41,791.68,802.11,175300.0],["2023-06-16",809.69,815.64,795.5,799.96,262900.0],["2023-06-20",797.27,806.67,788.93,795.54,220100.0],["2023-06-21",794.15,796.76,782.44,790.5,187200.0],["2023-06-22",786.84,795.24,778.65,786.85,130100.0],["2023-06-23",779.79,783.26,770.58,776.05,326100.0],["2023-06-26",772.59,780.98,768.16,768.48,125700.0],["2023-06-27",768.48,778.3,764.49,775.54,228800.0],["2023-06-28",774.58,799.61,773.5,787.84,153800.0],["2023-06-29",789.69,797.57,786.52,796.54,104400.0],["2023-06-30",805.44,815.18,805.44,809.21,164300.0],["2023-07-03",805.9,811.1,790.51,795.0,69600.0],["2023-07-05",790.08,798.67,788.89,791.97,109900.0],["2023-07-06",787.75,787.75,776.63,782.4,175000.0],["2023-07-07",781.68,798.13,781.68,793.79,145500.0],["2023-07-10",792.47,810.64,792.47,802.38,151600.0],["2023-07-11",802.73,810.44,799.18,808.41,153100.0],["2023-07-12",815.54,815.54,804.28,810.97,148200.0],["2023-07-13",814.89,817.38,808.49,810.8,104700.0],["2023-07-14",811.3,824.94,810.48,824.45,128300.0],["2023-07-17",825.79,840.71,825.61,837.24,140000.0],["2023-07-18",836.33,847.56,828.85,843.67,134400.0],["2023-07-19",847.06,849.37,825.75,844.85,150800.0],["2023-07-20",842.36,856.47,828.94,852.16,261400.0],["2023-07-21",858.85,860.0,838.99,844.5,132500.0],["2023-07-24",850.46,859.51,826.63,834.78,160200.0],["2023-07-25",830.18,858.74,830.0,852.49,302200.0],["2023-07-26",850.56,854.23,829.24,834.75,244100.0],["2023-07-27",843.12,849.11,815.63,820.32,338400.0],["2023-07-28",829.19,835.4,819.53,824.97,146700.0],["2023-07-31",830.0,838.01,825.19,837.97,111200.0],["2023-08-01",835.43,837.53,826.7,829.69,155100.0],["2023-08-02",821.21,826.53,810.26,822.19,215100.0],["2023-08-03",850.0,892.03,837.52,855.18,343300.0],["2023-08-04",856.97,859.25,825.47,841.02,173400.0],["2023-08-07",847.68,862.82,845.01,861.27,161600.0],["2023-08-08",858.05,870.29,841.29,856.16,193700.0],["2023-08-09",860.0,862.21,846.41,854.77,99600.0],["2023-08-10",864.05,870.27,854.91,859.09,122200.0],["2023-08-11",855.98,864.71,855.98,860.11,75300.0],["2023-08-14",868.34,877.57,864.23,875.66,133200.0],["2023-08-15",874.03,877.54,867.57,871.09,105400.0],["2023-08-16",870.46,875.09,848.4,848.8,91000.0],["2023-08-17",844.35,851.25,839.73,843.48,166000.0],["2023-08-18",830.86,852.33,830.86,846.13,136700.0],["2023-08-21",848.75,860.22,845.06,845.4,135900.0],["2023-08-22",849.34,857.4,843.46,843.51,89700.0],["2023-08-23",848.78,864.65,845.5,859.91,125500.0],["2023-08-24",866.8,866.8,846.68,846.91,97800.0],["2023-08-25",850.13,861.27,846.02,851.89,73800.0],["2023-08-28",851.34,869.49,851.34,865.0,165700.0],["2023-08-29",861.19,890.0,861.19,888.34,123300.0],["2023-08-30",890.0,902.98,888.67,898.69,160100.0],["2023-08-31",898.8,915.48,898.8,904.59,205400.0],["2023-09-01",909.87,914.72,891.02,896.56,176700.0],["2023-09-05",889.48,898.27,868.16,892.71,147100.0],["2023-09-06",889.7,916.41,889.7,907.88,155700.0],["2023-09-07",905.47,906.96,894.83,904.22,192300.0],["2023-09-08",904.23,911.41,895.0,899.72,110700.0],["2023-09-11",903.35,910.81,899.72,904.93,100100.0],["2023-09-12",897.63,903.99,887.51,890.35,139000.0],["2023-09-13",886.18,906.19,886.18,897.46,231400.0],["2023-09-14",900.0,907.92,889.61,906.52,224200.0],["2023-09-15",903.22,903.22,874.17,891.4,426700.0],["2023-09-18",889.12,908.11,884.95,903.12,207300.0],["2023-09-19",903.0,911.91,898.06,909.97,213700.0],["2023-09-20",913.39,915.0,903.01,903.87,145400.0],["2023-09-21",900.0,902.05,889.33,889.84,214200.0],["2023-09-22",892.58,899.92,880.32,889.51,175700.0],["2023-09-25",883.58,898.78,883.58,889.98,137200.0],["2023-09-26",884.8,886.11,865.31,871.22,169200.0],["2023-09-27",870.42,892.25,870.42,885.61,164300.0],["2023-09-28",880.72,896.15,870.74,886.84,117200.0],["2023-09-29",878.78,891.66,868.03,868.53,197400.0],["2023-10-02",865.0,878.36,858.63,863.59,140400.0],["2023-10-03",861.43,871.65,829.98,836.54,220500.0],["2023-10-04",840.34,862.3,840.34,860.85,131900.0],["2023-10-05",857.34,866.53,851.79,862.53,109500.0],["2023-10-06",861.49,880.67,858.88,873.52,100000.0],["2023-10-09",865.73,889.41,862.23,889.39,128400.0],["2023-10-10",895.54,896.0,882.8,889.15,126900.0],["2023-10-11",893.69,906.74,884.21,904.68,162100.0],["2023-10-12",906.67,906.67,889.13,892.34,149800.0],["2023-10-13",889.11,895.98,883.59,895.34,152300.0],["2023-10-16",903.18,909.61,885.85,886.6,128000.0],["2023-10-17",881.76,919.72,881.56,918.29,249800.0],["2023-10-18",915.33,922.23,908.08,914.7,256400.0],["2023-10-19",907.85,931.99,901.84,919.26,294800.0],["2023-10-20",924.79,927.85,899.0,912.0,223400.0],["2023-10-23",909.07,940.1,903.03,927.19,204100.0],["2023-10-24",927.19,929.58,845.48,862.12,554000.0],["2023-10-25",845.12,859.3,824.64,825.1,446000.0],["2023-10-26",832.29,838.81,811.99,829.72,313900.0],["2023-10-27",830.99,849.0,823.49,848.1,235800.0],["2023-10-30",851.02,859.23,838.72,851.29,151300.0],["2023-10-31",853.02,853.02,831.55,845.87,161500.0],["2023-11-01",849.23,872.68,838.43,870.99,193900.0],["2023-11-02",879.69,907.47,879.69,900.69,191700.0],["2023-11-03",910.84,932.25,910.84,930.41,171400.0],["2023-11-06",930.41,930.41,907.64,927.76,219600.0],["2023-11-07",934.94,940.61,925.13,938.4,152000.0],["2023-11-08",940.0,954.23,930.07,940.43,284200.0],["2023-11-09",901.26,987.02,900.01,962.7,343300.0],["2023-11-10",962.47,1002.74,962.47,996.7,188300.0],["2023-11-13",998.08,1014.0,991.04,1012.27,165600.0],["2023-11-14",1021.46,1031.6899,1006.71,1027.15,214400.0],["2023-11-15",1027.64,1036.41,1014.86,1020.96,211000.0],["2023-11-16",1021.06,1046.45,1021.06,1034.0601,142600.0],["2023-11-17",1037.6899,1043.47,1028.59,1042.27,101600.0],["2023-11-20",1045.89,1059.6801,1037.55,1051.45,109000.0],["2023-11-21",1053.71,1064.3101,1049.3,1054.9,110700.0],["2023-11-22",1063.1,1077.14,1057.7,1065.17,100800.0],["2023-11-24",1061.96,1070.96,1061.96,1069.54,36000.0],["2023-11-27",1073.36,1083.53,1072.3101,1081.96,142600.0],["2023-11-28",1077.76,1089.73,1067.36,1073.3101,161200.0],["2023-11-29",1084.67,1105.5601,1071.6801,1075.1,219900.0],["2023-11-30",1075.0,1092.15,1070.37,1087.6,370500.0],["2023-12-01",1084.97,1130.47,1083.72,1127.71,299800.0],["2023-12-04",1120.0,1151.49,1117.26,1122.4301,191100.0],["2023-12-05",1115.14,1131.6899,1110.72,1131.04,156100.0],["2023-12-06",1133.58,1140.51,1108.17,1111.61,162000.0],["2023-12-07",1110.29,1120.49,1099.74,1118.0601,138400.0],["2023-12-08",1114.12,1140.85,1112.92,1134.39,130100.0],["2023-12-11",1131.8101,1147.52,1123.9301,1145.8199,133100.0],["2023-12-12",1140.1899,1159.67,1132.73,1159.22,160600.0],["2023-12-13",1163.29,1183.79,1157.76,1166.78,236300.0],["2023-12-14",1181.6899,1185.42,1123.5601,1129.59,423600.0],["2023-12-15",1127.12,1136.63,1121.53,1129.78,467100.0],["2023-12-18",1135.0,1152.53,1130.74,1148.77,359600.0],["2023-12-19",1150.26,1156.39,1149.16,1152.51,322300.0],["2023-12-20",1152.51,1180.5601,1149.92,1155.15,130000.0],["2023-12-21",1162.23,1172.2,1154.5699,1165.46,135200.0],["2023-12-22",1175.61,1175.61,1160.26,1168.88,67100.0],["2023-12-26",1175.17,1175.17,1160.5699,1164.62,111400.0],["2023-12-27",1163.99,1175.35,1162.34,1170.61,115200.0],["2023-12-28",1172.28,1173.71,1167.04,1169.34,62800.0],["2023-12-29",1168.1,1176.22,1155.27,1164.01,97000.0],["2024-01-02",1152.4,1158.01,1119.88,1131.16,190800.0],["2024-01-03",1131.16,1135.0,1116.12,1122.37,158600.0],["2024-01-04",1124.09,1132.9301,1115.1,1117.46,127700.0],["2024-01-05",1115.52,1132.4,1113.1899,1115.46,164600.0],["2024-01-08",1120.92,1154.52,1115.8101,1152.4301,134200.0],["2024-01-09",1144.84,1163.9399,1139.75,1159.66,110000.0],["2024-01-10",1168.33,1200.34,1165.77,1200.23,141300.0],["2024-01-11",1204.27,1215.6899,1190.5699,1214.84,105100.0],["2024-01-12",1221.12,1231.5,1215.77,1230.99,117300.0],["2024-01-16",1230.0,1254.42,1211.59,1224.39,214700.0],["2024-01-17",1220.0,1231.23,1204.6899,1230.16,162800.0],["2024-01-18",1237.25,1253.47,1231.99,1250.42,130900.0],["2024-01-19",1260.25,1266.71,1248.02,1260.21,176000.0],["2024-01-22",1272.0,1297.45,1264.52,1288.3199,248400.0],["2024-01-23",1280.0,1291.48,1263.36,1281.51,260500.0],["2024-01-24",1307.14,1307.14,1274.55,1275.55,182000.0],["2024-01-25",1286.92,1292.17,1273.89,1284.27,219900.0],["2024-01-26",1235.5,1275.92,1195.01,1196.36,407100.0],["2024-01-29",1200.0,1228.36,1199.04,1222.38,198400.0],["2024-01-30",1216.62,1222.72,1196.99,1197.0601,195200.0],["2024-01-31",1197.34,1219.34,1187.89,1198.83,206100.0],["2024-02-01",1198.83,1243.65,1198.83,1243.17,159700.0],["2024-02-02",1243.2,1257.5,1239.98,1255.3,121400.0],["2024-02-05",1256.13,1258.79,1233.87,1256.13,100600.0],["2024-02-06",1259.8101,1264.24,1230.39,1259.8101,209000.0],["2024-02-07",1263.63,1286.75,1261.96,1280.45,168600.0],["2024-02-08",1283.23,1325.0,1283.23,1321.4399,196700.0],["2024-02-09",1327.95,1336.39,1317.42,1323.8101,118900.0],["2024-02-12",1333.9301,1333.9301,1295.02,1298.35,159600.0],["2024-02-13",1269.6801,1289.88,1257.78,1269.48,273000.0],["2024-02-14",1283.5601,1297.77,1279.4301,1293.84,155000.0],["2024-02-15",1299.64,1307.49,1283.22,1302.7,143500.0],["2024-02-16",1295.88,1304.23,1280.6,1282.0601,115300.0],["2024-02-20",1278.76,1278.76,1252.6899,1259.2,153400.0],["2024-02-21",1248.91,1259.38,1223.88,1246.5601,151200.0],["2024-02-22",1277.52,1290.92,1267.38,1288.26,146200.0],["2024-02-23",1291.89,1296.36,1268.29,1282.33,123500.0],["2024-02-26",1292.92,1306.2,1288.23,1288.25,180400.0],["2024-02-27",1280.78,1288.75,1271.02,1276.03,102200.0],["2024-02-28",1273.86,1286.8,1273.86,1274.63,193400.0],["2024-02-29",1279.34,1284.27,1265.2,1269.91,163300.0],["2024-03-01",1266.48,1297.63,1263.65,1295.2,148500.0],["2024-03-04",1295.04,1315.84,1293.11,1301.25,87300.0],["2024-03-05",1297.37,1297.37,1248.03,1263.65,181500.0],["2024-03-06",1278.42,1290.5,1268.5601,1288.11,112700.0],["2024-03-07",1300.0,1335.04,1295.21,1334.99,183100.0],["2024-03-08",1336.37,1349.75,1296.0,1300.45,135900.0],["2024-03-11",1288.29,1294.96,1262.86,1282.6801,153100.0],["2024-03-12",1289.42,1331.97,1282.84,1328.59,150400.0],["2024-03-13",1324.23,1327.54,1221.3,1245.8199,366000.0],["2024-03-14",1251.52,1258.77,1192.75,1202.0,364500.0],["2024-03-15",1188.1,1213.63,1181.0,1211.8101,333000.0],["2024-03-18",1217.97,1254.99,1216.34,1222.74,176300.0],["2024-03-19",1216.8199,1239.73,1210.0,1235.63,155300.0],["2024-03-20",1243.38,1247.13,1228.02,1245.4,101900.0],["2024-03-21",1258.76,1287.46,1241.41,1280.02,135100.0],["2024-03-22",1280.0,1286.0,1264.1,1276.74,205600.0],["2024-03-25",1276.74,1276.74,1260.1899,1266.61,115900.0],["2024-03-26",1277.1899,1290.13,1271.3,1282.47,137100.0],["2024-03-27",1292.0,1307.98,1255.02,1258.51,144700.0],["2024-03-28",1259.11,1276.48,1248.5699,1249.61,151700.0],["2024-04-01",1249.61,1265.74,1247.9301,1254.37,121100.0],["2024-04-02",1233.58,1247.46,1224.8101,1247.29,141700.0],["2024-04-03",1229.61,1261.74,1229.61,1248.55,101800.0],["2024-04-04",1260.61,1266.86,1214.89,1219.85,114100.0],["2024-04-05",1221.89,1243.4,1221.89,1231.65,80300.0],["2024-04-08",1232.3101,1244.04,1222.46,1238.88,96400.0],["2024-04-09",1246.45,1246.45,1209.54,1219.08,115400.0],["2024-04-10",1200.0,1211.26,1177.61,1181.23,179100.0],["2024-04-11",1187.13,1199.67,1180.25,1191.6801,108200.0],["2024-04-12",1168.89,1183.73,1166.5,1175.61,118200.0],["2024-04-15",1185.21,1197.84,1145.62,1150.52,182600.0],["2024-04-16",1151.27,1153.92,1130.86,1152.7,163200.0],["2024-04-17",1157.25,1169.92,1144.87,1153.28,175700.0],["2024-04-18",1163.28,1203.0,1147.0601,1162.25,214700.0],["2024-04-19",1165.64,1165.64,1121.88,1130.0601,156400.0],["2024-04-22",1142.48,1157.16,1136.64,1150.66,233500.0],["2024-04-23",1155.01,1188.4,1155.01,1188.1899,275300.0],["2024-04-24",1197.67,1218.12,1178.0699,1193.03,177900.0],["2024-04-25",1175.79,1211.77,1168.83,1193.66,218900.0],["2024-04-26",1136.83,1159.8101,1105.65,1110.85,440700.0],["2024-04-29",1116.4,1145.48,1112.65,1143.0601,317400.0],["2024-04-30",1143.0,1157.98,1131.03,1133.33,210600.0],["2024-05-01",1138.03,1178.6,1134.0601,1140.73,244800.0],["2024-05-02",1155.64,1166.53,1134.86,1165.35,166200.0],["2024-05-03",1182.34,1204.54,1176.4301,1193.01,182900.0],["2024-05-06",1205.78,1242.64,1204.03,1242.63,207700.0],["2024-05-07",1240.1,1244.1801,1229.29,1240.62,163600.0],["2024-05-08",1241.0,1262.97,1238.6899,1251.4399,132800.0],["2024-05-09",1251.4399,1288.52,1240.3101,1286.78,200900.0],["2024-05-10",1293.0,1358.22,1293.0,1328.61,436400.0],["2024-05-13",1331.02,1342.45,1322.3199,1332.53,244600.0],["2024-05-14",1333.12,1355.33,1324.3,1353.9301,208200.0],["2024-05-15",1365.9399,1397.79,1364.58,1368.16,260200.0],["2024-05-16",1374.86,1412.36,1366.16,1404.4301,356900.0],["2024-05-17",1415.95,1415.95,1388.0,1411.35,246600.0],["2024-05-20",1423.49,1451.78,1422.35,1446.28,259400.0],["2024-05-21",1443.6899,1443.6899,1367.02,1374.8,368600.0],["2024-05-22",1374.71,1393.42,1366.0601,1366.64,192900.0],["2024-05-23",1381.35,1381.35,1353.09,1353.1801,237100.0],["2024-05-24",1356.1899,1387.84,1346.25,1384.64,171500.0],["2024-05-28",1380.16,1390.0,1364.34,1385.13,188500.0],["2024-05-29",1374.22,1386.55,1354.33,1356.3,131500.0],["2024-05-30",1341.5601,1342.38,1293.6899,1302.66,196800.0],["2024-05-31",1304.3101,1305.15,1266.72,1289.9301,332800.0],["2024-06-03",1288.67,1294.9399,1274.55,1293.8199,143900.0],["2024-06-04",1290.46,1310.91,1285.27,1302.74,98900.0],["2024-06-05",1312.33,1351.95,1309.5699,1351.0699,107300.0],["2024-06-06",1351.97,1364.22,1329.11,1329.88,119600.0],["2024-06-07",1332.9301,1332.9301,1307.12,1310.3199,100600.0],["2024-06-10",1307.6801,1325.72,1298.27,1310.15,125900.0],["2024-06-11",1298.64,1322.1899,1287.99,1315.33,77100.0],["2024-06-12",1332.15,1390.54,1331.86,1378.36,183700.0],["2024-06-13",1378.4,1389.87,1358.24,1379.01,94700.0],["2024-06-14",1374.29,1393.25,1365.0,1390.59,111700.0],["2024-06-17",1386.58,1410.61,1370.28,1409.96,119100.0],["2024-06-18",1411.65,1439.9399,1411.15,1421.8,214400.0],["2024-06-20",1428.25,1428.61,1401.67,1412.76,138300.0],["2024-06-21",1418.23,1436.4399,1406.38,1436.11,235300.0],["2024-06-24",1429.23,1444.8101,1410.66,1441.5,253200.0],["2024-06-25",1445.37,1462.89,1442.41,1457.29,183400.0],["2024-06-26",1448.9399,1475.5601,1443.6801,1470.0,177300.0],["2024-06-27",1477.53,1497.91,1469.96,1477.51,150400.0],["2024-06-28",1480.29,1518.27,1480.29,1488.66,340300.0],["2024-07-01",1495.2,1504.28,1454.41,1496.51,143600.0],["2024-07-02",1496.0,1529.62,1487.7,1529.38,292400.0],["2024-07-03",1531.0,1541.37,1518.46,1530.0601,71800.0],["2024-07-05",1541.58,1555.0601,1527.01,1551.55,108500.0],["2024-07-08",1549.23,1549.39,1522.22,1530.0601,161700.0],["2024-07-09",1549.1801,1575.01,1536.08,1568.0601,317300.0],["2024-07-10",1569.84,1569.84,1496.1801,1534.09,198200.0],["2024-07-11",1535.76,1567.62,1535.76,1567.52,146200.0],["2024-07-12",1571.38,1605.6899,1571.38,1588.52,119800.0],["2024-07-15",1593.42,1609.45,1579.14,1590.03,187300.0],["2024-07-16",1596.0,1620.5,1594.51,1614.77,109000.0],["2024-07-17",1616.88,1627.11,1594.83,1602.8,201100.0],["2024-07-18",1608.01,1635.6801,1575.51,1584.76,152400.0],["2024-07-19",1594.11,1623.8199,1588.34,1590.79,191300.0],["2024-07-22",1597.8199,1643.55,1597.8199,1632.17,155700.0],["2024-07-23",1635.48,1658.03,1625.45,1628.12,159600.0],["2024-07-24",1621.8,1626.29,1553.71,1559.24,159800.0],["2024-07-25",1570.65,1591.48,1551.9399,1576.9301,111800.0],["2024-07-26",1579.42,1612.5699,1579.42,1605.9399,131700.0],["2024-07-29",1612.6,1615.45,1586.99,1588.72,201200.0],["2024-07-30",1599.98,1621.97,1581.92,1588.5,180700.0],["2024-07-31",1617.14,1630.0,1592.27,1600.0,253300.0],["2024-08-01",1554.6801,1668.63,1528.4301,1578.95,261700.0],["2024-08-02",1547.1,1602.49,1537.39,1600.38,144700.0],["2024-08-05",1554.6,1607.08,1544.99,1581.8199,136400.0],["2024-08-06",1599.89,1677.01,1589.92,1654.99,286200.0],["2024-08-07",1678.25,1708.6,1659.0,1668.63,191600.0],["2024-08-08",1683.9301,1720.6,1673.03,1717.12,135300.0],["2024-08-09",1720.0,1759.76,1714.01,1752.25,215900.0],["2024-08-12",1755.8,1755.8,1710.41,1720.0,144000.0],["2024-08-13",1734.38,1776.3199,1734.38,1774.66,119500.0],["2024-08-14",1777.0,1812.67,1777.0,1809.75,149700.0],["2024-08-15",1818.02,1818.02,1731.67,1733.79,291800.0],["2024-08-16",1726.9301,1762.5601,1707.9301,1751.7,153000.0],["2024-08-19",1747.1,1761.1899,1738.87,1753.7,138000.0],["2024-08-20",1760.15,1766.54,1744.73,1750.0,148100.0],["2024-08-21",1745.03,1759.71,1732.92,1751.6,97000.0],["2024-08-22",1758.09,1760.88,1732.85,1737.16,80900.0],["2024-08-23",1747.9301,1756.45,1732.36,1745.38,72900.0],["2024-08-26",1743.2,1749.09,1706.27,1706.27,189000.0],["2024-08-27",1701.55,1717.5,1688.35,1714.9,201000.0],["2024-08-28",1723.37,1725.17,1702.03,1722.35,105300.0],["2024-08-29",1730.0,1750.35,1710.05,1713.29,126300.0],["2024-08-30",1722.84,1730.27,1696.87,1730.27,119500.0],["2024-09-03",1730.61,1769.02,1679.54,1688.41,183100.0],["2024-09-04",1677.47,1758.78,1677.47,1751.25,158600.0],["2024-09-05",1742.2,1759.63,1727.0699,1757.14,98900.0],["2024-09-06",1771.1,1779.0,1732.12,1734.01,156300.0],["2024-09-09",1749.03,1795.2,1749.03,1776.49,144400.0],["2024-09-10",1783.78,1798.61,1760.83,1797.28,100300.0],["2024-09-11",1792.0,1836.77,1764.01,1834.23,133800.0],["2024-09-12",1840.75,1863.4399,1822.24,1862.08,110800.0],["2024-09-13",1868.29,1886.23,1858.5,1868.96,132500.0],["2024-09-16",1865.0,1895.08,1862.96,1894.98,109700.0],["2024-09-17",1894.48,1907.49,1868.25,1884.45,170700.0],["2024-09-18",1885.34,1915.0,1876.86,1900.33,129000.0],["2024-09-19",1935.98,1946.8,1917.47,1929.21,122300.0],["2024-09-20",1925.17,1951.4,1923.95,1934.63,294800.0],["2024-09-23",1949.51,1962.83,1939.8199,1947.38,111100.0],["2024-09-24",1950.04,1950.04,1911.22,1916.9,133800.0],["2024-09-25",1916.9,1934.75,1907.41,1909.85,108200.0],["2024-09-26",1926.87,1928.6,1910.0,1923.8101,116400.0],["2024-09-27",1923.11,1925.53,1908.87,1919.65,107600.0],["2024-09-30",1921.61,1946.75,1917.27,1943.52,91600.0],["2024-10-01",1953.5699,1962.96,1906.0,1915.6899,184500.0],["2024-10-02",1907.5601,1944.79,1902.98,1938.16,106400.0],["2024-10-03",1938.0,1941.78,1918.6,1935.95,109500.0],["2024-10-04",1941.4301,1948.29,1886.2,1913.38,121500.0],["2024-10-07",1920.75,1975.9,1918.55,1955.0,138800.0],["2024-10-08",1973.11,1996.24,1968.3101,1989.58,132500.0],["2024-10-09",2000.0,2043.6,2000.0,2024.99,114900.0],["2024-10-10",2008.28,2010.0,1976.74,1984.52,163100.0],["2024-10-11",1998.39,2031.0,1991.2,2031.0,203600.0],["2024-10-14",2051.3101,2085.2,2042.39,2068.9099,118300.0],["2024-10-15",2090.0,2103.7,2057.2,2061.05,123000.0],["2024-10-16",2050.3,2055.96,2036.0,2051.78,118500.0],["2024-10-17",2056.29,2060.01,2012.35,2038.95,115700.0],["2024-10-18",2041.09,2041.09,1969.7,1973.46,206200.0],["2024-10-21",1964.62,1998.29,1961.0,1994.45,185900.0],["2024-10-22",1978.79,2045.9,1978.79,2027.8199,220100.0],["2024-10-23",2020.1899,2020.1899,1991.53,1998.66,200400.0],["2024-10-24",2020.62,2024.4301,1993.1,1994.05,190400.0],["2024-10-25",2015.08,2025.92,1989.09,1999.97,139800.0],["2024-10-28",2012.4399,2018.67,1996.5,1996.88,100800.0],["2024-10-29",2000.85,2023.39,2000.85,2021.86,151000.0],["2024-10-30",2007.22,2034.46,2000.2,2006.99,100800.0],["2024-10-31",2000.0,2026.59,1993.09,1993.11,123200.0],["2024-11-01",1995.25,2011.87,1985.38,1988.91,128300.0],["2024-11-04",1986.3,1999.62,1978.4,1990.9399,139500.0],["2024-11-05",1992.0,2023.13,1989.11,2009.75,124400.0],["2024-11-06",2059.0,2098.3401,2042.48,2090.6299,233700.0],["2024-11-07",2123.8401,2188.9299,2036.65,2176.1001,344200.0],["2024-11-08",2203.5,2351.98,2203.5,2332.29,275900.0],["2024-11-11",2355.6101,2359.77,2316.3601,2350.0,152600.0],["2024-11-12",2350.0,2369.05,2324.29,2348.1001,148100.0],["2024-11-13",2348.23,2402.52,2342.6201,2348.45,135100.0],["2024-11-14",2344.52,2364.3799,2305.3,2323.1699,82900.0],["2024-11-15",2295.05,2295.05,2246.3201,2261.0,185700.0],["2024-11-18",2261.0,2305.3,2250.26,2272.3101,98000.0],["2024-11-19",2252.27,2304.52,2252.27,2284.4299,130300.0],["2024-11-20",2292.5,2310.0701,2232.3799,2309.6001,102200.0],["2024-11-21",2317.2,2353.01,2297.53,2337.8301,95200.0],["2024-11-22",2348.3799,2377.74,2324.3201,2355.3501,90200.0],["2024-11-25",2362.21,2383.4299,2329.9399,2360.22,283500.0],["2024-11-26",2354.6399,2390.45,2352.4099,2382.3999,202600.0],["2024-11-27",2382.3999,2382.3999,2329.28,2354.0,94100.0],["2024-11-29",2376.6799,2387.2,2361.3601,2375.03,80800.0],["2024-12-02",2376.6699,2376.6699,2315.01,2332.1101,119400.0],["2024-12-03",2313.3,2345.6699,2302.5701,2345.3201,270600.0],["2024-12-04",2356.9099,2400.0,2356.9099,2375.8301,128300.0],["2024-12-05",2391.6499,2398.27,2351.1499,2367.1599,153000.0],["2024-12-06",2368.0,2400.0,2360.6499,2371.8301,110000.0],["2024-12-09",2353.8201,2361.8301,2206.7,2227.1101,189000.0],["2024-12-10",2232.98,2250.45,2162.23,2172.6899,270800.0],["2024-12-11",2183.26,2216.05,2175.1201,2196.05,156900.0],["2024-12-12",2176.5701,2211.1499,2169.8,2190.9199,157500.0],["2024-12-13",2189.3601,2202.8201,2156.1499,2168.8899,120300.0],["2024-12-16",2163.53,2178.77,2161.6399,2170.49,147800.0],["2024-12-17",2154.78,2166.6101,2132.73,2138.1799,233900.0],["2024-12-18",2146.0601,2146.0601,2044.46,2051.1001,192700.0],["2024-12-19",2055.1399,2091.96,2036.65,2044.89,223000.0],["2024-12-20",2030.0,2090.98,2030.0,2090.98,298700.0],["2024-12-23",2080.1201,2091.3201,2059.6001,2080.4299,71800.0],["2024-12-24",2086.72,2105.2,2083.0701,2104.99,39400.0],["2024-12-26",2093.45,2093.45,2058.1899,2062.71,129100.0],["2024-12-27",2054.29,2054.29,2017.0,2037.33,103700.0],["2024-12-30",2007.27,2031.5,1981.0,2013.65,105200.0],["2024-12-31",2012.67,2012.67,1974.41,1990.9301,168400.0],["2025-01-02",2005.0,2029.0,1985.1899,1995.92,160100.0],["2025-01-03",2003.11,2020.0,1958.95,1966.26,197200.0],["2025-01-06",1976.09,1980.05,1944.42,1968.01,186400.0],["2025-01-07",1968.01,1970.14,1923.42,1935.16,139900.0],["2025-01-08",1925.25,1969.22,1924.48,1964.42,165500.0],["2025-01-10",1944.6801,1944.6801,1908.0,1917.63,111500.0],["2025-01-13",1889.64,1915.35,1881.28,1911.98,120500.0],["2025-01-14",1928.65,1961.5601,1925.37,1949.53,99500.0],["2025-01-15",2016.97,2030.47,1983.35,2030.47,238100.0],["2025-01-16",2034.6899,2066.6799,1963.54,1969.6801,197800.0],["2025-01-17",2007.95,2007.95,1876.17,1900.54,362500.0],["2025-01-21",1910.04,1916.59,1876.89,1894.1899,381300.0],["2025-01-22",1918.09,1918.09,1842.1899,1880.3199,283200.0],["2025-01-23",1880.3199,1880.3199,1831.23,1854.6,405600.0],["2025-01-24",1855.33,1865.12,1800.67,1814.85,400700.0],["2025-01-27",1802.02,1842.65,1787.5699,1842.64,275600.0],["2025-01-28",1830.51,1883.62,1820.0,1851.1,214100.0],["2025-01-29",1850.0,1867.13,1837.11,1860.21,179100.0],["2025-01-30",1872.6899,1884.85,1859.52,1866.42,120700.0],["2025-01-31",1876.11,1903.79,1866.05,1873.5601,199100.0],["2025-02-03",1832.42,1846.05,1794.2,1827.96,266800.0],["2025-02-04",1816.63,1829.67,1791.99,1809.7,242400.0],["2025-02-05",1649.34,1890.34,1610.4,1847.8,660200.0],["2025-02-06",1847.8,1892.2,1841.2,1887.3,325300.0],["2025-02-07",1888.6801,1889.08,1813.13,1858.86,179000.0],["2025-02-10",1870.0,1875.0,1851.86,1857.35,213700.0],["2025-02-11",1861.27,1861.27,1790.16,1797.17,194600.0],["2025-02-12",1772.3101,1792.6,1755.62,1767.41,212300.0],["2025-02-13",1785.08,1812.6,1761.46,1802.79,149600.0],["2025-02-14",1800.0,1816.4301,1789.4399,1799.1899,99600.0],["2025-02-18",1789.0,1800.29,1770.5699,1794.24,124400.0],["2025-02-19",1794.24,1794.24,1745.29,1755.26,200400.0],["2025-02-20",1740.05,1744.52,1706.97,1725.54,149400.0],["2025-02-21",1724.4,1724.4,1687.2,1698.11,157600.0],["2025-02-24",1703.77,1740.0,1679.6899,1732.2,183900.0],["2025-02-25",1729.67,1822.95,1715.27,1816.76,251700.0],["2025-02-26",1875.0,1924.3199,1862.66,1869.97,223000.0],["2025-02-27",1870.0,1895.3101,1827.58,1836.1801,149600.0],["2025-02-28",1832.9,1886.35,1832.9,1886.35,248500.0],["2025-03-03",1890.0601,1914.5,1851.8199,1864.88,215200.0],["2025-03-04",1848.59,1919.6,1846.05,1871.03,247500.0],["2025-03-05",1870.8,1887.36,1856.52,1873.01,196900.0],["2025-03-06",1833.73,1874.65,1809.85,1816.51,183300.0],["2025-03-07",1819.61,1859.76,1767.2,1834.13,213600.0],["2025-03-10",1790.61,1790.61,1688.8,1695.35,279000.0],["2025-03-11",1695.35,1751.37,1676.86,1722.85,280400.0],["2025-03-12",1756.02,1792.16,1731.41,1779.0,266000.0],["2025-03-13",1770.0,1770.0,1720.58,1743.54,159300.0],["2025-03-14",1759.0,1814.6801,1757.53,1799.9,145900.0],["2025-03-17",1797.89,1872.3101,1797.89,1845.85,200600.0],["2025-03-18",1836.77,1851.4399,1794.0699,1813.61,131300.0],["2025-03-19",1827.4301,1885.47,1824.9301,1872.99,154200.0],["2025-03-20",1849.96,1880.09,1849.09,1853.46,141500.0],["2025-03-21",1841.84,1859.7,1818.35,1853.29,216000.0],["2025-03-24",1886.54,1906.92,1879.15,1897.66,166000.0],["2025-03-25",1897.0,1925.0,1893.28,1919.64,142900.0],["2025-03-26",1919.64,1919.64,1865.55,1887.0,129000.0],["2025-03-27",1886.72,1890.46,1849.99,1872.28,88800.0],["2025-03-28",1874.09,1874.09,1811.96,1835.24,140100.0],["2025-03-31",1814.71,1850.9301,1784.61,1844.16,198400.0],["2025-04-01",1835.1,1872.63,1825.35,1868.47,129300.0],["2025-04-02",1843.83,1892.63,1824.51,1889.89,105300.0],["2025-04-03",1820.0,1853.53,1797.88,1801.05,152500.0],["2025-04-04",1757.2,1765.0,1673.59,1673.98,300700.0],["2025-04-07",1612.9,1769.41,1585.1801,1713.2,334800.0],["2025-04-08",1770.0,1792.28,1642.64,1677.11,210300.0],["2025-04-09",1665.4301,1870.85,1662.12,1848.0,306600.0],["2025-04-10",1810.88,1880.0,1799.09,1850.0601,194400.0],["2025-04-11",1831.88,1902.86,1824.34,1888.45,230900.0],["2025-04-14",1904.0,1943.4301,1892.02,1932.74,209500.0],["2025-04-15",1935.0,1957.17,1911.78,1923.9301,221400.0],["2025-04-16",1900.8,1936.83,1882.29,1899.78,177200.0],["2025-04-17",1913.9301,1931.0699,1888.27,1908.6899,151100.0],["2025-04-21",1891.67,1896.8199,1791.23,1816.08,127100.0],["2025-04-22",1848.92,1886.48,1838.33,1872.9,116400.0],["2025-04-23",1943.12,1971.12,1919.0,1926.0601,168400.0],["2025-04-24",1940.03,1951.9301,1922.01,1936.8101,181700.0],["2025-04-25",1933.14,1956.75,1885.62,1952.3101,182400.0],["2025-04-28",1952.0,1955.74,1920.09,1943.27,201300.0],["2025-04-29",1948.0,1978.8101,1946.58,1961.5,198500.0],["2025-04-30",1910.0,2016.78,1910.0,1989.6801,270100.0],["2025-05-01",1999.63,2046.45,1946.16,2001.6801,197900.0],["2025-05-02",2025.5,2072.52,2023.5,2048.1699,204400.0],["2025-05-05",2037.92,2112.05,2037.92,2080.4099,170000.0],["2025-05-06",2053.5601,2090.0,2035.9399,2060.8601,116500.0],["2025-05-07",2057.8999,2101.22,2056.8101,2095.03,160000.0],["2025-05-08",2105.0,2129.6499,2089.53,2105.76,184800.0],["2025-05-09",2105.8501,2131.1699,2083.6399,2088.22,139200.0],["2025-05-12",2150.8601,2150.8601,2116.99,2130.0,182000.0],["2025-05-13",2135.0,2173.3101,2131.6299,2136.03,150900.0],["2025-05-14",2141.3401,2170.0,2113.0601,2125.8999,108200.0],["2025-05-15",2139.5901,2188.51,2139.5901,2180.4399,161800.0],["2025-05-16",2193.4399,2210.9299,2180.3401,2201.8899,163800.0],["2025-05-19",2190.0,2217.6001,2178.79,2206.01,201900.0],["2025-05-20",2191.76,2199.9199,1900.0,2027.0,579400.0],["2025-05-21",1964.6,1964.6,1658.04,1707.9399,941700.0],["2025-05-22",1720.21,1800.0,1694.11,1700.3199,609300.0],["2025-05-23",1690.71,1724.0699,1672.5,1694.36,290100.0],["2025-05-27",1721.89,1739.21,1484.29,1503.62,1000400.0],["2025-05-28",1543.58,1648.95,1525.0,1619.9399,735800.0],["2025-05-29",1645.0,1688.79,1624.6899,1685.0,558500.0],["2025-05-30",1683.08,1750.0,1675.64,1726.28,446500.0],["2025-06-02",1708.71,1751.29,1700.33,1748.26,318900.0],["2025-06-03",1743.36,1768.74,1721.42,1741.55,270800.0],["2025-06-04",1735.03,1764.6,1728.27,1755.03,193400.0],["2025-06-05",1757.8,1785.8199,1742.9399,1771.9,161900.0],["2025-06-06",1781.03,1783.0,1760.23,1775.1,176300.0],["2025-06-09",1780.5,1784.11,1720.73,1749.41,234800.0],["2025-06-10",1752.91,1788.71,1733.9301,1785.0,198000.0],["2025-06-11",1780.66,1816.78,1779.83,1805.0,220300.0],["2025-06-12",1819.54,1840.62,1772.13,1784.37,217900.0],["2025-06-13",1755.45,1799.95,1746.6,1784.5699,268900.0],["2025-06-16",1783.9301,1833.78,1783.9301,1814.39,185900.0],["2025-06-17",1799.95,1819.8,1776.33,1776.9399,208400.0],["2025-06-18",1777.5601,1811.8101,1760.87,1763.64,219800.0],["2025-06-20",1802.75,1827.76,1782.42,1804.8199,261300.0],["2025-06-23",1806.96,1893.03,1794.24,1881.25,259700.0],["2025-06-24",1891.38,1930.86,1873.53,1926.52,211600.0],["2025-06-25",1925.4399,1940.6,1893.45,1893.45,185000.0],["2025-06-26",1896.03,1896.03,1780.51,1815.84,320000.0],["2025-06-27",1820.0,1880.9301,1731.8,1816.26,446000.0],["2025-06-30",1822.8101,1834.21,1795.9301,1827.96,296100.0],["2025-07-01",1806.42,1846.3,1801.72,1843.1801,185400.0],["2025-07-02",1825.34,1847.41,1811.97,1842.78,177300.0],["2025-07-03",1825.01,1866.6,1825.01,1855.38,88800.0],["2025-07-07",1863.6899,1905.33,1850.63,1869.83,191600.0],["2025-07-08",1878.86,1894.91,1520.0,1703.17,1366100.0],["2025-07-09",1665.01,1694.0,1587.0699,1591.73,665500.0],["2025-07-10",1591.89,1635.3,1574.8101,1584.38,566200.0],["2025-07-11",1581.08,1597.96,1535.0,1544.23,379500.0],["2025-07-14",1540.67,1567.2,1500.05,1547.02,393700.0],["2025-07-15",1544.2,1550.25,1477.12,1507.15,623700.0],["2025-07-16",1512.9,1546.04,1484.8,1536.75,450200.0],["2025-07-17",1538.53,1563.76,1521.53,1525.29,291800.0],["2025-07-18",1533.39,1544.42,1520.75,1541.62,190000.0],["2025-07-21",1545.73,1568.0,1531.09,1531.09,252700.0],["2025-07-22",1530.0,1547.1899,1512.63,1531.63,313600.0],["2025-07-23",1525.0,1543.95,1512.25,1531.26,248600.0],["2025-07-24",1536.0699,1553.6,1527.53,1535.8,220100.0],["2025-07-25",1540.0,1561.24,1529.4399,1532.52,134000.0],["2025-07-28",1529.51,1536.96,1510.9301,1513.73,187500.0],["2025-07-29",1528.47,1535.0,1494.01,1505.0601,276400.0],["2025-07-30",1507.83,1540.24,1501.9399,1527.8,273000.0],["2025-07-31",1512.0,1527.5,1354.48,1436.72,892500.0],["2025-08-01",1425.0,1430.21,1350.0,1381.0699,798500.0],["2025-08-04",1400.0,1401.87,1348.1,1360.99,330100.0],["2025-08-05",1368.88,1376.24,1336.5,1343.12,418500.0],["2025-08-06",1342.14,1393.63,1336.03,1393.61,368700.0],["2025-08-07",1393.5,1393.61,1333.62,1333.62,376200.0],["2025-08-08",1330.65,1349.22,1313.6899,1320.88,308600.0],["2025-08-11",1314.12,1329.72,1305.15,1311.26,262500.0],["2025-08-12",1315.16,1327.23,1301.01,1318.7,191500.0],["2025-08-13",1326.8199,1335.3,1310.0,1335.29,481700.0],["2025-08-14",1327.52,1334.9399,1300.0,1318.1801,461100.0],["2025-08-15",1332.33,1351.89,1325.08,1343.16,217800.0],["2025-08-18",1351.74,1378.26,1348.41,1350.14,204500.0],["2025-08-19",1352.29,1400.5,1350.09,1384.9301,365900.0],["2025-08-20",1382.1801,1401.79,1335.0,1344.11,481400.0],["2025-08-21",1340.0,1366.52,1331.51,1361.72,224400.0],["2025-08-22",1367.0,1436.12,1367.0,1415.9,275400.0],["2025-08-25",1416.3199,1433.53,1407.0,1423.87,213100.0],["2025-08-26",1421.47,1431.17,1411.47,1420.13,468700.0],["2025-08-27",1415.65,1425.0,1395.6,1419.37,306300.0],["2025-08-28",1418.0,1506.9301,1416.0,1506.37,367300.0],["2025-08-29",1508.11,1530.03,1490.63,1521.64,650900.0],["2025-09-02",1505.0,1525.42,1481.22,1504.88,334500.0],["2025-09-03",1481.28,1523.2,1481.28,1520.75,334700.0],["2025-09-04",1530.0,1536.1801,1500.0,1518.92,353100.0],["2025-09-05",1537.96,1559.37,1520.0,1531.99,194700.0],["2025-09-08",1534.74,1542.51,1523.8,1538.2,299900.0],["2025-09-09",1545.35,1553.8,1531.0699,1546.5601,218300.0],["2025-09-10",1537.27,1554.41,1522.25,1530.36,436000.0],["2025-09-11",1544.79,1598.0,1529.64,1596.5601,300400.0],["2025-09-12",1590.48,1593.29,1511.04,1544.05,224400.0],["2025-09-15",1553.03,1562.0,1548.23,1555.21,169800.0],["2025-09-16",1560.0,1563.05,1549.16,1553.54,165200.0],["2025-09-17",1559.5601,1602.92,1551.52,1551.83,360900.0],["2025-09-18",1565.63,1589.88,1505.97,1522.1,272200.0],["2025-09-19",1533.33,1543.99,1464.8,1477.21,520200.0],["2025-09-22",1475.0,1546.6,1460.91,1538.95,298400.0],["2025-09-23",1548.6801,1550.65,1515.5601,1534.77,163000.0],["2025-09-24",1527.62,1556.59,1526.8199,1543.1801,136600.0],["2025-09-25",1533.61,1553.1899,1516.3199,1548.36,173700.0],["2025-09-26",1542.99,1562.2,1511.55,1518.78,199000.0],["2025-09-29",1521.05,1542.25,1520.21,1525.4399,144300.0],["2025-09-30",1523.5,1523.9399,1488.4,1496.53,262300.0],["2025-10-01",1506.3101,1535.0,1484.23,1512.71,238700.0],["2025-10-02",1785.5,1998.01,1692.33,1784.6801,1710100.0],["2025-10-03",1786.87,1880.16,1786.83,1850.65,598500.0],["2025-10-06",1862.12,1886.28,1829.12,1850.1801,482200.0],["2025-10-07",1841.79,1881.21,1825.0,1879.55,362800.0],["2025-10-08",1821.39,1835.9301,1688.6899,1695.01,770800.0],["2025-10-09",1693.4,1730.23,1672.66,1708.77,322100.0],["2025-10-10",1716.89,1723.5699,1652.14,1665.21,297700.0],["2025-10-13",1658.15,1716.12,1648.3101,1649.99,288500.0],["2025-10-14",1641.71,1655.8101,1581.48,1649.51,403700.0],["2025-10-15",1641.28,1652.89,1611.9399,1636.65,273300.0],["2025-10-16",1622.29,1642.01,1607.5,1620.14,287600.0],["2025-10-17",1624.63,1638.75,1604.34,1616.0,256500.0],["2025-10-20",1630.09,1653.15,1617.34,1620.39,160800.0],["2025-10-21",1623.41,1623.41,1564.6,1565.83,397100.0],["2025-10-22",1560.5,1594.9301,1548.78,1573.9399,395500.0],["2025-10-23",1575.0,1628.74,1572.76,1615.36,331100.0],["2025-10-24",1627.17,1669.1801,1624.5,1667.0,189400.0],["2025-10-27",1676.97,1696.34,1673.75,1685.09,216100.0],["2025-10-28",1680.0,1682.76,1660.04,1666.64,184200.0],["2025-10-29",1647.87,1649.92,1565.0,1566.9,261400.0],["2025-10-30",1569.33,1626.5601,1561.61,1585.36,250200.0],["2025-10-31",1566.64,1671.0,1566.64,1659.53,311400.0],["2025-11-03",1653.0,1664.66,1619.22,1650.51,248200.0],["2025-11-04",1636.0,1656.95,1591.66,1606.1,266100.0],["2025-11-05",1598.4,1638.4399,1591.22,1629.2,248100.0],["2025-11-06",1685.0,1768.2,1668.92,1674.8,408300.0],["2025-11-07",1646.5,1740.63,1646.5,1740.0,252200.0],["2025-11-10",1745.5,1807.0,1725.0,1756.34,278000.0],["2025-11-11",1755.72,1835.0,1755.72,1797.6899,276400.0],["2025-11-12",1805.77,1834.33,1773.46,1777.91,219500.0],["2025-11-13",1776.0,1791.35,1736.25,1737.27,139100.0],["2025-11-14",1719.64,1760.79,1691.37,1741.37,118000.0],["2025-11-17",1750.23,1768.25,1732.98,1760.25,187800.0],["2025-11-18",1760.25,1761.6899,1719.99,1724.97,173400.0],["2025-11-19",1722.46,1748.11,1702.75,1736.16,124600.0],["2025-11-20",1750.0,1780.97,1709.33,1720.55,140500.0],["2025-11-21",1724.85,1820.9,1721.6,1788.2,301100.0],["2025-11-24",1787.0,1794.1801,1724.48,1748.25,278900.0],["2025-11-25",1745.0,1820.75,1737.78,1810.0,195500.0],["2025-11-26",1817.9301,1835.0,1793.79,1797.27,112500.0],["2025-11-28",1800.0,1807.22,1782.0,1805.83,48600.0],["2025-12-01",1781.97,1798.22,1765.99,1768.6801,154600.0],["2025-12-02",1781.04,1800.6899,1759.0,1778.71,150100.0],["2025-12-03",1777.04,1791.37,1756.0,1762.35,146500.0],["2025-12-04",1777.02,1787.9,1760.38,1771.87,97100.0],["2025-12-05",1775.4,1813.55,1774.62,1798.53,137700.0],["2025-12-08",1788.22,1806.96,1732.01,1760.45,226500.0],["2025-12-09",1752.99,1771.89,1736.5699,1751.6899,183000.0],["2025-12-10",1755.3199,1780.0,1724.4301,1752.24,161800.0],["2025-12-11",1764.3101,1836.9301,1764.3101,1825.83,280500.0],["2025-12-12",1825.83,1858.91,1815.61,1844.98,242100.0],["2025-12-15",1845.0,1851.67,1804.27,1807.73,214700.0],["2025-12-16",1817.23,1830.05,1785.0601,1792.13,209200.0],["2025-12-17",1790.46,1815.16,1747.4399,1755.02,226000.0],["2025-12-18",1773.76,1785.75,1752.33,1761.41,272200.0],["2025-12-19",1756.29,1766.33,1726.39,1748.4301,528300.0],["2025-12-22",1734.04,1767.9,1733.0,1742.63,207600.0],["2025-12-23",1742.63,1749.2,1712.87,1725.78,140700.0],["2025-12-24",1716.35,1741.6899,1701.49,1731.01,68600.0],["2025-12-26",1729.36,1754.2,1726.01,1753.1899,102600.0],["2025-12-29",1748.1899,1779.01,1737.77,1771.6899,140200.0],["2025-12-30",1749.75,1771.6801,1743.1,1745.75,99700.0],["2025-12-31",1744.0,1745.0,1672.91,1690.62,238100.0],["2026-01-02",1691.03,1691.03,1603.37,1643.27,248100.0],["2026-01-05",1637.89,1674.34,1637.89,1653.48,289000.0],["2026-01-06",1630.0,1636.85,1573.29,1599.96,307000.0],["2026-01-07",1622.95,1643.83,1578.65,1580.51,175600.0],["2026-01-08",1572.11,1606.0,1560.0,1585.6,252700.0],["2026-01-09",1600.27,1671.55,1597.5,1665.53,251700.0],["2026-01-12",1656.55,1684.88,1620.0,1631.3101,209000.0],["2026-01-13",1627.38,1633.03,1607.0,1623.1801,187800.0],["2026-01-14",1615.48,1635.0,1602.64,1616.29,314900.0],["2026-01-15",1604.3101,1629.88,1568.25,1581.1899,162900.0],["2026-01-16",1570.72,1598.15,1552.3199,1567.1899,279900.0],["2026-01-20",1546.5601,1550.0,1493.3101,1494.5,413000.0],["2026-01-21",1504.0,1556.35,1503.46,1535.54,339300.0],["2026-01-22",1546.79,1572.49,1526.33,1556.95,270600.0],["2026-01-23",1540.09,1562.96,1527.73,1544.6899,355000.0],["2026-01-26",1545.0,1555.25,1522.95,1550.74,417600.0],["2026-01-27",1544.46,1548.0,1513.0,1545.0,439900.0],["2026-01-28",1537.28,1555.08,1510.0,1525.67,368400.0],["2026-01-29",1538.84,1585.0,1493.39,1501.75,454000.0],["2026-01-30",1512.53,1512.53,1455.9399,1463.17,282600.0],["2026-02-02",1464.33,1494.78,1441.42,1450.91,369400.0],["2026-02-03",1423.5601,1432.83,1316.0601,1328.0699,877900.0],["2026-02-04",1328.0699,1391.11,1284.3,1386.88,616100.0],["2026-02-05",1390.42,1421.25,1338.09,1357.34,285500.0],["2026-02-06",1365.39,1413.33,1365.39,1391.0,364100.0],["2026-02-09",1383.42,1397.74,1360.88,1372.76,261500.0],["2026-02-10",1375.7,1390.0,1331.33,1380.6801,236000.0],["2026-02-11",1386.66,1395.0,1344.17,1363.3101,203700.0],["2026-02-12",1359.96,1370.54,1280.86,1337.64,459500.0],["2026-02-13",1343.26,1378.15,1335.22,1344.74,191400.0],["2026-02-17",1363.36,1379.6,1328.09,1351.6,210400.0],["2026-02-18",1360.09,1385.78,1347.6801,1366.9301,205000.0],["2026-02-19",1360.38,1365.85,1335.05,1352.73,140800.0],["2026-02-20",1350.16,1382.08,1337.54,1350.45,144500.0],["2026-02-23",1335.97,1336.99,1268.0,1281.64,259900.0],["2026-02-24",1277.0699,1279.3101,1193.1,1227.63,571400.0],["2026-02-25",1227.63,1309.7,1227.63,1300.9399,393000.0],["2026-02-26",1325.0,1416.54,1325.0,1388.4399,342400.0],["2026-02-27",1361.8101,1415.89,1361.04,1409.36,309400.0],["2026-03-02",1380.14,1420.0,1371.97,1407.54,177800.0],["2026-03-03",1384.83,1465.6899,1376.85,1448.02,221700.0],["2026-03-04",1443.0,1469.4301,1415.8199,1464.01,182600.0],["2026-03-05",1461.25,1494.0,1454.2,1475.09,172600.0],["2026-03-06",1467.64,1481.46,1439.9301,1476.0,241600.0],["2026-03-09",1446.48,1461.7,1418.05,1441.2,198000.0],["2026-03-10",1432.6,1433.0,1280.61,1285.15,457300.0],["2026-03-11",1287.01,1300.0,1146.6899,1165.23,848700.0],["2026-03-12",1176.48,1206.0601,1068.67,1093.62,969700.0],["2026-03-13",1097.0601,1152.9,1096.0,1131.22,496400.0],["2026-03-16",1141.24,1181.49,1141.24,1161.53,320000.0],["2026-03-17",1174.62,1235.7,1174.62,1199.9301,380500.0],["2026-03-18",1191.0,1217.34,1160.0601,1203.7,272500.0],["2026-03-19",1181.1899,1193.0,1107.3,1113.16,389600.0],["2026-03-20",1110.0601,1128.2,1097.46,1127.62,614000.0],["2026-03-23",1131.09,1150.0,1061.0,1063.33,460600.0],["2026-03-24",1040.0,1043.1801,969.32,995.0,614400.0],["2026-03-25",1015.45,1044.75,1006.5,1043.1,332600.0],["2026-03-26",1035.85,1072.29,1029.39,1039.84,202900.0],["2026-03-27",1023.42,1030.5601,999.99,1011.06,244200.0],["2026-03-30",1022.3,1057.42,1010.0,1047.9399,417600.0],["2026-03-31",1069.48,1079.89,1037.22,1067.54,242600.0],["2026-04-01",1059.12,1072.01,1030.13,1061.99,254200.0],["2026-04-02",1050.0,1100.9301,1037.4301,1089.76,166700.0],["2026-04-06",1090.0,1099.1899,1076.5,1094.3199,132900.0],["2026-04-07",1100.0,1100.76,1075.0,1082.08,195300.0],["2026-04-08",1119.0,1130.51,1085.47,1092.04,237500.0],["2026-04-09",1081.22,1088.85,1035.0,1072.35,209600.0],["2026-04-10",1068.09,1073.98,909.0,922.37,1086700.0],["2026-04-13",927.41,1013.51,923.0,1000.91,636500.0],["2026-04-14",1010.0,1051.66,1000.21,1007.28,419500.0],["2026-04-15",1017.91,1046.51,1017.91,1030.8101,299600.0],["2026-04-16",1056.9,1079.67,1048.0,1069.9301,285600.0],["2026-04-17",1092.0,1110.39,1062.71,1073.52,282200.0],["2026-04-20",1055.0,1069.24,1031.3199,1063.41,241300.0],["2026-04-21",1051.38,1088.88,1017.12,1036.7,357800.0],["2026-04-22",1053.58,1069.48,870.01,970.17,1405900.0],["2026-04-23",952.0,981.42,931.7,979.76,528600.0],["2026-04-24",970.15,1010.9,966.0,1004.72,311500.0],["2026-04-27",999.27,1042.61,985.12,1013.83,302600.0],["2026-04-28",1028.71,1059.87,1007.45,1010.5,318700.0],["2026-04-29",1088.78,1095.0,1007.44,1043.5699,505800.0],["2026-04-30",1000.0,1026.0,965.5,1025.0,629800.0],["2026-05-01",1049.0,1063.0,1002.19,1035.5,259100.0],["2026-05-04",1050.65,1072.63,1037.3,1060.0,242700.0],["2026-05-05",1058.1,1080.0,1039.8101,1066.27,278200.0],["2026-05-06",1065.23,1082.41,1043.46,1067.0,425600.0],["2026-05-07",1075.0,1133.65,1075.0,1128.39,324000.0],["2026-05-08",1122.0,1132.9301,1100.0,1126.0,315400.0],["2026-05-11",1120.24,1120.24,1086.87,1092.0,289600.0],["2026-05-12",1090.28,1113.14,1081.25,1086.0,345200.0],["2026-05-13",1078.0,1078.6,1046.22,1064.64,376200.0],["2026-05-14",1059.05,1106.4,1054.42,1076.9301,328700.0],["2026-05-15",1081.39,1112.84,1077.7,1098.59,288900.0],["2026-05-18",1094.21,1185.16,1094.21,1181.8199,429200.0],["2026-05-19",1206.11,1245.9399,1171.0601,1186.15,506300.0],["2026-05-20",1170.78,1243.0,1150.0,1230.23,395300.0],["2026-05-21",1224.95,1258.47,1200.3199,1228.1,341600.0],["2026-05-22",1232.0,1277.23,1225.0,1239.91,303200.0],["2026-05-26",1239.45,1280.0,1212.0,1259.89,386400.0],["2026-05-27",1258.71,1290.0,1251.11,1278.47,373400.0],["2026-05-28",1281.7,1323.35,1269.13,1296.36,365100.0],["2026-05-29",1289.88,1299.99,1248.51,1250.59,344000.0],["2026-06-01",1256.9301,1320.15,1218.4,1284.75,306500.0],["2026-06-02",1263.46,1280.0,1212.65,1251.63,413600.0],["2026-06-03",1230.0,1230.0,1150.0,1174.66,348700.0],["2026-06-04",1217.04,1217.04,1162.61,1166.7,233200.0],["2026-06-05",1171.9,1184.1,1134.1,1137.33,199400.0],["2026-06-08",1144.02,1226.59,1124.46,1207.34,277200.0],["2026-06-09",1200.62,1246.0,1187.5601,1225.15,327500.0],["2026-06-10",1222.99,1260.0,1209.79,1220.15,257700.0],["2026-06-11",1205.01,1235.29,1175.28,1185.37,331200.0],["2026-06-12",1196.12,1199.71,1163.62,1179.1899,289100.0],["2026-06-15",1191.0,1197.0,1163.3199,1181.62,333400.0],["2026-06-16",1181.59,1204.0,1164.3,1186.24,283400.0],["2026-06-17",1181.0,1194.0,1119.61,1126.84,328600.0],["2026-06-18",1133.51,1137.16,1080.0,1096.48,889900.0],["2026-06-22",1074.5601,1108.58,1065.6899,1090.85,353000.0],["2026-06-23",1098.8,1113.51,1080.8101,1099.41,277300.0],["2026-06-24",1099.7,1149.99,1099.47,1140.34,218300.0],["2026-06-25",1127.41,1163.35,1113.17,1143.48,212500.0],["2026-06-26",1150.49,1199.3,1150.49,1182.79,371000.0],["2026-06-29",1200.0,1213.05,1173.46,1177.52,287600.0],["2026-06-30",1161.65,1199.74,1160.0,1194.78,255400.0],["2026-07-01",1200.51,1226.6801,1189.0,1206.65,254700.0],["2026-07-02",1220.76,1273.99,1212.5,1270.83,270300.0],["2026-07-06",1269.16,1295.57,1250,1286.51,162613.848877],["2026-07-07",1295,1335.61,1294,1300.27,267744.655376],["2026-07-08",1288.99,1298.0824,1259.91,1266.08,223432.231296],["2026-07-09",1245,1279.72,1233.33,1279.41,155975.006286],["2026-07-10",1290,1304.7535,1246.47,1250.9,213492.67758],["2026-07-13",1269.77,1289.48,1251.85,1278.25,283332.777487],["2026-07-14",1230.145,1258.96,1204.01,1210.52,342440.309973],["2026-07-15",1232.135,1270,1196.94,1205.79,228441.229826],["2026-07-16",1218.99,1256.5,1209.68,1241.22,201312.187069],["2026-07-17",1232.89,1260.21,1219.97,1257.11,251450.784911],["2026-07-20",1249.28,1269.58,1231.73,1263.83,197652.895166],["2026-07-21",1209.29,1244.32,1172.69,1227.34,223554.981915],["2026-07-22",1244.13,1248.28,1212.12,1221.47,191398.137964],["2026-07-23",1218.16,1230.02,1188.1,1206.19,186518.024914],["2026-07-24",1220,1252.72,1209.921,1237.37,149653.31444],["2026-07-27",1262.11,1300.9999,1250,1280.57,275624.772516],["2026-07-28",1301.55,1390,1288.145,1336.22,402537.220791],["2026-07-29",1348.49,1410.17,1334.235,1373.08,431988.926583],["2026-07-30",1150,1238.6,1125.28,1139.54,996287.437541],["2026-07-31",1136.01,1136.02,1070.24,1122.97,1146638.601926],["2026-08-03",1111.6,1115.9751,1031.14,1045.46,635878.997359],["2026-08-04",1040,1055.345,1028.46,1046.99,491709.147398],["2026-08-05",1056,1107.6299,1051,1091.55,319624.014268],["2026-08-06",1087.28,1087.28,1020.2,1031.89,361126.952669],["2026-08-07",1033.2,1058.73,1023,1041.4,308185.019433],["2026-08-10",1029.6,1057.87,1029.35,1056.87,74316.341713],["2026-08-11",1044.71,1048.48,1016.01,1038.23,338185.380219],["2026-08-12",1030.93,1054.99,1015,1044.21,525294.602533],["2026-08-13",1065,1117.93,1048.0001,1110.7,307243.488384],["2026-08-14",1112.78,1116.98,1075.35,1085.78,178588.386752]]}