{"t":"FWRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-16",1.7219,1.8348,1.6654,1.8066,8705700.0],["1993-11-17",1.8348,1.99,1.8066,1.9477,2836350.0],["1993-11-18",1.9759,2.0606,1.9195,1.9195,1637550.0],["1993-11-19",1.9195,1.9618,1.8913,1.9054,1134450.0],["1993-11-22",1.8913,1.9195,1.8066,1.8348,767250.0],["1993-11-23",1.8348,1.99,1.8348,1.9477,422100.0],["1993-11-24",1.9477,1.99,1.9477,1.99,111600.0],["1993-11-26",1.9759,1.9759,1.9477,1.9759,19350.0],["1993-11-29",1.9477,2.0324,1.9477,1.99,214200.0],["1993-11-30",2.0042,2.1171,2.0042,2.0888,242100.0],["1993-12-01",2.1453,2.1735,2.0888,2.103,338400.0],["1993-12-02",2.0888,2.1312,2.0606,2.0606,136350.0],["1993-12-03",2.103,2.1171,2.0747,2.1171,49950.0],["1993-12-06",2.0747,2.1171,2.0747,2.103,30600.0],["1993-12-07",2.0747,2.1171,2.0747,2.103,103050.0],["1993-12-08",2.1171,2.1453,2.0747,2.1453,206100.0],["1993-12-09",2.1594,2.23,2.1312,2.23,554400.0],["1993-12-10",2.23,2.23,2.1876,2.2018,135000.0],["1993-12-13",2.1876,2.23,2.1876,2.23,155250.0],["1993-12-14",2.23,2.2864,2.1453,2.23,340200.0],["1993-12-15",2.1453,2.2018,2.1453,2.2018,61200.0],["1993-12-16",2.1171,2.2018,2.1171,2.1453,136800.0],["1993-12-17",2.0888,2.1735,2.0888,2.1735,122850.0],["1993-12-20",2.1453,2.1594,2.0324,2.0324,983700.0],["1993-12-21",2.0324,2.1453,2.0324,2.103,384300.0],["1993-12-22",2.0606,2.1735,2.0606,2.1735,211050.0],["1993-12-23",2.0888,2.0888,2.0888,2.0888,4950.0],["1993-12-27",2.2018,2.2582,2.1735,2.2582,37350.0],["1993-12-28",2.2018,2.3429,2.2018,2.3147,650700.0],["1993-12-29",2.2864,2.4276,2.2864,2.4276,229050.0],["1993-12-30",2.3147,2.4276,2.3147,2.3711,223200.0],["1993-12-31",2.3429,2.3711,2.3147,2.3147,43200.0],["1994-01-03",2.3147,2.3711,2.3147,2.3429,236700.0],["1994-01-04",2.2582,2.2723,2.2582,2.2723,416700.0],["1994-01-05",2.2018,2.4135,2.2018,2.3711,94050.0],["1994-01-06",2.3711,2.5405,2.3711,2.484,422100.0],["1994-01-07",2.4276,2.5687,2.4276,2.5687,445950.0],["1994-01-10",2.484,2.5687,2.4558,2.4699,101700.0],["1994-01-11",2.4558,2.5123,2.4558,2.484,20250.0],["1994-01-12",2.5405,2.5405,2.4558,2.4558,3600.0],["1994-01-13",2.5123,2.5123,2.4276,2.484,41400.0],["1994-01-14",2.5123,2.5123,2.4276,2.4558,32850.0],["1994-01-17",2.4276,2.4276,2.4276,2.4276,3600.0],["1994-01-18",2.4276,2.4276,2.4276,2.4276,7650.0],["1994-01-19",2.3993,2.484,2.3993,2.484,58500.0],["1994-01-20",2.3711,2.4558,2.3711,2.4558,71550.0],["1994-01-21",2.4558,2.5123,2.3993,2.4558,53550.0],["1994-01-24",2.4558,2.6111,2.4558,2.6111,98100.0],["1994-01-25",2.5405,2.5828,2.5123,2.5123,34650.0],["1994-01-26",2.5123,2.5969,2.5123,2.5405,95850.0],["1994-01-27",2.5687,2.5687,2.5687,2.5687,1800.0],["1994-01-28",2.5687,2.5687,2.5123,2.5123,7650.0],["1994-01-31",2.5123,2.5969,2.5123,2.5123,9000.0],["1994-02-01",2.6252,2.7663,2.5123,2.6534,203400.0],["1994-02-02",2.6816,2.6816,2.6393,2.6393,7650.0],["1994-02-03",2.5969,2.6252,2.5969,2.6111,31950.0],["1994-02-04",2.5969,2.6252,2.5123,2.5405,88650.0],["1994-02-07",2.4276,2.4558,2.3147,2.3993,215100.0],["1994-02-08",2.3993,2.4276,2.3429,2.3711,182250.0],["1994-02-09",2.3993,2.3993,2.3147,2.3711,252450.0],["1994-02-10",2.3993,2.3993,2.3147,2.3147,151650.0],["1994-02-11",2.3147,2.3429,2.3147,2.3147,35100.0],["1994-02-14",2.3147,2.3429,2.3147,2.3429,5400.0],["1994-02-15",2.3429,2.3429,2.3288,2.3429,43650.0],["1994-02-16",2.3711,2.3993,2.2864,2.3993,68850.0],["1994-02-17",2.3711,2.3711,2.3147,2.3147,3150.0],["1994-02-18",2.3993,2.3993,2.3711,2.3711,14850.0],["1994-02-22",2.2864,2.3993,2.2864,2.3288,37800.0],["1994-02-23",2.3147,2.3711,2.2864,2.2864,29700.0],["1994-02-24",2.3711,2.3711,2.3147,2.3711,35550.0],["1994-02-25",2.3711,2.4276,2.2864,2.4276,81450.0],["1994-02-28",2.484,2.5687,2.3993,2.5123,61200.0],["1994-03-01",2.5687,2.5687,2.484,2.5687,31050.0],["1994-03-02",2.484,2.5687,2.484,2.5405,7200.0],["1994-03-03",2.484,2.5969,2.484,2.5969,27900.0],["1994-03-04",2.5405,2.5828,2.5405,2.5828,7650.0],["1994-03-07",2.5687,2.5828,2.5405,2.5687,403650.0],["1994-03-08",2.6252,2.6252,2.5405,2.5405,15750.0],["1994-03-09",2.5405,2.5828,2.5405,2.5828,56700.0],["1994-03-10",2.6111,2.6534,2.5969,2.6534,23850.0],["1994-03-11",2.7099,2.7099,2.5969,2.5969,232200.0],["1994-03-14",2.6816,2.6816,2.6816,2.6816,4500.0],["1994-03-15",2.7099,2.7099,2.5969,2.7099,2700.0],["1994-03-16",2.7099,2.7099,2.6534,2.6534,63450.0],["1994-03-17",2.7663,2.7663,2.6534,2.7663,4950.0],["1994-03-18",2.6534,2.6534,2.6534,2.6534,6300.0],["1994-03-21",2.7099,2.7099,2.6534,2.6816,28800.0],["1994-03-22",2.6957,2.6957,2.6534,2.6534,93600.0],["1994-03-23",2.6816,2.7381,2.6534,2.6957,22050.0],["1994-03-24",2.6534,2.6816,2.6534,2.6816,12150.0],["1994-03-25",2.5969,2.6534,2.5969,2.5969,213300.0],["1994-03-28",2.6534,2.6534,2.5405,2.5546,347400.0],["1994-03-29",2.4981,2.5405,2.484,2.484,300600.0],["1994-03-30",2.3993,2.5123,2.3711,2.4558,77850.0],["1994-03-31",2.4276,2.5405,2.4276,2.5123,213300.0],["1994-04-04",2.3711,2.4276,2.2864,2.3429,114300.0],["1994-04-05",2.484,2.5405,2.4558,2.5405,154800.0],["1994-04-06",2.4276,2.5123,2.4276,2.4558,54450.0],["1994-04-07",2.3993,2.4558,2.3993,2.3993,2700.0],["1994-04-08",2.3993,2.5123,2.3993,2.5123,11700.0],["1994-04-11",2.4981,2.5405,2.4558,2.484,27900.0],["1994-04-12",2.484,2.484,2.484,2.484,0.0],["1994-04-13",2.484,2.484,2.484,2.484,450.0],["1994-04-14",2.484,2.5123,2.484,2.5123,98100.0],["1994-04-15",2.484,2.5687,2.4558,2.5405,35550.0],["1994-04-18",2.4135,2.4135,2.3993,2.3993,50850.0],["1994-04-19",2.3993,2.4558,2.3147,2.3711,175500.0],["1994-04-20",2.3147,2.3147,2.2441,2.2441,30150.0],["1994-04-21",2.3147,2.3147,2.2582,2.2723,292500.0],["1994-04-22",2.23,2.3147,2.23,2.3147,89550.0],["1994-04-25",2.2582,2.2864,2.2582,2.2864,109800.0],["1994-04-26",2.2864,2.2864,2.2864,2.2864,0.0],["1994-04-28",2.3147,2.3147,2.23,2.3147,78300.0],["1994-04-29",2.23,2.3147,2.23,2.23,39150.0],["1994-05-02",2.3429,2.3429,2.3288,2.3288,25200.0],["1994-05-03",2.3288,2.3288,2.3288,2.3288,0.0],["1994-05-04",2.2864,2.3429,2.23,2.3429,118800.0],["1994-05-05",2.3429,2.3429,2.3429,2.3429,6750.0],["1994-05-06",2.3147,2.3147,2.2582,2.2582,24300.0],["1994-05-09",2.2723,2.3147,2.2582,2.3147,53100.0],["1994-05-10",2.2864,2.3147,2.2864,2.3147,52650.0],["1994-05-11",2.2582,2.2582,2.2582,2.2582,3600.0],["1994-05-12",2.3429,2.3429,2.2582,2.2582,80550.0],["1994-05-13",2.2723,2.2864,2.2582,2.2582,126000.0],["1994-05-16",2.2582,2.2864,2.2582,2.2582,124200.0],["1994-05-17",2.2582,2.3429,2.2582,2.3429,2700.0],["1994-05-18",2.3429,2.3429,2.23,2.2653,54900.0],["1994-05-19",2.2582,2.3429,2.23,2.23,159300.0],["1994-05-20",2.3429,2.3429,2.3429,2.3429,46800.0],["1994-05-23",2.3147,2.3147,2.2582,2.2582,11250.0],["1994-05-24",2.1735,2.2582,2.1735,2.2582,15300.0],["1994-05-25",2.2018,2.23,2.2018,2.23,3150.0],["1994-05-26",2.1453,2.1453,2.1453,2.1453,1350.0],["1994-05-27",2.23,2.23,2.23,2.23,2700.0],["1994-05-31",2.1453,2.23,2.1453,2.1453,7650.0],["1994-06-01",2.23,2.23,2.1453,2.1453,5400.0],["1994-06-02",2.1453,2.1453,2.1453,2.1453,0.0],["1994-06-03",2.1453,2.1453,2.1453,2.1453,900.0],["1994-06-06",2.1171,2.1171,1.9759,1.99,127800.0],["1994-06-07",2.0324,2.0606,1.9759,2.0606,452700.0],["1994-06-08",2.0324,2.0324,1.9759,2.0042,84600.0],["1994-06-09",2.0324,2.0324,1.9759,1.9759,23850.0],["1994-06-10",2.0042,2.0042,1.9477,1.9477,152550.0],["1994-06-13",1.9759,2.0042,1.9548,1.9759,245250.0],["1994-06-14",2.0042,2.0042,1.9759,2.0042,242100.0],["1994-06-15",2.0042,2.0042,1.9759,2.0042,117900.0],["1994-06-16",2.0042,2.0606,2.0042,2.0324,415800.0],["1994-06-17",1.9759,2.1171,1.9759,2.0888,180900.0],["1994-06-20",2.0042,2.0606,2.0042,2.0606,4500.0],["1994-06-21",2.0042,2.0042,2.0042,2.0042,1350.0],["1994-06-22",2.1171,2.1453,2.0606,2.1453,778500.0],["1994-06-23",2.1453,2.1594,2.103,2.1594,99000.0],["1994-06-24",2.0606,2.1735,2.0606,2.1735,18000.0],["1994-06-27",2.0606,2.1171,2.0606,2.1171,31500.0],["1994-06-28",2.1735,2.1735,2.0324,2.0888,72000.0],["1994-06-29",2.0183,2.0183,2.0042,2.0042,99450.0],["1994-06-30",1.9759,2.0324,1.9759,1.99,202500.0],["1994-07-01",1.99,1.99,1.99,1.99,0.0],["1994-07-05",2.0324,2.0324,1.9759,2.0042,40950.0],["1994-07-06",2.0324,2.0324,2.0183,2.0324,26100.0],["1994-07-07",2.0606,2.1453,2.0042,2.1453,82800.0],["1994-07-08",2.1735,2.1735,2.1171,2.1735,9000.0],["1994-07-11",2.0888,2.1453,2.0888,2.0888,63900.0],["1994-07-12",2.1171,2.1735,2.0888,2.1312,33750.0],["1994-07-13",2.1735,2.1735,2.0888,2.0888,58950.0],["1994-07-14",2.0888,2.1735,2.0888,2.1735,13500.0],["1994-07-15",2.1735,2.1735,2.0888,2.1453,10350.0],["1994-07-18",2.1453,2.1453,2.1453,2.1453,1800.0],["1994-07-19",2.1171,2.1453,2.0888,2.0888,111600.0],["1994-07-20",2.1312,2.23,2.1312,2.1735,68850.0],["1994-07-21",2.2018,2.23,2.1453,2.2018,85050.0],["1994-07-22",2.1453,2.2582,2.1453,2.2582,69750.0],["1994-07-25",2.23,2.2441,2.1453,2.2018,15300.0],["1994-07-26",2.2018,2.2018,2.2018,2.2018,0.0],["1994-07-27",2.1453,2.2018,2.1453,2.1735,11250.0],["1994-07-28",2.1453,2.2018,2.1453,2.2018,18000.0],["1994-07-29",2.2018,2.2018,2.2018,2.2018,0.0],["1994-08-01",2.2018,2.2018,2.2018,2.2018,2250.0],["1994-08-02",2.2441,2.3147,2.1453,2.2582,123300.0],["1994-08-03",2.2582,2.3147,2.2582,2.3147,35100.0],["1994-08-04",2.2582,2.3147,2.2018,2.3147,70200.0],["1994-08-05",2.2582,2.3147,2.2582,2.2582,15750.0],["1994-08-08",2.3147,2.3147,2.2018,2.3147,29250.0],["1994-08-09",2.2864,2.2864,2.2582,2.2582,5850.0],["1994-08-10",2.2582,2.3147,2.2018,2.2018,38250.0],["1994-08-11",2.2018,2.2018,2.2018,2.2018,0.0],["1994-08-12",2.2582,2.3147,2.2018,2.2018,9450.0],["1994-08-15",2.2864,2.2864,2.2582,2.2582,4950.0],["1994-08-16",2.2018,2.2018,2.2018,2.2018,2250.0],["1994-08-17",2.3147,2.3147,2.23,2.2582,19800.0],["1994-08-18",2.2582,2.3147,2.23,2.2864,58050.0],["1994-08-19",2.2864,2.2864,2.23,2.2864,5400.0],["1994-08-22",2.1735,2.1735,2.1735,2.1735,33750.0],["1994-08-23",2.1453,2.1876,2.1453,2.1876,6300.0],["1994-08-24",2.23,2.23,2.1171,2.1171,44100.0],["1994-08-25",2.1735,2.1735,2.1735,2.1735,10800.0],["1994-08-26",2.1735,2.2018,2.0324,2.1171,66150.0],["1994-08-29",2.0747,2.0747,2.0324,2.0324,9900.0],["1994-08-30",2.0324,2.1171,2.0324,2.0324,12600.0],["1994-08-31",2.0324,2.0324,2.0324,2.0324,7650.0],["1994-09-01",2.1171,2.1171,2.0324,2.0324,124200.0],["1994-09-02",2.0888,2.1171,2.0465,2.0747,61650.0],["1994-09-06",2.0888,2.1171,2.0324,2.0465,51750.0],["1994-09-07",2.103,2.1171,2.0465,2.0465,24750.0],["1994-09-08",2.0324,2.0324,2.0324,2.0324,2250.0],["1994-09-09",2.103,2.103,2.0324,2.0324,4950.0],["1994-09-12",2.0324,2.103,2.0324,2.103,1263150.0],["1994-09-13",2.1171,2.1171,2.0747,2.0888,316350.0],["1994-09-14",2.0324,2.0888,2.0324,2.0324,9900.0],["1994-09-15",2.1453,2.3711,2.1453,2.2582,246150.0],["1994-09-16",2.23,2.2582,2.2018,2.2582,43200.0],["1994-09-19",2.2864,2.3711,2.2582,2.3711,30150.0],["1994-09-20",2.3711,2.4558,2.3006,2.4276,128700.0],["1994-09-21",2.4558,2.4558,2.3711,2.3711,17100.0],["1994-09-22",2.484,2.5405,2.4558,2.484,338850.0],["1994-09-23",2.4558,2.5405,2.4558,2.484,654300.0],["1994-09-26",2.5405,2.5405,2.3429,2.4276,87750.0],["1994-09-27",2.3429,2.3711,2.3147,2.3429,52200.0],["1994-09-28",2.3006,2.3993,2.3006,2.3993,82800.0],["1994-09-29",2.4276,2.4276,2.3429,2.4276,26100.0],["1994-09-30",2.4558,2.4558,2.4558,2.4558,4950.0],["1994-10-03",2.4558,2.4558,2.3711,2.3711,22500.0],["1994-10-04",2.3711,2.3711,2.3711,2.3711,4500.0],["1994-10-05",2.4276,2.4276,2.3711,2.4276,3600.0],["1994-10-06",2.5123,2.5123,2.3993,2.484,3600.0],["1994-10-07",2.5123,2.5123,2.4558,2.4558,5400.0],["1994-10-10",2.5123,2.5123,2.5123,2.5123,3150.0],["1994-10-11",2.5123,2.5123,2.5123,2.5123,6750.0],["1994-10-12",2.484,2.484,2.3993,2.484,17550.0],["1994-10-13",2.484,2.484,2.484,2.484,4950.0],["1994-10-14",2.484,2.484,2.484,2.484,450.0],["1994-10-17",2.3711,2.484,2.3711,2.484,12150.0],["1994-10-18",2.484,2.484,2.4558,2.4558,3150.0],["1994-10-19",2.4558,2.484,2.4135,2.484,392400.0],["1994-10-20",2.5123,2.5123,2.4558,2.5123,55350.0],["1994-10-21",2.5123,2.5123,2.4558,2.4558,30150.0],["1994-10-24",2.5123,2.5123,2.5123,2.5123,2250.0],["1994-10-25",2.5123,2.5123,2.3852,2.3852,39150.0],["1994-10-26",2.3711,2.3993,2.2864,2.3993,572400.0],["1994-10-27",2.2864,2.3993,2.2864,2.3429,117900.0],["1994-10-28",2.3993,2.3993,2.2864,2.3993,16200.0],["1994-10-31",2.3993,2.3993,2.2864,2.3993,13950.0],["1994-11-01",2.357,2.3993,2.357,2.3993,94500.0],["1994-11-02",2.3993,2.3993,2.3711,2.3993,28350.0],["1994-11-03",2.3993,2.3993,2.2864,2.2864,2250.0],["1994-11-04",2.3429,2.3429,2.3429,2.3429,900.0],["1994-11-07",2.3147,2.3993,2.3147,2.3429,22950.0],["1994-11-08",2.3288,2.3288,2.3288,2.3288,13050.0],["1994-11-09",2.3711,2.4276,2.3288,2.4135,63900.0],["1994-11-10",2.484,2.484,2.484,2.484,4500.0],["1994-11-11",2.4276,2.5123,2.4276,2.4276,157050.0],["1994-11-14",2.4981,2.4981,2.484,2.484,7650.0],["1994-11-15",2.5405,2.5405,2.484,2.484,22050.0],["1994-11-16",2.4276,2.5123,2.4276,2.5123,16200.0],["1994-11-17",2.4276,2.5123,2.4276,2.5123,29250.0],["1994-11-18",2.4276,2.4276,2.4276,2.4276,2250.0],["1994-11-21",2.4276,2.4346,2.4064,2.4064,81450.0],["1994-11-22",2.3993,2.3993,2.3993,2.3993,4950.0],["1994-11-23",2.3993,2.3993,2.3147,2.357,32850.0],["1994-11-25",2.357,2.357,2.357,2.357,0.0],["1994-11-28",2.3147,2.3993,2.3147,2.3993,9450.0],["1994-11-29",2.3429,2.4276,2.3429,2.4276,1800.0],["1994-11-30",2.3711,2.4276,2.3429,2.4276,19800.0],["1994-12-01",2.4276,2.4558,2.3147,2.3147,77400.0],["1994-12-02",2.3147,2.4276,2.3147,2.3147,2700.0],["1994-12-05",2.3288,2.3429,2.3288,2.3429,44550.0],["1994-12-06",2.3429,2.3429,2.3429,2.3429,450.0],["1994-12-07",2.3147,2.3711,2.2582,2.2582,72450.0],["1994-12-08",2.1735,2.1876,2.1735,2.1876,4950.0],["1994-12-09",2.1735,2.1735,2.1735,2.1735,2700.0],["1994-12-12",2.1453,2.2018,2.1312,2.2018,52200.0],["1994-12-13",2.2018,2.2018,2.1453,2.1453,2700.0],["1994-12-14",2.2018,2.2018,2.2018,2.2018,3600.0],["1994-12-15",2.2018,2.2018,2.2018,2.2018,900.0],["1994-12-16",2.2018,2.2018,2.2018,2.2018,900.0],["1994-12-19",2.0888,2.103,2.0888,2.0888,94500.0],["1994-12-20",2.0888,2.0888,2.0042,2.0042,58950.0],["1994-12-21",2.0888,2.0888,1.8348,1.9195,59850.0],["1994-12-22",1.863,1.9477,1.863,1.9336,32850.0],["1994-12-23",1.9477,1.9477,1.8348,1.863,509400.0],["1994-12-27",1.8913,1.8913,1.8348,1.8489,61200.0],["1994-12-28",1.8489,1.8913,1.8348,1.8348,131850.0],["1994-12-29",1.8348,1.863,1.609,1.7219,477900.0],["1994-12-30",1.7501,1.7501,1.6937,1.7501,194850.0],["1995-01-03",1.7501,1.7501,1.6372,1.6654,255600.0],["1995-01-04",1.7219,1.7219,1.6795,1.7078,520650.0],["1995-01-05",1.6937,1.7219,1.3549,1.5243,2489400.0],["1995-01-06",1.5243,1.6937,1.5243,1.6654,761850.0],["1995-01-09",1.6654,1.7219,1.609,1.6937,93600.0],["1995-01-10",1.7219,1.7219,1.6937,1.6937,147150.0],["1995-01-11",1.7219,1.7219,1.6654,1.6654,288450.0],["1995-01-12",1.7219,1.8066,1.6937,1.7783,292500.0],["1995-01-13",1.7783,1.8066,1.736,1.7783,165600.0],["1995-01-16",1.8066,1.863,1.7642,1.863,210600.0],["1995-01-17",1.863,1.863,1.7783,1.8207,307350.0],["1995-01-18",1.7219,1.8066,1.7219,1.736,252000.0],["1995-01-19",1.7219,1.8066,1.7219,1.736,140400.0],["1995-01-20",1.7783,1.8066,1.6654,1.7078,206550.0],["1995-01-23",1.6795,1.6937,1.609,1.609,109800.0],["1995-01-24",1.4396,1.609,1.3267,1.609,732600.0],["1995-01-25",1.609,1.6654,1.5807,1.6654,346950.0],["1995-01-26",1.6372,1.6654,1.6231,1.6372,161550.0],["1995-01-27",1.6654,1.7219,1.6372,1.6937,84150.0],["1995-01-30",1.6937,1.7501,1.6654,1.7501,221850.0],["1995-01-31",1.6725,1.8913,1.6725,1.8066,125100.0],["1995-02-01",1.8066,1.8913,1.8066,1.8913,292500.0],["1995-02-02",1.9195,1.9195,1.8348,1.8348,26100.0],["1995-02-03",1.9195,1.9195,1.8348,1.8348,86850.0],["1995-02-06",1.9195,1.9195,1.8066,1.8348,54000.0],["1995-02-07",1.8913,1.8913,1.8066,1.8348,20700.0],["1995-02-08",1.8913,1.8913,1.7783,1.8913,17100.0],["1995-02-09",1.8913,1.8913,1.8066,1.8913,122850.0],["1995-02-10",1.8913,1.8913,1.6372,1.6372,181350.0],["1995-02-13",1.7219,1.8066,1.6372,1.6372,270000.0],["1995-02-14",1.7219,1.7219,1.6654,1.6937,81000.0],["1995-02-15",1.6937,1.7219,1.6372,1.6937,255150.0],["1995-02-16",1.6937,1.6937,1.6372,1.6654,145800.0],["1995-02-17",1.6937,1.6937,1.6372,1.6937,360000.0],["1995-02-21",1.6372,1.6937,1.6372,1.6937,19350.0],["1995-02-22",1.6513,1.7501,1.6513,1.7501,229500.0],["1995-02-23",1.7783,1.8066,1.7219,1.8066,43200.0],["1995-02-24",1.8066,1.863,1.7219,1.863,73800.0],["1995-02-27",1.7783,1.8913,1.7783,1.8913,2700.0],["1995-02-28",1.8348,1.8913,1.7783,1.8913,250650.0],["1995-03-01",1.863,1.8913,1.7783,1.8348,113850.0],["1995-03-02",1.7783,1.8913,1.736,1.736,122400.0],["1995-03-03",1.7783,1.8066,1.6937,1.7783,96750.0],["1995-03-06",1.7783,1.8348,1.7501,1.7642,153450.0],["1995-03-07",1.8348,1.8348,1.7642,1.8066,40950.0],["1995-03-08",1.8066,1.8066,1.7501,1.8066,14400.0],["1995-03-09",1.8066,1.8066,1.7219,1.7783,124200.0],["1995-03-10",1.7783,1.7783,1.7219,1.7783,18900.0],["1995-03-13",1.7501,1.7783,1.7501,1.7783,90900.0],["1995-03-14",1.7219,1.7501,1.7219,1.7219,108000.0],["1995-03-15",1.7501,1.7783,1.736,1.7783,82350.0],["1995-03-16",1.7783,1.7783,1.7219,1.7783,42750.0],["1995-03-17",1.7783,1.7783,1.7783,1.7783,9900.0],["1995-03-20",1.7219,1.7783,1.7219,1.7219,44550.0],["1995-03-21",1.7219,1.7783,1.6372,1.6372,239850.0],["1995-03-22",1.6937,1.7501,1.6654,1.6654,170550.0],["1995-03-23",1.6795,1.7501,1.6654,1.6654,67950.0],["1995-03-24",1.7501,1.7501,1.6372,1.6372,89550.0],["1995-03-27",1.6654,1.6937,1.6372,1.6937,26550.0],["1995-03-28",1.6372,1.6654,1.609,1.6654,55350.0],["1995-03-29",1.609,1.6513,1.5807,1.609,952650.0],["1995-03-30",1.5807,1.609,1.5807,1.5807,71550.0],["1995-03-31",1.5807,1.6654,1.5807,1.6372,17550.0],["1995-04-03",1.5807,1.6654,1.5807,1.6654,3150.0],["1995-04-04",1.6372,1.6654,1.5666,1.6372,107550.0],["1995-04-05",1.6372,1.6372,1.5525,1.5807,89550.0],["1995-04-06",1.6372,1.6372,1.5807,1.5807,108450.0],["1995-04-07",1.5525,1.5525,1.5525,1.5525,3150.0],["1995-04-10",1.5525,1.6372,1.5525,1.5525,11700.0],["1995-04-11",1.5807,1.6372,1.5525,1.6372,84600.0],["1995-04-12",1.5525,1.6372,1.5525,1.5949,92250.0],["1995-04-13",1.5949,1.5949,1.5949,1.5949,0.0],["1995-04-17",1.5807,1.5807,1.5807,1.5807,6750.0],["1995-04-18",1.6372,1.7501,1.6372,1.7219,106200.0],["1995-04-19",1.7219,1.7219,1.6372,1.6372,22500.0],["1995-04-20",1.7219,1.7783,1.6372,1.7219,144000.0],["1995-04-21",1.7783,1.7783,1.6937,1.7501,39150.0],["1995-04-24",1.736,1.7501,1.6937,1.736,82800.0],["1995-04-25",1.7783,1.7783,1.7783,1.7783,1350.0],["1995-04-26",1.7783,1.7783,1.7289,1.7289,10800.0],["1995-04-27",1.6937,1.7783,1.6937,1.7219,112500.0],["1995-04-28",1.6937,1.7219,1.6937,1.7219,38250.0],["1995-05-01",1.6937,1.8066,1.6937,1.7501,20700.0],["1995-05-02",1.6937,1.8066,1.6372,1.6372,40950.0],["1995-05-03",1.6372,1.6372,1.5807,1.5807,54000.0],["1995-05-04",1.609,1.6372,1.5807,1.6372,23850.0],["1995-05-05",1.609,1.6372,1.5807,1.5807,22500.0],["1995-05-08",1.6372,1.6372,1.5807,1.609,34650.0],["1995-05-09",1.5243,1.609,1.5243,1.5807,52650.0],["1995-05-10",1.5243,1.609,1.5243,1.609,2250.0],["1995-05-11",1.5525,1.609,1.5243,1.5243,11250.0],["1995-05-12",1.609,1.609,1.5243,1.609,22500.0],["1995-05-15",1.5243,1.5666,1.5243,1.5666,27450.0],["1995-05-16",1.5243,1.5807,1.5243,1.5384,17550.0],["1995-05-17",1.5243,1.5243,1.5243,1.5243,4500.0],["1995-05-18",1.5243,1.609,1.4961,1.609,165150.0],["1995-05-19",1.609,1.609,1.609,1.609,0.0],["1995-05-22",1.5243,1.5666,1.5243,1.5243,22050.0],["1995-05-23",1.5666,1.5666,1.5666,1.5666,10800.0],["1995-05-24",1.5666,1.5807,1.5243,1.5807,5850.0],["1995-05-25",1.5243,1.5384,1.4678,1.482,83250.0],["1995-05-26",1.4678,1.4961,1.4678,1.4961,34650.0],["1995-05-30",1.5243,1.5243,1.4678,1.489,121050.0],["1995-05-31",1.4961,1.5243,1.4678,1.4678,135000.0],["1995-06-01",1.5243,1.5243,1.482,1.482,53100.0],["1995-06-02",1.4678,1.4961,1.4396,1.4961,18450.0],["1995-06-05",1.4396,1.4396,1.4114,1.4114,41400.0],["1995-06-06",1.3549,1.4114,1.3126,1.3549,218700.0],["1995-06-07",1.4114,1.4396,1.3832,1.4396,232650.0],["1995-06-08",1.3832,1.4678,1.3832,1.4678,57600.0],["1995-06-09",1.4678,1.4678,1.4114,1.4678,30150.0],["1995-06-12",1.4678,1.4678,1.3832,1.3973,59850.0],["1995-06-13",1.3973,1.4678,1.3832,1.3832,8550.0],["1995-06-14",1.4114,1.4678,1.4114,1.4396,63000.0],["1995-06-15",1.4678,1.5525,1.4678,1.5525,43200.0],["1995-06-16",1.5525,1.609,1.4961,1.5525,138150.0],["1995-06-19",1.4961,1.5525,1.4961,1.5243,25650.0],["1995-06-20",1.4961,1.5243,1.4961,1.4961,37800.0],["1995-06-21",1.4961,1.5807,1.4961,1.4961,27450.0],["1995-06-22",1.5807,1.5807,1.4961,1.5525,99900.0],["1995-06-23",1.5525,1.5525,1.4961,1.4961,9900.0],["1995-06-26",1.4961,1.5807,1.4961,1.4961,459000.0],["1995-06-27",1.5102,1.5525,1.4961,1.4961,521550.0],["1995-06-28",1.5807,1.5807,1.4961,1.5384,37800.0],["1995-06-29",1.5384,1.5384,1.5384,1.5384,7200.0],["1995-06-30",1.5807,1.609,1.4961,1.5243,48600.0],["1995-07-03",1.609,1.609,1.5807,1.5807,900.0],["1995-07-05",1.609,1.609,1.4961,1.5243,98550.0],["1995-07-06",1.5243,1.5666,1.5243,1.5666,42750.0],["1995-07-07",1.609,1.609,1.5243,1.5525,92250.0],["1995-07-10",1.609,1.7219,1.609,1.7219,162900.0],["1995-07-11",1.7501,1.863,1.7501,1.863,284850.0],["1995-07-12",1.863,1.9477,1.7783,1.9477,243900.0],["1995-07-13",1.863,1.9618,1.863,1.9477,49050.0],["1995-07-14",1.863,1.9477,1.863,1.9054,22050.0],["1995-07-17",1.863,1.863,1.863,1.863,1350.0],["1995-07-18",1.863,1.9477,1.863,1.863,26550.0],["1995-07-19",1.863,1.9054,1.863,1.9054,90900.0],["1995-07-20",1.863,1.9759,1.863,1.9759,72900.0],["1995-07-21",1.8913,1.9759,1.8913,1.9759,12600.0],["1995-07-24",1.8913,1.9759,1.8913,1.8913,31050.0],["1995-07-25",1.9054,1.9195,1.8913,1.9195,12600.0],["1995-07-26",1.863,1.9195,1.8348,1.8348,453150.0],["1995-07-27",1.8348,1.8348,1.7501,1.7501,80100.0],["1995-07-28",1.8348,1.8348,1.7219,1.7501,515700.0],["1995-07-31",1.7501,1.7501,1.7501,1.7501,1350.0],["1995-08-01",1.7501,1.7501,1.7501,1.7501,4500.0],["1995-08-02",1.8348,1.8348,1.6937,1.7078,150300.0],["1995-08-03",1.7783,1.7783,1.6937,1.7078,31500.0],["1995-08-04",1.7078,1.7078,1.7078,1.7078,0.0],["1995-08-07",1.7078,1.7219,1.7078,1.7219,50400.0],["1995-08-08",1.7219,1.7219,1.7219,1.7219,27450.0],["1995-08-09",1.7783,1.7783,1.7783,1.7783,1350.0],["1995-08-10",1.7078,1.7078,1.609,1.6231,97650.0],["1995-08-11",1.6654,1.6654,1.609,1.609,18450.0],["1995-08-14",1.609,1.609,1.609,1.609,4500.0],["1995-08-15",1.609,1.6372,1.609,1.609,162900.0],["1995-08-16",1.6372,1.6654,1.609,1.6372,60750.0],["1995-08-17",1.6654,1.6654,1.5525,1.5525,60300.0],["1995-08-18",1.5243,1.5807,1.5243,1.5243,11700.0],["1995-08-21",1.5243,1.5807,1.4396,1.4396,112500.0],["1995-08-22",1.4255,1.4961,1.4114,1.4396,18450.0],["1995-08-23",1.4396,1.4961,1.4396,1.4678,67950.0],["1995-08-24",1.4961,1.4961,1.4396,1.4678,52650.0],["1995-08-25",1.4961,1.5807,1.4961,1.4961,37350.0],["1995-08-28",1.4961,1.5807,1.4961,1.5807,31950.0],["1995-08-29",1.5243,1.6372,1.5243,1.6372,27900.0],["1995-08-30",1.5525,1.5807,1.5525,1.5807,16200.0],["1995-08-31",1.5525,1.5525,1.5525,1.5525,6750.0],["1995-09-01",1.5525,1.6372,1.5525,1.5525,67500.0],["1995-09-05",1.5525,1.5525,1.5525,1.5525,2250.0],["1995-09-06",1.5525,1.5525,1.5525,1.5525,51300.0],["1995-09-07",1.5525,1.5666,1.4961,1.5525,36900.0],["1995-09-08",1.5243,1.5807,1.5243,1.5525,26100.0],["1995-09-11",1.609,1.6372,1.609,1.6372,1350.0],["1995-09-12",1.5807,1.6372,1.5807,1.6372,4950.0],["1995-09-13",1.5243,1.5807,1.4537,1.5807,1480500.0],["1995-09-14",1.5807,1.5807,1.5525,1.5807,63900.0],["1995-09-15",1.5525,1.5949,1.5525,1.5525,14850.0],["1995-09-18",1.5525,1.5525,1.5243,1.5243,49500.0],["1995-09-19",1.5525,1.5525,1.5243,1.5243,7200.0],["1995-09-20",1.5243,1.5243,1.3832,1.3832,68850.0],["1995-09-21",1.4396,1.4396,1.3832,1.4396,10800.0],["1995-09-22",1.4396,1.4396,1.3549,1.4114,61200.0],["1995-09-25",1.4114,1.4114,1.3267,1.3408,74700.0],["1995-09-26",1.3549,1.3549,1.3267,1.3408,11250.0],["1995-09-27",1.3267,1.3832,1.3267,1.3408,58500.0],["1995-09-28",1.3832,1.3832,1.3408,1.3408,25650.0],["1995-09-29",1.3267,1.3408,1.3267,1.3408,28350.0],["1995-10-02",1.3408,1.3832,1.3267,1.3549,44100.0],["1995-10-03",1.3549,1.3549,1.3549,1.3549,20700.0],["1995-10-04",1.369,1.369,1.3549,1.3549,18450.0],["1995-10-05",1.3549,1.3549,1.3549,1.3549,2250.0],["1995-10-06",1.3549,1.4114,1.3549,1.4114,1350.0],["1995-10-09",1.3549,1.4114,1.3549,1.369,23850.0],["1995-10-10",1.3549,1.3832,1.3408,1.3832,21600.0],["1995-10-11",1.3832,1.3832,1.3832,1.3832,4500.0],["1995-10-12",1.3832,1.3832,1.3267,1.3267,3600.0],["1995-10-13",1.3267,1.369,1.3267,1.369,14400.0],["1995-10-16",1.3408,1.4255,1.3267,1.3973,192150.0],["1995-10-17",1.4678,1.4678,1.3832,1.3832,23400.0],["1995-10-18",1.3832,1.3832,1.3832,1.3832,2700.0],["1995-10-19",1.3832,1.3832,1.3832,1.3832,4500.0],["1995-10-20",1.4678,1.4678,1.3832,1.4114,17550.0],["1995-10-23",1.3832,1.4678,1.3832,1.3832,81450.0],["1995-10-24",1.4678,1.4961,1.4255,1.4961,35550.0],["1995-10-25",1.4678,1.4678,1.3832,1.4678,20700.0],["1995-10-26",1.4678,1.4678,1.3832,1.4396,18000.0],["1995-10-27",1.3832,1.4678,1.3832,1.4678,4050.0],["1995-10-30",1.3832,1.4114,1.2702,1.2844,69750.0],["1995-10-31",1.2702,1.3549,1.2702,1.3126,68850.0],["1995-11-01",1.3267,1.3267,1.3267,1.3267,3600.0],["1995-11-02",1.2844,1.3832,1.2844,1.3832,24300.0],["1995-11-03",1.3832,1.3832,1.2844,1.3408,31050.0],["1995-11-06",1.2985,1.3973,1.2985,1.3973,7200.0],["1995-11-07",1.3973,1.3973,1.3408,1.3408,46350.0],["1995-11-08",1.3973,1.4114,1.3267,1.4114,34200.0],["1995-11-09",1.4114,1.4961,1.3549,1.3832,98100.0],["1995-11-10",1.609,1.6937,1.5525,1.609,237150.0],["1995-11-13",1.6937,1.6937,1.5807,1.5807,31050.0],["1995-11-14",1.6654,1.6937,1.609,1.6937,68850.0],["1995-11-15",1.609,1.6372,1.4961,1.4961,96750.0],["1995-11-16",1.5243,1.5525,1.4961,1.4961,11700.0],["1995-11-17",1.5525,1.5525,1.5525,1.5525,10800.0],["1995-11-20",1.4961,1.5525,1.4678,1.5525,53550.0],["1995-11-21",1.4961,1.5525,1.4961,1.5525,6300.0],["1995-11-22",1.5525,1.5525,1.5525,1.5525,6300.0],["1995-11-24",1.5525,1.5525,1.5525,1.5525,0.0],["1995-11-27",1.5525,1.5525,1.4961,1.5243,7200.0],["1995-11-28",1.5525,1.5525,1.4114,1.4961,73800.0],["1995-11-29",1.4961,1.5102,1.4396,1.4396,22500.0],["1995-11-30",1.4396,1.4961,1.3832,1.3832,171000.0],["1995-12-01",1.3832,1.4678,1.3832,1.4396,60300.0],["1995-12-04",1.3832,1.3832,1.3832,1.3832,25200.0],["1995-12-05",1.3832,1.4396,1.3832,1.3973,112950.0],["1995-12-06",1.3832,1.4678,1.3832,1.3832,35100.0],["1995-12-07",1.4678,1.5243,1.3832,1.482,45900.0],["1995-12-08",1.4396,1.5243,1.4396,1.482,31050.0],["1995-12-11",1.5243,1.6372,1.5243,1.5525,179550.0],["1995-12-12",1.5525,1.5666,1.5525,1.5525,15300.0],["1995-12-13",1.5807,1.609,1.5525,1.5525,88200.0],["1995-12-14",1.5807,1.609,1.4961,1.4961,63000.0],["1995-12-15",1.4961,1.4961,1.4396,1.4396,49950.0],["1995-12-18",1.4678,1.4678,1.3832,1.3832,59850.0],["1995-12-19",1.3832,1.4114,1.3832,1.3832,17550.0],["1995-12-20",1.4396,1.4678,1.3549,1.4396,38250.0],["1995-12-21",1.4396,1.4678,1.3832,1.4114,109350.0],["1995-12-22",1.3832,1.482,1.3832,1.4537,96750.0],["1995-12-26",1.4114,1.4961,1.4114,1.4961,13500.0],["1995-12-27",1.4114,1.4537,1.4114,1.4396,7200.0],["1995-12-28",1.4114,1.4961,1.4114,1.482,19800.0],["1995-12-29",1.4396,1.5525,1.4396,1.4961,72000.0],["1996-01-02",1.5525,1.609,1.4678,1.609,18450.0],["1996-01-03",1.5525,1.5807,1.5525,1.5807,15300.0],["1996-01-04",1.4961,1.5807,1.4961,1.4961,109350.0],["1996-01-05",1.4961,1.5384,1.4961,1.4961,45000.0],["1996-01-08",1.4961,1.5525,1.4961,1.4961,53550.0],["1996-01-09",1.5807,1.5807,1.4678,1.4678,177750.0],["1996-01-10",1.5243,1.5243,1.4678,1.4678,53100.0],["1996-01-11",1.4678,1.5243,1.4396,1.4537,239400.0],["1996-01-12",1.4396,1.5243,1.4114,1.4396,35100.0],["1996-01-15",1.4396,1.4678,1.4114,1.4396,125100.0],["1996-01-16",1.4114,1.4114,1.4114,1.4114,4500.0],["1996-01-17",1.4114,1.4961,1.4114,1.4678,88200.0],["1996-01-18",1.4678,1.5102,1.4678,1.5102,18900.0],["1996-01-19",1.4678,1.4678,1.4678,1.4678,1800.0],["1996-01-22",1.4678,1.5525,1.4678,1.5031,16200.0],["1996-01-23",1.4678,1.4961,1.4678,1.4961,66600.0],["1996-01-24",1.4678,1.4961,1.4678,1.4961,225900.0],["1996-01-25",1.4678,1.5525,1.4678,1.4678,11250.0],["1996-01-26",1.4678,1.4961,1.4678,1.4961,11250.0],["1996-01-29",1.5525,1.5525,1.4678,1.4678,1800.0],["1996-01-30",1.5525,1.5525,1.5525,1.5525,2250.0],["1996-01-31",1.4678,1.4678,1.4678,1.4678,1350.0],["1996-02-01",1.5525,1.5525,1.4678,1.4678,6300.0],["1996-02-02",1.4961,1.5243,1.4961,1.5243,57150.0],["1996-02-05",1.5525,1.5525,1.5525,1.5525,2700.0],["1996-02-06",1.4678,1.5102,1.4678,1.482,117450.0],["1996-02-07",1.4961,1.5243,1.4678,1.4678,7650.0],["1996-02-08",1.4678,1.5243,1.4678,1.4678,13050.0],["1996-02-09",1.4678,1.5666,1.4678,1.5666,69300.0],["1996-02-12",1.5807,1.5807,1.5384,1.5666,19800.0],["1996-02-13",1.5243,1.5807,1.5243,1.5243,6750.0],["1996-02-14",1.5243,1.5243,1.5243,1.5243,450.0],["1996-02-15",1.5243,1.5807,1.5243,1.5384,40050.0],["1996-02-16",1.5807,1.609,1.5243,1.609,114750.0],["1996-02-20",1.5525,1.6372,1.5525,1.5949,41850.0],["1996-02-21",1.5807,1.609,1.5807,1.609,91350.0],["1996-02-22",1.5807,1.6654,1.5807,1.6372,353700.0],["1996-02-23",1.6372,1.6937,1.6231,1.6231,20250.0],["1996-02-26",1.6231,1.6937,1.6231,1.6513,112050.0],["1996-02-27",1.6513,1.7078,1.6372,1.6654,10800.0],["1996-02-28",1.6372,1.7219,1.6372,1.6937,35550.0],["1996-02-29",1.6937,1.736,1.6372,1.736,26100.0],["1996-03-01",1.6372,1.7078,1.6372,1.6937,120150.0],["1996-03-04",1.6937,1.863,1.6937,1.863,359100.0],["1996-03-05",1.8348,1.8348,1.7501,1.7501,275400.0],["1996-03-06",1.8348,1.8348,1.7501,1.7501,48150.0],["1996-03-07",1.7501,1.863,1.7501,1.7783,55350.0],["1996-03-08",1.7501,1.7501,1.6372,1.6372,264150.0],["1996-03-11",1.6937,1.7783,1.6654,1.7219,118800.0],["1996-03-12",1.6937,1.8066,1.6937,1.8066,86400.0],["1996-03-13",1.8066,1.8066,1.7219,1.7783,31050.0],["1996-03-14",1.7219,1.7783,1.7219,1.7642,9000.0],["1996-03-15",1.7219,1.8348,1.7219,1.8348,118350.0],["1996-03-18",1.7783,1.8348,1.7783,1.8348,2250.0],["1996-03-19",1.7783,1.8348,1.7783,1.7783,17100.0],["1996-03-20",1.7783,1.8066,1.7219,1.7219,24300.0],["1996-03-21",1.7219,1.7501,1.6937,1.7219,64800.0],["1996-03-22",1.7219,1.7783,1.6937,1.7783,19350.0],["1996-03-25",1.6937,1.7783,1.6937,1.7219,129600.0],["1996-03-26",1.6937,1.7783,1.6937,1.7783,34200.0],["1996-03-27",1.6937,1.7219,1.6937,1.7219,40050.0],["1996-03-28",1.7219,1.7219,1.7219,1.7219,1350.0],["1996-03-29",1.7219,1.7219,1.609,1.6231,129600.0],["1996-04-01",1.6654,1.6654,1.5807,1.609,34650.0],["1996-04-02",1.6513,1.6937,1.609,1.6654,262800.0],["1996-04-03",1.6513,1.6937,1.609,1.609,12600.0],["1996-04-04",1.6654,1.6654,1.609,1.609,38250.0],["1996-04-08",1.6372,1.6937,1.6231,1.6937,63000.0],["1996-04-09",1.6372,1.6654,1.5807,1.5807,124650.0],["1996-04-10",1.5807,1.5807,1.5243,1.5243,50850.0],["1996-04-11",1.5243,1.5807,1.5243,1.5807,13500.0],["1996-04-12",1.5525,1.5525,1.5525,1.5525,4050.0],["1996-04-15",1.5243,1.5807,1.5243,1.5525,14400.0],["1996-04-16",1.4961,1.609,1.4961,1.609,50400.0],["1996-04-17",1.6372,1.6937,1.5807,1.609,34650.0],["1996-04-18",1.5807,1.6937,1.5807,1.6513,54450.0],["1996-04-19",1.6937,1.7219,1.6654,1.7219,29250.0],["1996-04-22",1.6937,1.7219,1.6654,1.6937,9900.0],["1996-04-23",1.7219,1.7219,1.7219,1.7219,15750.0],["1996-04-24",1.6654,1.7783,1.6654,1.7219,28800.0],["1996-04-25",1.7219,1.8207,1.7219,1.7783,173250.0],["1996-04-26",1.8066,1.8066,1.7783,1.8066,29250.0],["1996-04-29",1.7783,1.7925,1.7783,1.7783,14400.0],["1996-04-30",1.8066,1.8066,1.7783,1.8066,7200.0],["1996-05-01",1.8066,1.8066,1.7783,1.7783,61200.0],["1996-05-02",1.7783,1.8348,1.7783,1.7783,62100.0],["1996-05-03",1.8348,1.8348,1.7783,1.7783,29700.0],["1996-05-06",1.8348,1.8348,1.7783,1.8348,26100.0],["1996-05-07",1.7783,1.8348,1.7783,1.7783,59400.0],["1996-05-08",1.8348,1.8348,1.5525,1.6372,156600.0],["1996-05-09",1.6372,1.7219,1.6372,1.6372,42300.0],["1996-05-10",1.6372,1.6372,1.6372,1.6372,1350.0],["1996-05-13",1.609,1.6372,1.609,1.6372,16650.0],["1996-05-14",1.7219,1.7219,1.6372,1.6937,24750.0],["1996-05-15",1.7219,1.7219,1.609,1.609,1350.0],["1996-05-16",1.609,1.6372,1.609,1.6372,1800.0],["1996-05-17",1.609,1.609,1.609,1.609,1800.0],["1996-05-20",1.6654,1.7219,1.6654,1.7219,105300.0],["1996-05-21",1.6937,1.7219,1.609,1.609,51300.0],["1996-05-22",1.7219,1.7219,1.609,1.6937,418950.0],["1996-05-23",1.609,1.7219,1.609,1.7201,44550.0],["1996-05-24",1.609,1.6478,1.609,1.6478,5400.0],["1996-05-28",1.609,1.7219,1.609,1.6372,74700.0],["1996-05-29",1.609,1.6513,1.5807,1.609,202950.0],["1996-05-30",1.5807,1.5949,1.5807,1.5949,1350.0],["1996-05-31",1.5807,1.6372,1.5807,1.6372,159750.0],["1996-06-03",1.6372,1.6372,1.4961,1.5525,120150.0],["1996-06-04",1.4961,1.5525,1.4961,1.5525,10350.0],["1996-06-05",1.5525,1.5525,1.4961,1.5243,31950.0],["1996-06-06",1.5525,1.5807,1.5243,1.5807,94500.0],["1996-06-07",1.4961,1.5807,1.4961,1.5807,36000.0],["1996-06-10",1.5807,1.5807,1.4961,1.4961,6300.0],["1996-06-11",1.4961,1.5807,1.4961,1.4961,26550.0],["1996-06-12",1.5807,1.609,1.5243,1.609,11250.0],["1996-06-13",1.609,1.609,1.5243,1.609,58050.0],["1996-06-14",1.609,1.609,1.5243,1.609,89550.0],["1996-06-17",1.609,1.609,1.609,1.609,0.0],["1996-06-18",1.609,1.609,1.5243,1.5807,238500.0],["1996-06-19",1.5243,1.5666,1.5243,1.5666,294300.0],["1996-06-20",1.5807,1.5807,1.5525,1.5525,9900.0],["1996-06-21",1.5384,1.5384,1.5384,1.5384,1800.0],["1996-06-24",1.6372,1.6937,1.5807,1.6795,1144800.0],["1996-06-25",1.7219,1.7219,1.6372,1.6937,20250.0],["1996-06-26",1.7219,1.7219,1.6937,1.6937,13500.0],["1996-06-27",1.7219,1.7219,1.6654,1.7219,38250.0],["1996-06-28",1.7078,1.7501,1.6937,1.6937,11250.0],["1996-07-01",1.6937,1.8066,1.6937,1.8066,144450.0],["1996-07-02",1.8066,1.8066,1.7783,1.7783,12150.0],["1996-07-03",1.863,1.863,1.7783,1.8207,43650.0],["1996-07-05",1.8207,1.8207,1.8207,1.8207,0.0],["1996-07-08",1.863,1.863,1.7501,1.8066,56250.0],["1996-07-09",1.7501,1.7783,1.7501,1.7501,112050.0],["1996-07-10",1.7642,1.796,1.7501,1.7501,42750.0],["1996-07-11",1.7501,1.8066,1.6654,1.6654,30600.0],["1996-07-12",1.6654,1.7078,1.6654,1.7078,3600.0],["1996-07-15",1.6937,1.7078,1.6937,1.7078,56700.0],["1996-07-16",1.6654,1.6937,1.5807,1.5807,34200.0],["1996-07-17",1.6937,1.6937,1.6937,1.6937,4500.0],["1996-07-18",1.5807,1.5807,1.5807,1.5807,2250.0],["1996-07-19",1.6372,1.6372,1.5807,1.5807,4500.0],["1996-07-22",1.5807,1.6654,1.5807,1.6654,18450.0],["1996-07-23",1.609,1.609,1.609,1.609,1800.0],["1996-07-24",1.609,1.6231,1.5666,1.5807,157950.0],["1996-07-25",1.5807,1.5807,1.4255,1.5807,1089450.0],["1996-07-26",1.4961,1.5243,1.3832,1.4255,92700.0],["1996-07-29",1.3973,1.4678,1.3832,1.4255,64800.0],["1996-07-30",1.4961,1.5243,1.4678,1.4678,33300.0],["1996-07-31",1.4114,1.4114,1.4114,1.4114,4500.0],["1996-08-01",1.4114,1.4114,1.4114,1.4114,1350.0],["1996-08-02",1.4114,1.482,1.4114,1.4114,169650.0],["1996-08-05",1.3832,1.4678,1.3832,1.3832,29700.0],["1996-08-06",1.3832,1.4396,1.3832,1.3832,90000.0],["1996-08-07",1.3761,1.3832,1.3761,1.3832,58950.0],["1996-08-08",1.2985,1.3267,1.2138,1.2208,107100.0],["1996-08-09",1.2138,1.2844,1.2138,1.2279,45450.0],["1996-08-12",1.3267,1.3267,1.2138,1.2702,228600.0],["1996-08-13",1.3267,1.3267,1.242,1.242,112500.0],["1996-08-14",1.242,1.2702,1.1573,1.2138,112500.0],["1996-08-15",1.1573,1.2702,1.1573,1.2702,9450.0],["1996-08-16",1.2702,1.2702,1.2702,1.2702,0.0],["1996-08-19",1.1573,1.2702,1.1573,1.2138,92700.0],["1996-08-20",1.1573,1.2702,1.1573,1.2561,4500.0],["1996-08-21",1.2138,1.2702,1.1291,1.1856,291600.0],["1996-08-22",1.242,1.242,1.1573,1.242,4500.0],["1996-08-23",1.242,1.242,1.242,1.242,450.0],["1996-08-26",1.1573,1.242,1.1573,1.242,4950.0],["1996-08-27",1.242,1.2702,1.242,1.242,71550.0],["1996-08-28",1.2138,1.2702,1.2138,1.2561,152100.0],["1996-08-29",1.2702,1.2702,1.242,1.242,30600.0],["1996-08-30",1.2702,1.2702,1.2702,1.2702,6300.0],["1996-09-03",1.2702,1.2702,1.2138,1.2138,3600.0],["1996-09-04",1.2138,1.2702,1.2138,1.2702,7650.0],["1996-09-05",1.1856,1.1856,1.1856,1.1856,3150.0],["1996-09-06",1.2702,1.2702,1.2702,1.2702,9450.0],["1996-09-09",1.1856,1.1856,1.1856,1.1856,2250.0],["1996-09-10",1.1856,1.2138,1.1856,1.1856,30150.0],["1996-09-11",1.1856,1.1856,1.1856,1.1856,5400.0],["1996-09-12",1.2702,1.2702,1.2138,1.242,15750.0],["1996-09-13",1.2702,1.2702,1.2138,1.2138,18900.0],["1996-09-16",1.2138,1.2138,1.2138,1.2138,2700.0],["1996-09-17",1.2138,1.242,1.2138,1.2138,17550.0],["1996-09-18",1.2138,1.2138,1.2138,1.2138,4500.0],["1996-09-19",1.2138,1.2138,1.2138,1.2138,2700.0],["1996-09-20",1.242,1.2561,1.242,1.2561,7200.0],["1996-09-23",1.2844,1.2985,1.2844,1.2985,8100.0],["1996-09-24",1.2138,1.3267,1.2138,1.242,207900.0],["1996-09-25",1.2138,1.3267,1.2138,1.3267,154800.0],["1996-09-26",1.2138,1.2985,1.2138,1.2985,108900.0],["1996-09-27",1.2138,1.2985,1.2138,1.2985,39600.0],["1996-09-30",1.2138,1.2138,1.2138,1.2138,450.0],["1996-10-01",1.2138,1.2985,1.2138,1.2985,64350.0],["1996-10-02",1.3267,1.3267,1.2985,1.2985,5850.0],["1996-10-03",1.3267,1.3267,1.2138,1.2138,10350.0],["1996-10-04",1.2773,1.2773,1.2773,1.2773,900.0],["1996-10-07",1.2773,1.2773,1.2773,1.2773,0.0],["1996-10-08",1.2138,1.2702,1.2138,1.2279,34200.0],["1996-10-09",1.2138,1.3267,1.2138,1.2138,267750.0],["1996-10-10",1.2138,1.3267,1.2138,1.3267,7200.0],["1996-10-11",1.2138,1.2279,1.2138,1.2279,900.0],["1996-10-14",1.2138,1.2138,1.2138,1.2138,2250.0],["1996-10-15",1.2138,1.2138,1.2138,1.2138,0.0],["1996-10-16",1.3267,1.3267,1.2138,1.2138,29700.0],["1996-10-17",1.2138,1.2138,1.2138,1.2138,450.0],["1996-10-18",1.2138,1.2138,1.2138,1.2138,3150.0],["1996-10-21",1.2138,1.2138,1.2138,1.2138,1350.0],["1996-10-22",1.2138,1.2138,1.0726,1.0726,22950.0],["1996-10-23",1.0444,1.1009,1.0444,1.0726,78300.0],["1996-10-24",0.7904,0.9597,0.7339,0.8892,93150.0],["1996-10-25",0.9315,1.0162,0.8751,1.0162,87750.0],["1996-10-28",1.0162,1.0162,0.8751,0.988,49050.0],["1996-10-29",0.988,1.0162,0.9033,0.9033,46800.0],["1996-10-30",0.9033,1.0162,0.9033,0.905,28350.0],["1996-10-31",0.9033,0.988,0.9033,0.988,27000.0],["1996-11-01",0.9456,1.0585,0.9456,1.0162,33300.0],["1996-11-04",0.988,1.0585,0.9597,0.988,171450.0],["1996-11-05",1.0021,1.115,1.0021,1.0726,21600.0],["1996-11-06",1.0726,1.115,1.0726,1.0726,36000.0],["1996-11-07",1.0162,1.0726,1.0162,1.0162,3600.0],["1996-11-08",1.0444,1.0444,1.0162,1.0162,41400.0],["1996-11-11",1.0162,1.0726,0.9597,1.0021,31500.0],["1996-11-12",0.9597,1.0444,0.9597,0.9597,16650.0],["1996-11-13",0.9033,1.0021,0.9033,0.988,147150.0],["1996-11-14",0.9597,0.9597,0.9597,0.9597,4950.0],["1996-11-15",0.988,1.0091,0.988,1.0091,9450.0],["1996-11-18",1.0726,1.0726,0.988,0.995,12150.0],["1996-11-19",0.988,1.1009,0.988,1.0726,73800.0],["1996-11-20",1.1573,1.1573,1.0444,1.1291,141300.0],["1996-11-21",1.1291,1.1291,1.1291,1.1291,11700.0],["1996-11-22",1.1291,1.2279,1.1291,1.1432,49050.0],["1996-11-25",1.2138,1.242,1.1714,1.1856,138600.0],["1996-11-26",1.2138,1.2138,1.1856,1.1856,27450.0],["1996-11-27",1.242,1.242,1.1714,1.1714,21600.0],["1996-11-29",1.1714,1.1714,1.1714,1.1714,0.0],["1996-12-02",1.1644,1.242,1.1644,1.242,99900.0],["1996-12-03",1.1573,1.242,1.1291,1.1714,15300.0],["1996-12-04",1.1291,1.242,1.1291,1.242,22500.0],["1996-12-05",1.242,1.242,1.1856,1.242,44550.0],["1996-12-06",1.2138,1.2138,1.1291,1.1291,29250.0],["1996-12-09",1.1714,1.242,1.1573,1.242,452700.0],["1996-12-10",1.1803,1.1856,1.1644,1.1856,227250.0],["1996-12-11",1.1432,1.1432,1.1432,1.1432,450.0],["1996-12-12",1.1432,1.1432,1.1432,1.1432,0.0],["1996-12-13",1.1009,1.1856,1.1009,1.1856,20700.0],["1996-12-16",1.115,1.1291,1.1009,1.1009,68400.0],["1996-12-17",1.1009,1.1856,1.1009,1.1009,17550.0],["1996-12-18",1.1009,1.115,1.1009,1.1009,15300.0],["1996-12-19",1.1432,1.1432,1.1009,1.1291,72450.0],["1996-12-20",1.1573,1.1573,1.1009,1.1291,185400.0],["1996-12-23",1.1573,1.1573,1.1009,1.1573,18000.0],["1996-12-24",1.1009,1.1291,1.1009,1.1009,593100.0],["1996-12-26",1.1009,1.1009,1.1009,1.1009,14400.0],["1996-12-27",1.1009,1.1291,1.1009,1.1009,23400.0],["1996-12-30",1.1009,1.1291,1.1009,1.1009,30150.0],["1996-12-31",1.1009,1.1573,1.0726,1.1291,130050.0],["1997-01-02",1.1573,1.1573,1.1291,1.1432,90000.0],["1997-01-03",1.1291,1.1291,1.1291,1.1291,13500.0],["1997-01-06",1.1291,1.1291,1.1291,1.1291,0.0],["1997-01-07",1.1009,1.1856,1.1009,1.1856,2250.0],["1997-01-08",1.1009,1.1009,1.1009,1.1009,4950.0],["1997-01-09",1.1009,1.1856,1.1009,1.1856,3600.0],["1997-01-10",1.1009,1.1291,1.1009,1.1291,1800.0],["1997-01-13",1.1291,1.1291,1.1291,1.1291,1350.0],["1997-01-14",1.1432,1.1573,1.1432,1.1573,270000.0],["1997-01-15",1.1573,1.1573,1.1573,1.1573,1800.0],["1997-01-16",1.242,1.242,1.1573,1.1714,110700.0],["1997-01-17",1.1856,1.242,1.1856,1.1997,107550.0],["1997-01-20",1.1573,1.1997,1.1573,1.1997,3600.0],["1997-01-21",1.1009,1.1291,1.1009,1.1291,3069450.0],["1997-01-22",1.1291,1.1291,1.1291,1.1291,4950.0],["1997-01-23",1.1291,1.242,1.1009,1.1309,1717650.0],["1997-01-24",1.1291,1.242,1.1291,1.242,7650.0],["1997-01-27",1.1856,1.1856,1.1856,1.1856,4050.0],["1997-01-28",1.1291,1.242,1.1291,1.1573,40050.0],["1997-01-29",1.1291,1.1573,1.1291,1.1573,1800.0],["1997-01-30",1.1573,1.1573,1.1291,1.1291,31050.0],["1997-01-31",1.1291,1.1291,1.1291,1.1291,450.0],["1997-02-03",1.2138,1.2138,1.1291,1.1309,11250.0],["1997-02-04",1.1291,1.1291,1.1291,1.1291,1350.0],["1997-02-05",1.1573,1.1714,1.1573,1.1714,51750.0],["1997-02-06",1.242,1.242,1.242,1.242,3600.0],["1997-02-07",1.1291,1.1291,1.1291,1.1291,10350.0],["1997-02-10",1.1856,1.1856,1.1291,1.1309,6750.0],["1997-02-11",1.1291,1.1432,1.1291,1.1432,3600.0],["1997-02-12",1.1291,1.1291,1.1291,1.1291,900.0],["1997-02-13",1.1291,1.242,1.1291,1.2138,39150.0],["1997-02-14",1.2138,1.2138,1.2138,1.2138,900.0],["1997-02-18",1.2702,1.2702,1.2702,1.2702,2250.0],["1997-02-19",1.2702,1.2702,1.2702,1.2702,0.0],["1997-02-20",1.242,1.2702,1.242,1.2702,15300.0],["1997-02-21",1.2138,1.2138,1.2138,1.2138,5400.0],["1997-02-24",1.2138,1.2138,1.2138,1.2138,1800.0],["1997-02-25",1.2138,1.2138,1.2138,1.2138,8100.0],["1997-02-26",1.2138,1.2702,1.2138,1.2138,7200.0],["1997-02-27",1.2138,1.3267,1.2138,1.2985,130950.0],["1997-02-28",1.242,1.2702,1.242,1.2702,27450.0],["1997-03-03",1.242,1.242,1.242,1.242,13950.0],["1997-03-04",1.2702,1.2985,1.242,1.2985,393750.0],["1997-03-05",1.2702,1.2844,1.242,1.242,187650.0],["1997-03-06",1.242,1.242,1.242,1.242,0.0],["1997-03-07",1.242,1.242,1.242,1.242,1800.0],["1997-03-10",1.242,1.242,1.242,1.242,0.0],["1997-03-11",1.242,1.242,1.242,1.242,11250.0],["1997-03-12",1.242,1.2844,1.242,1.2844,9900.0],["1997-03-13",1.2844,1.2844,1.2844,1.2844,0.0],["1997-03-14",1.2844,1.2844,1.2844,1.2844,22500.0],["1997-03-17",1.2844,1.2844,1.2844,1.2844,0.0],["1997-03-18",1.242,1.3126,1.242,1.2985,207450.0],["1997-03-19",1.2702,1.2844,1.2702,1.2844,92250.0],["1997-03-20",1.2702,1.3267,1.242,1.242,99900.0],["1997-03-21",1.242,1.3549,1.242,1.3549,18000.0],["1997-03-24",1.242,1.3549,1.242,1.3408,101250.0],["1997-03-25",1.3126,1.3549,1.2985,1.3549,135450.0],["1997-03-26",1.2985,1.3549,1.2702,1.3549,94500.0],["1997-03-27",1.3126,1.3126,1.3126,1.3126,450.0],["1997-03-31",1.3126,1.3267,1.3126,1.3126,25650.0],["1997-04-01",1.242,1.3126,1.242,1.2985,351000.0],["1997-04-02",1.2985,1.2985,1.2985,1.2985,0.0],["1997-04-03",1.242,1.242,1.242,1.242,2250.0],["1997-04-04",1.242,1.242,1.242,1.242,1800.0],["1997-04-07",1.242,1.242,1.242,1.242,4500.0],["1997-04-08",1.242,1.242,1.242,1.242,450.0],["1997-04-09",1.242,1.242,1.242,1.242,1800.0],["1997-04-10",1.242,1.2914,1.242,1.2914,8100.0],["1997-04-11",1.2914,1.2914,1.2914,1.2914,0.0],["1997-04-14",1.3267,1.3267,1.2985,1.2985,24750.0],["1997-04-15",1.3126,1.3832,1.2985,1.2985,113400.0],["1997-04-16",1.2985,1.3267,1.2985,1.3267,900.0],["1997-04-17",1.3267,1.3267,1.3267,1.3267,0.0],["1997-04-18",1.3267,1.3267,1.3267,1.3267,0.0],["1997-04-21",1.4114,1.4114,1.4114,1.4114,900.0],["1997-04-22",1.3285,1.3832,1.3285,1.3549,54900.0],["1997-04-23",1.4396,1.4961,1.4114,1.4678,241200.0],["1997-04-24",1.4678,1.4961,1.4678,1.489,138150.0],["1997-04-25",1.5102,1.5243,1.4678,1.5243,154350.0],["1997-04-28",1.5243,1.5243,1.5243,1.5243,0.0],["1997-04-29",1.4961,1.5807,1.4961,1.5807,15300.0],["1997-04-30",1.4961,1.5243,1.4961,1.5243,3600.0],["1997-05-01",1.5102,1.5243,1.4961,1.4961,90450.0],["1997-05-02",1.5525,1.5525,1.4961,1.4961,44550.0],["1997-05-05",1.5243,1.5243,1.5243,1.5243,15750.0],["1997-05-06",1.4961,1.4961,1.4961,1.4961,12150.0],["1997-05-07",1.5243,1.5384,1.4961,1.4961,275850.0],["1997-05-08",1.4961,1.5102,1.4961,1.5031,41850.0],["1997-05-09",1.4961,1.4961,1.4961,1.4961,4950.0],["1997-05-12",1.4961,1.5384,1.4961,1.5384,94500.0],["1997-05-13",1.4961,1.5807,1.4961,1.4961,45000.0],["1997-05-14",1.4961,1.5243,1.4961,1.5243,43650.0],["1997-05-15",1.4961,1.4961,1.4961,1.4961,900.0],["1997-05-16",1.5807,1.5807,1.5807,1.5807,450.0],["1997-05-19",1.4961,1.4961,1.4961,1.4961,4500.0],["1997-05-20",1.5243,1.609,1.5243,1.5807,323100.0],["1997-05-21",1.6372,1.6372,1.5807,1.5807,47700.0],["1997-05-22",1.5807,1.5807,1.5807,1.5807,900.0],["1997-05-23",1.5807,1.6654,1.5807,1.6654,4950.0],["1997-05-27",1.6654,1.6654,1.6654,1.6654,0.0],["1997-05-28",1.5807,1.5807,1.5525,1.5525,6300.0],["1997-05-29",1.5525,1.5525,1.5525,1.5525,12150.0],["1997-05-30",1.609,1.609,1.5525,1.5525,7200.0],["1997-06-02",1.5525,1.5525,1.5525,1.5525,2250.0],["1997-06-03",1.609,1.609,1.5525,1.5525,7200.0],["1997-06-04",1.5525,1.5525,1.5525,1.5525,2250.0],["1997-06-05",1.5525,1.5525,1.5525,1.5525,3150.0],["1997-06-06",1.5525,1.5525,1.5525,1.5525,450.0],["1997-06-09",1.5666,1.5807,1.5525,1.5807,19800.0],["1997-06-10",1.5807,1.5807,1.5807,1.5807,0.0],["1997-06-11",1.5525,1.5666,1.5525,1.5525,13950.0],["1997-06-12",1.5525,1.5525,1.5525,1.5525,900.0],["1997-06-13",1.5807,1.609,1.5525,1.5525,3600.0],["1997-06-16",1.5525,1.5525,1.5525,1.5525,0.0],["1997-06-17",1.5807,1.5807,1.5525,1.5525,17550.0],["1997-06-18",1.5525,1.5525,1.5525,1.5525,9000.0],["1997-06-19",1.5525,1.609,1.5525,1.609,54000.0],["1997-06-20",1.5666,1.5666,1.5666,1.5666,15300.0],["1997-06-23",1.5666,1.609,1.5666,1.5737,21600.0],["1997-06-24",1.5666,1.5666,1.5666,1.5666,3150.0],["1997-06-25",1.5666,1.5666,1.5666,1.5666,4950.0],["1997-06-26",1.5666,1.6372,1.5666,1.6372,103500.0],["1997-06-27",1.609,1.609,1.609,1.609,13050.0],["1997-06-30",1.6372,1.6372,1.609,1.609,9900.0],["1997-07-01",1.6513,1.6654,1.6513,1.6654,16200.0],["1997-07-02",1.6231,1.7642,1.6231,1.7078,104400.0],["1997-07-03",1.7078,1.7078,1.7078,1.7078,11250.0],["1997-07-07",1.7078,1.7078,1.7078,1.7078,1800.0],["1997-07-08",1.7219,1.7219,1.7078,1.7078,65250.0],["1997-07-09",1.7219,1.736,1.7078,1.7078,29700.0],["1997-07-10",1.7078,1.7078,1.7078,1.7078,9000.0],["1997-07-11",1.6654,1.6654,1.6654,1.6654,13050.0],["1997-07-14",1.7783,1.7783,1.7783,1.7783,4500.0],["1997-07-15",1.6654,1.6654,1.6654,1.6654,5400.0],["1997-07-16",1.6654,1.7078,1.6654,1.7078,6750.0],["1997-07-17",1.736,1.7783,1.7078,1.7783,161100.0],["1997-07-18",1.7078,1.7078,1.7078,1.7078,1800.0],["1997-07-21",1.7078,1.7078,1.7078,1.7078,0.0],["1997-07-22",1.7219,1.7783,1.6937,1.7219,22950.0],["1997-07-23",1.9477,2.2582,1.8066,1.9195,234450.0],["1997-07-24",1.863,2.0465,1.863,1.9618,134550.0],["1997-07-25",1.9618,2.0888,1.9618,2.0324,24300.0],["1997-07-28",2.0747,2.0747,1.99,2.0342,66600.0],["1997-07-29",1.99,2.0465,1.99,2.0324,104400.0],["1997-07-30",2.0465,2.0465,1.99,1.99,10350.0],["1997-07-31",1.99,1.99,1.99,1.99,38250.0],["1997-08-01",1.99,2.0324,1.99,2.0042,72900.0],["1997-08-04",2.0465,2.0465,1.99,1.99,55800.0],["1997-08-05",2.0324,2.0324,1.99,2.0042,49050.0],["1997-08-06",1.99,1.99,1.99,1.99,24750.0],["1997-08-07",1.99,2.0606,1.99,2.0465,118350.0],["1997-08-08",2.0606,2.0606,1.99,2.0324,5850.0],["1997-08-11",2.0324,2.0324,1.99,1.99,7200.0],["1997-08-12",2.0183,2.0324,1.99,1.99,52200.0],["1997-08-13",1.99,2.0183,1.99,2.0042,10350.0],["1997-08-14",1.99,1.99,1.99,1.99,900.0],["1997-08-15",2.0465,2.2018,2.0324,2.1594,140400.0],["1997-08-18",2.2582,2.4135,2.1876,2.3711,401400.0],["1997-08-19",2.3711,2.3711,2.2582,2.2582,131850.0],["1997-08-20",2.2582,2.3711,2.1171,2.1453,105750.0],["1997-08-21",2.1471,2.2864,2.1453,2.1735,17550.0],["1997-08-22",2.0888,2.1453,1.863,2.0888,56250.0],["1997-08-25",2.0888,2.0888,1.9618,2.0042,27450.0],["1997-08-26",2.0747,2.0747,1.9477,1.9477,17550.0],["1997-08-27",2.0042,2.1171,1.9477,2.0888,26100.0],["1997-08-28",2.0042,2.0888,2.0042,2.0888,13050.0],["1997-08-29",2.1171,2.1171,2.0606,2.103,15750.0],["1997-09-02",2.1171,2.1171,2.0606,2.1171,12150.0],["1997-09-03",2.1171,2.1171,2.0606,2.0888,11700.0],["1997-09-04",2.0606,2.0747,2.0606,2.0606,4050.0],["1997-09-05",2.0606,2.1453,2.0606,2.0888,5400.0],["1997-09-08",2.0606,2.1453,2.0606,2.1171,8550.0],["1997-09-09",2.1453,2.1453,2.0606,2.0606,3150.0],["1997-09-10",2.1735,2.1735,2.1735,2.1735,900.0],["1997-09-11",2.1453,2.1735,2.0606,2.1453,36000.0],["1997-09-12",2.1735,2.1735,2.1735,2.1735,1800.0],["1997-09-15",2.0888,2.1735,2.0888,2.1735,900.0],["1997-09-16",2.0888,2.1735,2.0888,2.1735,6750.0],["1997-09-17",2.1453,2.1594,2.0888,2.0888,17550.0],["1997-09-18",2.1453,2.1453,2.0606,2.0606,4500.0],["1997-09-19",2.0606,2.1453,2.0606,2.1453,4950.0],["1997-09-22",2.3147,2.484,2.2582,2.3711,241650.0],["1997-09-23",2.4699,2.4699,2.2582,2.3147,100350.0],["1997-09-24",2.3358,2.4276,2.2723,2.4276,265500.0],["1997-09-25",2.4276,2.4276,2.3147,2.3147,78300.0],["1997-09-26",2.3147,2.3147,2.0324,2.1594,249750.0],["1997-09-29",2.1594,2.2582,2.1594,2.2582,378000.0],["1997-09-30",2.2864,2.3147,2.2018,2.23,146250.0],["1997-10-01",2.2018,2.3711,2.2018,2.3711,71550.0],["1997-10-02",2.3711,2.6816,2.3711,2.6252,118800.0],["1997-10-03",2.5828,2.7099,2.5828,2.6675,16650.0],["1997-10-06",2.6675,2.6675,2.5264,2.5264,34200.0],["1997-10-07",2.5264,2.5969,2.357,2.4699,108450.0],["1997-10-08",2.3711,2.5405,2.3711,2.5264,407700.0],["1997-10-09",2.5405,2.5687,2.484,2.5405,89100.0],["1997-10-10",2.5687,2.7381,2.5687,2.6816,192150.0],["1997-10-13",2.7381,2.9498,2.6534,2.9357,132750.0],["1997-10-14",2.9357,2.9357,2.7945,2.7945,49950.0],["1997-10-15",2.7663,2.9357,2.7663,2.8228,64350.0],["1997-10-16",2.8228,2.9357,2.8228,2.8369,64350.0],["1997-10-17",2.8228,2.9074,2.8228,2.851,40050.0],["1997-10-20",2.9357,2.9357,2.8439,2.8933,36000.0],["1997-10-21",2.8933,2.8933,2.8228,2.8228,33750.0],["1997-10-22",2.9921,3.1897,2.8228,2.9074,395100.0],["1997-10-23",2.8228,2.8933,2.7804,2.8792,116550.0],["1997-10-24",2.8228,2.8792,2.8086,2.8228,184500.0],["1997-10-27",2.8228,2.8228,2.5969,2.5969,143550.0],["1997-10-28",2.4276,2.6111,2.3711,2.5405,125100.0],["1997-10-29",2.5969,2.8228,2.5405,2.7663,48150.0],["1997-10-30",2.6534,2.8228,2.5546,2.8228,57150.0],["1997-10-31",2.724,2.8228,2.6957,2.7663,32400.0],["1997-11-03",2.8369,2.8369,2.7134,2.7945,329850.0],["1997-11-04",2.8228,2.8228,2.6957,2.7663,228150.0],["1997-11-05",2.7522,2.7945,2.7522,2.7804,255150.0],["1997-11-06",2.7734,2.8369,2.7663,2.8228,320400.0],["1997-11-07",2.8228,2.9074,2.7663,2.9074,208800.0],["1997-11-10",2.9357,2.9921,2.9074,2.9357,166500.0],["1997-11-11",2.9498,2.9498,2.8369,2.8369,40050.0],["1997-11-12",2.7804,2.8651,2.7804,2.8228,87750.0],["1997-11-13",2.7804,3.0486,2.7804,3.0133,282150.0],["1997-11-14",3.0486,3.1474,2.9357,3.105,89550.0],["1997-11-17",3.2744,3.2744,3.1333,3.2603,91350.0],["1997-11-18",3.2744,3.3732,3.1897,3.3309,193050.0],["1997-11-19",3.3167,3.3873,3.2603,3.3026,200250.0],["1997-11-20",3.3309,3.3591,3.2885,3.2885,421650.0],["1997-11-21",3.345,3.3873,3.2462,3.3591,42750.0],["1997-11-24",3.3873,3.3873,3.2179,3.2462,148950.0],["1997-11-25",3.1333,3.2885,3.1333,3.2603,76500.0],["1997-11-26",3.105,3.2462,3.0486,3.1897,24300.0],["1997-11-28",3.1897,3.1897,3.1897,3.1897,6300.0],["1997-12-01",3.0486,3.3309,3.0486,3.2885,154800.0],["1997-12-02",3.3309,3.3591,3.2744,3.2744,180450.0],["1997-12-03",3.2603,3.2885,3.2603,3.2885,246150.0],["1997-12-04",3.3026,3.3026,3.2462,3.2885,63900.0],["1997-12-05",3.2179,3.345,3.2179,3.2603,116550.0],["1997-12-08",3.2603,3.3167,3.2603,3.3167,171450.0],["1997-12-09",3.3591,3.3591,3.2885,3.3591,194850.0],["1997-12-10",3.3309,3.3309,3.2744,3.3026,107100.0],["1997-12-11",3.3026,3.3591,3.2179,3.3026,71550.0],["1997-12-12",3.3309,3.3309,3.2179,3.2179,161550.0],["1997-12-15",3.2462,3.2462,3.1897,3.2462,15750.0],["1997-12-16",3.2462,3.3026,3.2179,3.2885,154350.0],["1997-12-17",3.3026,3.3309,3.2321,3.3026,158850.0],["1997-12-18",3.2179,3.2321,2.8228,2.8228,139950.0],["1997-12-19",2.7663,2.8086,2.6252,2.7663,146250.0],["1997-12-22",2.7099,2.7099,2.6252,2.6252,23400.0],["1997-12-23",2.6252,2.8228,2.6252,2.6252,14400.0],["1997-12-24",2.6252,2.7945,2.6252,2.7945,12150.0],["1997-12-26",2.6252,2.6252,2.6252,2.6252,4050.0],["1997-12-29",2.6252,2.7099,2.6252,2.6675,42300.0],["1997-12-30",2.6252,2.724,2.5969,2.724,35100.0],["1997-12-31",2.7099,2.7381,2.5969,2.7381,57150.0],["1998-01-02",2.7522,2.7522,2.6252,2.6252,39150.0],["1998-01-05",2.6252,2.724,2.6252,2.6816,117900.0],["1998-01-06",2.6393,2.8228,2.6393,2.8228,48150.0],["1998-01-07",2.7663,2.851,2.7663,2.8369,167400.0],["1998-01-08",2.851,2.8792,2.8228,2.8792,220950.0],["1998-01-09",2.8792,2.8792,2.6252,2.6816,111600.0],["1998-01-12",2.5405,2.6816,2.5264,2.5969,82350.0],["1998-01-13",2.5687,2.6816,2.5687,2.6393,19350.0],["1998-01-14",2.6816,2.7099,2.6252,2.7099,26550.0],["1998-01-15",2.7099,2.8228,2.7099,2.8228,127350.0],["1998-01-16",2.8228,2.8792,2.7804,2.8792,108900.0],["1998-01-20",2.8792,3.105,2.8228,3.0768,249300.0],["1998-01-21",3.105,3.105,3.0486,3.0556,46800.0],["1998-01-22",3.105,3.2744,3.0909,3.2179,264600.0],["1998-01-23",3.3873,3.3873,3.1897,3.3026,155250.0],["1998-01-26",3.1615,3.345,3.1615,3.1968,63000.0],["1998-01-27",3.2038,3.2038,3.1615,3.1897,115200.0],["1998-01-28",3.1615,3.2744,3.1615,3.1615,18450.0],["1998-01-29",3.1615,3.2744,3.105,3.105,83250.0],["1998-01-30",3.1615,3.1686,3.0768,3.1333,47700.0],["1998-02-02",3.1756,3.2744,3.1615,3.1615,112050.0],["1998-02-03",3.2744,3.2744,3.1756,3.1756,8550.0],["1998-02-04",3.3026,3.3026,3.1615,3.3026,40950.0],["1998-02-05",3.3026,3.3026,3.1756,3.3026,37350.0],["1998-02-06",3.2179,3.3026,3.1474,3.3026,56700.0],["1998-02-09",3.1615,3.3026,3.1615,3.2744,53550.0],["1998-02-10",3.3026,3.3309,3.2744,3.3026,669600.0],["1998-02-11",3.3873,3.5002,3.3591,3.3591,874800.0],["1998-02-12",3.472,3.472,3.105,3.2179,242100.0],["1998-02-13",3.2744,3.3026,3.105,3.3026,222300.0],["1998-02-17",3.3026,3.3026,3.1897,3.2179,99000.0],["1998-02-18",3.1615,3.2603,3.1333,3.1615,139050.0],["1998-02-19",3.1474,3.2179,2.8651,2.8933,358200.0],["1998-02-20",2.8722,2.9921,2.8228,2.978,296100.0],["1998-02-23",2.8792,3.0486,2.8792,3.0486,155250.0],["1998-02-24",3.0204,3.0486,2.9357,3.0486,82800.0],["1998-02-25",2.9921,3.0556,2.9357,3.0556,173250.0],["1998-02-26",3.0062,3.1403,3.0062,3.1403,159750.0],["1998-02-27",3.1615,3.2744,3.105,3.2744,228600.0],["1998-03-02",3.3026,3.3309,3.1615,3.2744,115650.0],["1998-03-03",3.2744,3.2744,3.1615,3.1615,49950.0],["1998-03-04",3.2744,3.2744,3.1192,3.1544,22500.0],["1998-03-05",3.0204,3.1192,2.9357,2.9357,164700.0],["1998-03-06",3.0204,3.0204,2.9074,2.9357,44550.0],["1998-03-09",2.8792,3.0062,2.8792,2.9498,44100.0],["1998-03-10",2.9074,3.0062,2.9074,2.9074,14850.0],["1998-03-11",3.0062,3.0062,2.9074,3.0062,47250.0],["1998-03-12",2.9357,3.1192,2.9357,3.1192,53550.0],["1998-03-13",3.2038,3.3732,3.1615,3.2744,263250.0],["1998-03-16",3.2744,3.3873,3.1615,3.2956,165150.0],["1998-03-17",3.3309,3.3732,3.2744,3.3591,80100.0],["1998-03-18",3.3732,3.7119,3.3591,3.6696,261450.0],["1998-03-19",3.6555,3.6555,3.4438,3.4438,138150.0],["1998-03-20",3.599,3.599,3.3873,3.3873,101250.0],["1998-03-23",3.5567,3.5567,3.2744,3.3873,92250.0],["1998-03-24",3.2815,3.4438,3.2744,3.4014,65250.0],["1998-03-25",3.5567,3.6131,3.4155,3.5567,63000.0],["1998-03-26",3.5567,3.599,3.4155,3.599,37350.0],["1998-03-27",3.599,3.599,3.4155,3.5285,25200.0],["1998-03-30",3.6131,3.726,3.4155,3.6273,176850.0],["1998-03-31",3.6414,3.7684,3.6414,3.726,26550.0],["1998-04-01",3.6555,3.9801,3.6555,3.9236,151650.0],["1998-04-02",3.8813,4.093,3.8813,4.0224,82800.0],["1998-04-03",4.093,4.2059,4.0083,4.0083,189900.0],["1998-04-06",4.1918,4.1918,3.966,4.0648,90000.0],["1998-04-07",4.093,4.093,3.9519,3.9519,70650.0],["1998-04-08",3.9519,3.9519,3.6978,3.7119,101250.0],["1998-04-09",3.7966,3.7966,3.6978,3.6978,65700.0],["1998-04-13",3.6978,3.7966,3.6978,3.726,17100.0],["1998-04-14",3.726,3.7825,3.726,3.7825,6300.0],["1998-04-15",3.7825,3.8107,3.6131,3.6131,77850.0],["1998-04-16",3.6131,3.6131,3.472,3.5143,79200.0],["1998-04-17",3.5002,3.6414,3.3873,3.4155,136350.0],["1998-04-20",3.5002,3.5849,3.3591,3.5849,199800.0],["1998-04-21",3.5708,3.726,3.5143,3.726,243000.0],["1998-04-22",4.0224,4.2341,3.8672,3.9519,374400.0],["1998-04-23",3.9236,4.0366,3.9236,3.9519,120600.0],["1998-04-24",4.1212,4.1212,3.9236,4.0083,80550.0],["1998-04-27",3.7825,4.0083,3.7825,3.839,58950.0],["1998-04-28",3.8954,3.8954,3.7543,3.839,252900.0],["1998-04-29",3.7825,3.839,3.7543,3.7543,68400.0],["1998-04-30",3.7543,3.7825,3.7402,3.7402,18450.0],["1998-05-01",3.726,3.8954,3.726,3.839,119700.0],["1998-05-04",3.8672,3.8672,3.8107,3.8107,40050.0],["1998-05-05",3.846,3.846,3.7684,3.8248,48600.0],["1998-05-06",3.7543,3.839,3.7543,3.7684,20700.0],["1998-05-07",3.7684,3.7684,3.3944,3.3944,133650.0],["1998-05-08",3.5002,3.7966,3.5002,3.7402,117900.0],["1998-05-11",3.8107,3.8107,3.6555,3.6555,26550.0],["1998-05-12",3.6837,3.719,3.5708,3.719,45000.0],["1998-05-13",3.6131,3.726,3.5708,3.6131,19350.0],["1998-05-14",3.726,3.726,3.5426,3.6131,11700.0],["1998-05-15",3.5002,3.6414,3.4861,3.6414,32400.0],["1998-05-18",3.5285,3.6978,3.5285,3.6978,55350.0],["1998-05-19",3.6131,3.6696,3.5567,3.5567,23850.0],["1998-05-20",3.5567,3.6414,3.5567,3.5567,62100.0],["1998-05-21",3.6414,3.6414,3.5285,3.5285,14850.0],["1998-05-22",3.5285,3.5285,3.472,3.472,27000.0],["1998-05-26",3.5002,3.5285,3.4438,3.5285,63900.0],["1998-05-27",3.4438,3.5849,3.4438,3.4438,22050.0],["1998-05-28",3.599,3.599,3.4438,3.5849,6300.0],["1998-05-29",3.5849,3.5849,3.4438,3.4438,20250.0],["1998-06-01",3.4438,3.5849,3.4438,3.5002,19350.0],["1998-06-02",3.6273,3.6273,3.472,3.472,23850.0],["1998-06-03",3.472,3.5002,3.472,3.5002,3150.0],["1998-06-04",3.5002,3.6978,3.4861,3.6696,105300.0],["1998-06-05",3.6696,3.6696,3.5426,3.5426,27450.0],["1998-06-08",3.5426,3.5708,3.5285,3.5708,9900.0],["1998-06-09",3.5002,3.6414,3.5002,3.6414,16200.0],["1998-06-10",3.5002,3.6131,3.472,3.5143,7650.0],["1998-06-11",3.6131,3.6131,3.5002,3.5002,29250.0],["1998-06-12",3.6131,3.6131,3.472,3.472,12600.0],["1998-06-15",3.4155,3.5002,3.0768,3.0768,122400.0],["1998-06-16",3.0486,3.1615,2.8792,3.1615,164250.0],["1998-06-17",3.2744,3.3167,3.2179,3.3167,101700.0],["1998-06-18",3.2179,3.3732,3.2179,3.3026,17550.0],["1998-06-19",3.1897,3.3309,3.1897,3.3309,27900.0],["1998-06-22",3.3591,3.3591,3.2179,3.3309,18450.0],["1998-06-23",3.2885,3.5002,3.2885,3.4861,63900.0],["1998-06-24",3.4861,3.4861,3.3732,3.3732,29250.0],["1998-06-25",3.4861,3.599,3.3873,3.5567,427500.0],["1998-06-26",3.5285,3.5285,3.5285,3.5285,2700.0],["1998-06-29",3.6131,3.6131,3.4438,3.4438,54000.0],["1998-06-30",3.4014,3.5567,3.3026,3.3591,38250.0],["1998-07-01",3.3873,3.5002,3.3167,3.5002,51750.0],["1998-07-02",3.3167,3.5002,3.3167,3.5002,19800.0],["1998-07-06",3.3167,3.4155,3.3167,3.3167,7650.0],["1998-07-07",3.1615,3.3026,3.1192,3.3026,48150.0],["1998-07-08",3.2179,3.2744,3.1615,3.2532,99450.0],["1998-07-09",3.1615,3.2179,2.978,3.2179,103950.0],["1998-07-10",3.1333,3.2179,3.1333,3.2038,13950.0],["1998-07-13",3.3873,3.5567,3.3873,3.472,151650.0],["1998-07-14",3.5426,3.5426,3.4508,3.5002,139500.0],["1998-07-15",3.4508,3.5426,3.4508,3.5426,14850.0],["1998-07-16",3.5002,3.5285,3.4155,3.4438,54450.0],["1998-07-17",3.4438,3.5002,3.2744,3.2744,53550.0],["1998-07-20",3.1897,3.3591,3.105,3.1756,53550.0],["1998-07-21",3.2744,3.2744,3.0768,3.105,104400.0],["1998-07-22",3.105,3.2038,3.0909,3.1544,92250.0],["1998-07-23",3.0909,3.0909,2.9074,2.9921,164250.0],["1998-07-24",2.9921,3.0486,2.9357,2.9639,155700.0],["1998-07-27",3.0204,3.0486,2.9498,3.0486,25200.0],["1998-07-28",3.0486,3.0486,2.8792,2.8792,118800.0],["1998-07-29",2.9921,2.9921,2.8792,2.8792,8550.0],["1998-07-30",2.8792,2.9921,2.6534,2.6816,182700.0],["1998-07-31",2.7663,2.8228,2.7099,2.7099,138600.0],["1998-08-03",2.7099,2.7522,2.5969,2.5969,81450.0],["1998-08-04",2.5969,2.7099,2.4699,2.5405,106650.0],["1998-08-05",2.484,2.7099,2.484,2.5969,111600.0],["1998-08-06",2.5969,2.8651,2.5969,2.8651,38250.0],["1998-08-07",2.851,2.851,2.7099,2.851,6300.0],["1998-08-10",2.851,2.851,2.6957,2.851,25200.0],["1998-08-11",2.484,2.7663,2.484,2.5617,54900.0],["1998-08-12",2.7099,2.7663,2.5546,2.731,129150.0],["1998-08-13",2.5969,2.7099,2.5546,2.7099,70650.0],["1998-08-14",2.6675,2.7381,2.6675,2.7099,171900.0],["1998-08-17",2.7381,2.7945,2.724,2.7522,51750.0],["1998-08-18",2.7522,2.8087,2.6957,2.8087,11700.0],["1998-08-19",2.731,2.8228,2.6887,2.6887,78750.0],["1998-08-20",2.6675,2.6887,2.6675,2.6887,22050.0],["1998-08-21",2.5123,2.7099,2.5123,2.7099,12150.0],["1998-08-24",2.6181,2.6181,2.5123,2.5123,57600.0],["1998-08-25",2.5899,2.5969,2.484,2.5969,144000.0],["1998-08-26",2.484,2.4981,2.484,2.4981,45000.0],["1998-08-27",2.484,2.4981,2.3993,2.4981,62550.0],["1998-08-28",2.5687,2.5687,2.3711,2.3711,258750.0],["1998-08-31",2.484,2.484,2.3711,2.3711,189900.0],["1998-09-01",2.3711,2.4417,1.9759,2.0747,131850.0],["1998-09-02",2.1171,2.1171,1.7501,1.7501,261000.0],["1998-09-03",2.0324,2.0324,1.8066,1.8419,246600.0],["1998-09-04",1.9759,1.9759,1.8066,1.9477,133200.0],["1998-09-08",1.9477,1.9477,1.7783,1.9054,261450.0],["1998-09-09",1.9759,1.9759,1.8489,1.9054,132300.0],["1998-09-10",1.8348,1.9759,1.7501,1.7642,94500.0],["1998-09-11",1.7501,1.8913,1.7501,1.7642,49950.0],["1998-09-14",1.8066,1.9195,1.8066,1.863,10350.0],["1998-09-15",1.9195,2.484,1.863,2.3147,124650.0],["1998-09-16",2.23,2.5123,2.0465,2.23,40500.0],["1998-09-17",1.9195,2.2582,1.863,2.1453,40050.0],["1998-09-18",2.0042,2.0324,1.9195,1.9195,49950.0],["1998-09-21",1.863,1.863,1.7783,1.8348,10800.0],["1998-09-22",1.9336,2.2582,1.9195,1.983,99000.0],["1998-09-23",2.1735,2.1735,2.1453,2.1453,5850.0],["1998-09-24",2.2822,3.0125,2.2822,2.9213,54450.0],["1998-09-25",2.7159,2.7387,2.5789,2.5789,124650.0],["1998-09-28",2.6474,3.0354,2.6017,2.6474,359100.0],["1998-09-29",2.7843,2.7843,2.6017,2.6246,103950.0],["1998-09-30",2.5789,2.6702,2.5789,2.6702,140400.0],["1998-10-01",2.5105,2.6017,2.4648,2.5561,70200.0],["1998-10-02",2.6702,2.6702,2.5333,2.6017,54900.0],["1998-10-05",2.5561,2.5675,2.5561,2.5561,37350.0],["1998-10-06",2.5561,2.6702,2.5561,2.5789,31500.0],["1998-10-07",2.5789,2.6246,2.5789,2.6246,39600.0],["1998-10-08",2.5561,2.5561,2.4648,2.5333,149400.0],["1998-10-09",2.4876,2.6474,2.4876,2.5105,62550.0],["1998-10-12",2.4876,2.5333,2.3963,2.4648,70200.0],["1998-10-13",2.4876,2.5789,2.4192,2.4876,28800.0],["1998-10-14",2.4876,2.5105,2.4876,2.5105,3600.0],["1998-10-15",2.3963,2.5561,2.3963,2.5333,108000.0],["1998-10-16",2.4648,2.4876,2.4648,2.4876,98550.0],["1998-10-19",2.442,2.4876,2.442,2.4876,178200.0],["1998-10-20",2.5789,2.6474,2.5561,2.5561,66600.0],["1998-10-21",2.6702,2.6702,2.6017,2.6017,27450.0],["1998-10-22",2.6017,2.6017,2.6017,2.6017,1350.0],["1998-10-23",2.6816,2.693,2.6702,2.693,41400.0],["1998-10-26",2.7159,2.83,2.693,2.83,148950.0],["1998-10-27",2.7159,2.9213,2.7159,2.8756,53100.0],["1998-10-28",2.83,2.9213,2.7843,2.8528,27450.0],["1998-10-29",2.8528,2.8528,2.8528,2.8528,0.0],["1998-10-30",2.9213,2.9327,2.8071,2.8071,14850.0],["1998-11-02",2.9783,2.9783,2.7615,2.9441,19350.0],["1998-11-03",2.9783,3.0125,2.9783,2.9783,2700.0],["1998-11-04",2.9213,2.9441,2.8984,2.9441,13500.0],["1998-11-05",2.9213,2.9669,2.8984,2.8984,48150.0],["1998-11-06",3.0125,3.3549,2.9213,3.3321,47250.0],["1998-11-09",3.3777,3.4462,3.1951,3.3549,40500.0],["1998-11-10",3.3777,3.4005,3.3321,3.3549,55800.0],["1998-11-11",3.3321,3.4804,3.3321,3.4804,84150.0],["1998-11-12",3.4804,3.6059,3.469,3.6059,31500.0],["1998-11-13",3.5603,3.7429,3.5603,3.72,45450.0],["1998-11-16",3.6972,3.8113,3.6972,3.8113,13950.0],["1998-11-17",3.6516,3.6516,3.6288,3.6288,14850.0],["1998-11-18",3.6059,3.6516,3.4462,3.4462,49500.0],["1998-11-19",3.3777,3.3777,3.2864,3.2864,34650.0],["1998-11-20",3.2864,3.3777,3.1267,3.1267,20250.0],["1998-11-23",3.1038,3.1038,2.8756,2.8984,63450.0],["1998-11-24",2.8756,3.1038,2.8528,2.8984,8550.0],["1998-11-25",2.8984,3.1038,2.8984,3.1038,5850.0],["1998-11-27",2.8984,2.8984,2.8984,2.8984,9000.0],["1998-11-30",2.8984,3.0125,2.8756,2.8756,23400.0],["1998-12-01",2.8756,2.8756,2.693,2.8756,51300.0],["1998-12-02",2.6017,2.9213,2.5789,2.8414,94500.0],["1998-12-03",2.8071,2.83,2.4648,2.7615,54450.0],["1998-12-04",2.83,2.83,2.6474,2.7387,54450.0],["1998-12-07",2.5105,2.83,2.5105,2.7387,78300.0],["1998-12-08",2.7387,2.9555,2.7387,2.8071,45000.0],["1998-12-09",2.8528,2.9669,2.8528,2.9441,28350.0],["1998-12-10",3.1038,3.2179,3.081,3.1038,55350.0],["1998-12-11",3.2408,3.4462,3.2408,3.4462,104400.0],["1998-12-14",3.3777,3.469,3.2864,3.469,84600.0],["1998-12-15",3.4918,3.5603,3.4918,3.5146,95400.0],["1998-12-16",3.6288,3.7429,3.5375,3.6288,27900.0],["1998-12-17",3.5146,3.6516,3.5146,3.6288,14850.0],["1998-12-18",3.5375,3.5603,3.5375,3.5603,18450.0],["1998-12-21",3.5375,3.5375,3.4005,3.469,90000.0],["1998-12-22",3.3321,3.3777,3.1951,3.3092,390600.0],["1998-12-23",3.1495,3.3777,3.1495,3.3777,59850.0],["1998-12-24",3.3321,3.469,3.3321,3.3321,11700.0],["1998-12-28",3.469,3.469,3.3321,3.4462,108450.0],["1998-12-29",3.3435,3.5603,3.3435,3.4234,34650.0],["1998-12-30",3.3549,3.5603,3.3549,3.4918,18000.0],["1998-12-31",3.4918,3.5603,3.4234,3.4234,60750.0],["1999-01-04",3.4119,3.469,3.4119,3.469,9900.0],["1999-01-05",3.469,3.5146,3.3777,3.4918,9000.0],["1999-01-06",3.3777,3.6288,3.3777,3.5146,36450.0],["1999-01-07",3.469,3.5146,3.469,3.5146,4500.0],["1999-01-08",3.5146,3.7429,3.5146,3.6972,23400.0],["1999-01-11",3.6516,3.7657,3.6516,3.7657,60300.0],["1999-01-12",3.6972,3.9711,3.6972,3.9711,13050.0],["1999-01-13",3.7657,3.9711,3.7429,3.7429,22950.0],["1999-01-14",4.0281,4.0281,3.7885,3.9711,35100.0],["1999-01-15",3.8798,4.0281,3.8342,3.9825,83250.0],["1999-01-19",3.8113,4.0624,3.8113,3.9483,99000.0],["1999-01-20",4.0167,4.1993,3.9483,4.1993,34200.0],["1999-01-21",4.1993,4.2221,4.108,4.2221,26100.0],["1999-01-22",4.108,4.2221,4.108,4.1308,48600.0],["1999-01-25",4.1308,4.245,4.108,4.1308,12150.0],["1999-01-26",4.1308,4.1308,4.108,4.108,64350.0],["1999-01-27",4.108,4.108,3.8798,3.9254,40050.0],["1999-01-28",4.1993,4.1993,3.9254,4.0167,60300.0],["1999-01-29",4.1537,4.1651,3.9711,4.1651,21150.0],["1999-02-01",3.9711,4.1537,3.9711,4.0624,77400.0],["1999-02-02",4.1308,4.1308,4.0167,4.0167,18000.0],["1999-02-03",4.0624,4.0852,4.0167,4.0624,144000.0],["1999-02-04",4.0738,4.0852,4.0624,4.0624,29700.0],["1999-02-05",4.0624,4.1423,4.0624,4.1308,707850.0],["1999-02-08",4.1308,4.2221,4.108,4.1993,327150.0],["1999-02-09",4.245,5.0209,4.245,4.7927,895050.0],["1999-02-10",4.747,5.523,4.747,5.2948,534600.0],["1999-02-11",5.5002,5.6599,5.2948,5.3404,698850.0],["1999-02-12",5.4545,5.4545,5.3404,5.3404,66150.0],["1999-02-16",5.3861,5.3861,5.2491,5.2491,230400.0],["1999-02-17",5.2491,5.2948,4.9296,4.941,261450.0],["1999-02-18",4.8612,4.884,4.4732,4.747,180900.0],["1999-02-19",4.6558,4.9524,4.6558,4.9296,138600.0],["1999-02-22",4.9524,5.135,4.9524,5.0437,63450.0],["1999-02-23",5.0437,5.2948,5.0437,5.2149,120600.0],["1999-02-24",5.1122,5.1579,5.1122,5.1579,128700.0],["1999-02-25",5.135,5.2948,5.135,5.1921,27900.0],["1999-02-26",5.3176,5.523,5.2491,5.4545,705150.0],["1999-03-01",5.5002,5.7512,5.4089,5.4545,1224000.0],["1999-03-02",5.5002,5.5002,5.3861,5.3861,52200.0],["1999-03-03",5.3404,5.4774,5.3404,5.4317,142200.0],["1999-03-04",5.3404,5.4774,5.3404,5.3404,93150.0],["1999-03-05",5.4774,5.4774,5.2948,5.3404,131400.0],["1999-03-08",5.3404,5.4317,5.2948,5.3176,212850.0],["1999-03-09",5.3176,5.4774,5.3176,5.4089,565650.0],["1999-03-10",5.4774,5.5002,5.4089,5.4203,125100.0],["1999-03-11",5.4774,5.4774,5.3861,5.3861,81450.0],["1999-03-12",5.4774,5.5002,5.4203,5.4774,511650.0],["1999-03-15",5.4774,5.4774,5.4317,5.4317,74700.0],["1999-03-16",5.4659,5.5801,5.3518,5.4089,822600.0],["1999-03-17",5.4431,5.466,5.4374,5.4374,38700.0],["1999-03-18",5.4317,5.4317,5.0437,5.1122,77400.0],["1999-03-19",5.1122,5.4317,5.1122,5.4317,18900.0],["1999-03-22",5.4774,5.4774,5.1578,5.4317,64125.0],["1999-03-23",5.2035,5.3861,5.1122,5.135,20700.0],["1999-03-24",5.135,5.2035,4.747,4.747,19125.0],["1999-03-25",4.9753,5.1122,4.7927,4.7927,58275.0],["1999-03-26",4.8155,5.0209,4.7927,4.7927,86175.0],["1999-03-29",4.7927,5.0666,4.7927,4.7927,44325.0],["1999-03-30",4.7927,5.0666,4.7927,4.7927,47700.0],["1999-03-31",4.8155,4.9296,4.7927,4.7927,110475.0],["1999-04-01",4.9296,5.1122,4.7927,4.9981,153900.0],["1999-04-05",4.9296,5.1122,4.747,4.884,362250.0],["1999-04-06",5.0209,5.0209,4.747,4.9296,168300.0],["1999-04-07",4.884,5.0666,4.747,4.9296,35100.0],["1999-04-08",5.4317,6.0707,5.4089,5.9566,662175.0],["1999-04-09",5.9795,6.0251,5.7512,5.7969,414225.0],["1999-04-12",5.6143,5.7969,5.6143,5.7056,49275.0],["1999-04-13",5.5915,5.7056,5.5687,5.5687,418950.0],["1999-04-14",5.6143,5.7969,5.6143,5.7969,183375.0],["1999-04-15",5.7969,5.8425,5.6599,5.8425,266850.0],["1999-04-16",5.7512,7.2119,5.7512,6.8923,133875.0],["1999-04-19",7.0293,8.1248,6.8467,7.8509,419175.0],["1999-04-20",7.8509,8.3986,7.6683,7.8052,650700.0],["1999-04-21",7.6227,8.0335,7.3031,7.6227,898200.0],["1999-04-22",7.9422,8.0335,7.6683,7.8965,295650.0],["1999-04-23",7.8509,8.0335,7.6683,7.7139,42750.0],["1999-04-26",7.8509,8.0791,7.8509,7.8965,50625.0],["1999-04-27",7.9878,7.9878,7.3944,7.3944,193050.0],["1999-04-28",7.3944,7.5314,7.0293,7.3944,176175.0],["1999-04-29",7.5314,8.4214,7.5314,8.3986,4573125.0],["1999-04-30",8.5356,8.6268,7.9878,8.1248,1150650.0],["1999-05-03",8.1704,8.7181,7.8965,8.4443,232875.0],["1999-05-04",8.7638,8.9692,8.6268,8.8551,537525.0],["1999-05-05",9.0376,9.1746,8.8094,9.1518,574425.0],["1999-05-06",9.1518,9.2202,8.9464,9.2202,273150.0],["1999-05-07",8.9464,9.2202,8.9007,9.1289,400725.0],["1999-05-10",9.2202,10.0418,9.0376,9.9505,639900.0],["1999-05-11",9.9277,10.4755,9.9049,10.1103,837900.0],["1999-05-12",10.0875,10.0875,9.4484,9.5397,218250.0],["1999-05-13",9.8136,9.9049,9.4941,9.8592,104625.0],["1999-05-14",9.4941,9.6767,9.0833,9.631,90000.0],["1999-05-17",9.4941,9.5854,9.3115,9.3572,130725.0],["1999-05-18",9.4028,9.768,9.2659,9.3572,235350.0],["1999-05-19",9.5854,9.9049,9.2202,9.768,170775.0],["1999-05-20",9.9049,9.9049,9.4941,9.9049,54900.0],["1999-05-21",9.9734,10.4526,9.6767,10.0418,99450.0],["1999-05-24",10.2244,10.3157,9.9505,10.3157,279225.0],["1999-05-25",10.0418,10.2244,10.0418,10.0418,564525.0],["1999-05-26",10.2244,10.2244,9.9505,10.1788,290250.0],["1999-05-27",10.1559,10.1788,9.9505,10.1331,146925.0],["1999-05-28",9.9505,10.0418,9.9277,9.9962,222975.0],["1999-06-01",9.9049,10.1331,9.768,9.8136,27450.0],["1999-06-02",9.4941,9.631,9.0376,9.1746,62325.0],["1999-06-03",9.0833,9.9505,9.0376,9.8592,607950.0],["1999-06-04",9.8593,9.9049,9.6767,9.9049,40275.0],["1999-06-07",9.8821,10.1331,9.8136,9.8592,260775.0],["1999-06-08",9.9962,10.0875,9.8592,9.9505,38700.0],["1999-06-09",9.9505,10.0875,9.9505,10.0418,38250.0],["1999-06-10",10.0418,10.0875,10.019,10.019,57825.0],["1999-06-11",9.9734,10.0875,9.7223,9.768,207000.0],["1999-06-14",9.7223,9.9505,9.7223,9.9505,29250.0],["1999-06-15",9.9049,10.2016,9.8592,10.0418,66375.0],["1999-06-16",10.1331,10.1331,9.5397,9.8592,96525.0],["1999-06-17",9.9962,10.0875,9.768,10.0875,194850.0],["1999-06-18",9.9277,10.0875,9.9049,10.0875,161100.0],["1999-06-21",10.0646,10.0875,9.9962,10.0875,130725.0],["1999-06-22",10.2016,10.2016,9.8593,9.9962,114075.0],["1999-06-23",10.0418,10.0875,9.9505,10.0647,61425.0],["1999-06-24",10.0076,10.0646,9.9505,9.9505,121950.0],["1999-06-25",10.0646,10.0646,9.8136,9.8592,65250.0],["1999-06-28",10.0647,10.0647,9.9049,10.0647,91125.0],["1999-06-29",10.0646,10.27,9.9505,10.0875,204750.0],["1999-06-30",10.1559,10.4983,10.1331,10.2701,547875.0],["1999-07-01",10.2472,11.6166,10.2472,11.3199,199575.0],["1999-07-02",11.4112,12.0502,10.9547,11.0917,323325.0],["1999-07-06",11.046,11.0917,10.8178,10.8406,266850.0],["1999-07-07",10.8406,11.4568,10.4983,11.2286,351675.0],["1999-07-08",11.1259,11.5025,11.0917,11.3199,134100.0],["1999-07-09",11.2742,11.6394,11.2742,11.2742,225000.0],["1999-07-12",11.3199,11.5481,11.1829,11.3655,330525.0],["1999-07-13",11.3655,11.4112,11.046,11.046,70875.0],["1999-07-14",11.1373,11.3199,10.5439,10.6352,208800.0],["1999-07-15",10.5896,10.7265,9.6767,10.1331,515475.0],["1999-07-16",9.8593,10.3157,9.7223,10.1331,334800.0],["1999-07-19",10.0875,10.5896,10.0647,10.5667,171675.0],["1999-07-20",9.9962,9.9962,9.3115,9.631,579600.0],["1999-07-21",9.5397,9.7223,9.0376,9.0605,229950.0],["1999-07-22",9.1289,9.1289,8.2617,8.3073,442800.0],["1999-07-23",8.5812,8.9007,8.353,8.7638,248400.0],["1999-07-26",8.7638,8.7638,8.4443,8.5241,597600.0],["1999-07-27",8.5812,8.6725,8.4214,8.6268,483975.0],["1999-07-28",8.7181,8.8094,8.4899,8.6268,166275.0],["1999-07-29",8.5812,8.7638,8.5812,8.6497,221400.0],["1999-07-30",8.6268,8.7638,8.3073,8.5584,82350.0],["1999-08-02",8.3986,8.4899,7.1662,7.4401,199800.0],["1999-08-03",7.6683,7.9422,7.577,7.6683,715500.0],["1999-08-04",7.7596,7.8509,7.5314,7.577,352125.0],["1999-08-05",7.4857,7.4857,7.1206,7.3031,66150.0],["1999-08-06",7.577,7.8509,7.5314,7.577,138150.0],["1999-08-09",7.6227,7.9422,7.577,7.6683,325350.0],["1999-08-10",7.7139,7.8509,7.1434,7.2575,172350.0],["1999-08-11",7.3488,7.5314,7.3488,7.4401,243900.0],["1999-08-12",7.4857,7.4857,7.3716,7.3944,92025.0],["1999-08-13",7.5086,7.7596,7.3488,7.7596,636975.0],["1999-08-16",7.7824,8.3986,7.7824,8.353,355500.0],["1999-08-17",8.353,8.4443,8.1704,8.2617,750600.0],["1999-08-18",8.2389,8.353,8.1248,8.216,67950.0],["1999-08-19",8.3986,8.3986,8.1704,8.216,114075.0],["1999-08-20",8.2617,8.2617,8.1932,8.216,9450.0],["1999-08-23",8.1932,8.1932,7.7596,7.8052,88650.0],["1999-08-24",7.7596,7.8737,7.3031,7.3488,367200.0],["1999-08-25",7.4173,7.6227,7.3031,7.577,473625.0],["1999-08-26",7.6227,8.0335,7.6227,7.6455,364050.0],["1999-08-27",7.577,7.8281,7.577,7.6683,266175.0],["1999-08-30",7.6683,7.7139,7.6227,7.7139,416250.0],["1999-08-31",7.6911,8.3073,7.6683,8.216,306225.0],["1999-09-01",8.1704,9.2202,8.1704,9.2202,526500.0],["1999-09-02",8.8551,9.0833,8.8094,8.9007,333675.0],["1999-09-03",8.9578,9.0148,8.9464,8.9692,11025.0],["1999-09-07",8.992,8.992,8.5812,8.7638,396225.0],["1999-09-08",8.7638,8.8551,8.7181,8.7181,98325.0],["1999-09-09",8.6725,8.6725,8.4899,8.5584,1139175.0],["1999-09-10",8.5584,8.5812,8.5356,8.5584,492525.0],["1999-09-13",8.5356,8.5584,8.5356,8.5356,4275.0],["1999-09-14",8.5356,8.6725,8.5356,8.5356,391050.0],["1999-09-15",8.9464,9.1289,8.7181,8.9235,31950.0],["1999-09-16",8.8551,8.9692,8.5356,8.5356,27900.0],["1999-09-17",8.6725,9.1289,8.5356,9.1289,92700.0],["1999-09-20",8.9007,8.9007,8.6725,8.6725,7200.0],["1999-09-21",8.6497,8.7638,8.353,8.353,145800.0],["1999-09-22",8.5812,8.5812,8.353,8.353,13275.0],["1999-09-23",8.353,8.4443,8.216,8.4443,20250.0],["1999-09-24",8.3758,8.4899,7.2575,7.5998,59400.0],["1999-09-27",7.8281,8.4899,7.7596,8.3986,60975.0],["1999-09-28",8.5356,8.992,8.3986,8.7181,78975.0],["1999-09-29",8.6725,8.9464,8.6725,8.7181,21150.0],["1999-09-30",8.7638,8.7638,8.4899,8.6268,116550.0],["1999-10-01",8.5812,8.6725,8.216,8.3986,87525.0],["1999-10-04",8.4899,8.4899,8.0335,8.0335,20700.0],["1999-10-05",8.1248,8.353,7.9878,8.353,166050.0],["1999-10-06",8.1932,8.1932,7.7596,7.8509,301725.0],["1999-10-07",7.8509,8.0335,7.714,7.7596,393075.0],["1999-10-08",7.7596,7.7596,7.4401,7.4857,54450.0],["1999-10-11",7.5314,7.8052,7.5314,7.7596,175950.0],["1999-10-12",7.8965,9.0376,7.8965,8.741,272475.0],["1999-10-13",8.6725,9.4941,8.4899,9.1289,187200.0],["1999-10-14",9.6767,9.9962,9.3572,9.4484,205650.0],["1999-10-15",9.1746,9.4028,8.5356,8.8094,473400.0],["1999-10-18",8.8208,9.0833,8.4443,8.5356,55350.0],["1999-10-19",8.6839,9.1289,8.6725,9.1289,209025.0],["1999-10-20",8.992,9.9505,8.9007,9.8592,231300.0],["1999-10-21",9.8136,9.8136,9.4941,9.6767,994275.0],["1999-10-22",9.6881,9.9049,9.6767,9.8592,314550.0],["1999-10-25",10.1674,10.1674,9.5854,9.631,344025.0],["1999-10-26",9.8136,10.3613,9.8136,10.2244,269100.0],["1999-10-27",10.2244,10.6809,10.2244,10.5439,233775.0],["1999-10-28",10.5211,10.6809,10.4526,10.6352,349875.0],["1999-10-29",10.5439,11.0004,10.5439,10.7493,233550.0],["1999-11-01",10.8634,10.8634,10.0418,10.0418,67725.0],["1999-11-02",10.1559,10.3385,9.8136,10.2472,58725.0],["1999-11-03",10.3157,10.7721,10.3157,10.6809,89100.0],["1999-11-04",10.7721,10.7721,10.5439,10.6124,54675.0],["1999-11-05",10.7721,10.7721,10.3157,10.5439,144675.0],["1999-11-08",10.4526,10.7265,10.4526,10.7037,56925.0],["1999-11-09",10.8863,11.2286,10.7265,10.9547,248850.0],["1999-11-10",10.9661,11.0004,10.7265,10.8178,271350.0],["1999-11-11",10.8406,10.8634,10.6809,10.6809,107325.0],["1999-11-12",10.7265,10.8178,10.7265,10.7721,119700.0],["1999-11-15",10.795,11.0004,10.7721,11.0004,267750.0],["1999-11-16",11.0917,11.5025,11.046,11.3655,414450.0],["1999-11-17",11.7307,12.3241,11.6622,12.3241,428625.0],["1999-11-18",12.4382,12.6892,12.2784,12.461,418950.0],["1999-11-19",12.5409,12.5523,12.21,12.21,179550.0],["1999-11-22",12.1871,12.2784,11.822,12.2784,120150.0],["1999-11-23",12.3241,12.3241,11.5481,11.8904,286425.0],["1999-11-24",11.8448,12.0502,11.822,12.0502,108900.0],["1999-11-26",12.2784,12.2784,12.0046,12.073,21600.0],["1999-11-29",12.0274,12.0274,11.046,11.4568,197325.0],["1999-11-30",11.5025,11.5253,11.1373,11.3655,80550.0],["1999-12-01",11.4796,11.4796,11.3199,11.4568,24750.0],["1999-12-02",11.5481,11.5481,10.9547,11.0004,69750.0],["1999-12-03",10.9547,12.2328,10.9547,11.7763,173025.0],["1999-12-06",11.7535,12.1415,11.7535,12.0502,146475.0],["1999-12-07",12.0958,12.8946,12.0958,12.7349,123975.0],["1999-12-08",12.7349,12.7349,12.3241,12.6436,117225.0],["1999-12-09",12.3697,12.6436,12.1871,12.2328,283950.0],["1999-12-10",12.2328,12.2328,12.0502,12.1415,409725.0],["1999-12-13",12.073,12.3241,12.0502,12.3241,222075.0],["1999-12-14",12.3241,12.9174,12.1871,12.9174,94725.0],["1999-12-15",12.7805,13.7847,12.5979,13.5565,215100.0],["1999-12-16",13.6021,14.6519,13.5793,14.2868,597825.0],["1999-12-17",14.0586,14.0586,13.6934,13.9216,191250.0],["1999-12-20",13.9216,14.3324,13.7847,14.3324,56025.0],["1999-12-21",13.933,14.7432,13.9216,14.4237,162675.0],["1999-12-22",14.4922,14.4922,13.5108,13.7847,113850.0],["1999-12-23",13.739,13.9216,13.6478,13.8988,146700.0],["1999-12-27",14.1955,14.4237,13.8303,14.4237,114525.0],["1999-12-28",14.2411,15.4051,14.2411,15.0627,200925.0],["1999-12-29",15.2225,15.7018,15.0627,15.7018,212850.0],["1999-12-30",15.7474,16.1582,15.291,15.3366,53325.0],["1999-12-31",15.4279,15.8387,15.2453,15.8387,34425.0],["2000-01-03",15.5648,15.8387,15.3366,15.5648,158175.0],["2000-01-04",15.3594,16.4321,15.3366,16.0669,224325.0],["2000-01-05",16.1582,16.3864,15.9756,16.2951,133200.0],["2000-01-06",16.3408,16.7972,15.93,16.7972,288450.0],["2000-01-07",16.8885,17.2993,16.6147,16.7516,277425.0],["2000-01-10",17.0711,17.0711,16.6147,16.7516,180900.0],["2000-01-11",16.8201,18.3492,15.7931,15.8615,634950.0],["2000-01-12",16.2837,16.2952,15.7931,15.9072,124650.0],["2000-01-13",15.8843,15.9756,15.6561,15.93,383625.0],["2000-01-14",15.9072,16.2495,15.7931,16.1126,324000.0],["2000-01-18",16.1582,16.1582,15.8843,15.9756,128700.0],["2000-01-19",15.9756,16.0669,14.9258,15.3366,98100.0],["2000-01-20",15.3138,15.4735,13.876,13.876,563850.0],["2000-01-21",13.933,14.3324,13.876,14.0586,135450.0],["2000-01-24",14.127,14.515,13.9216,14.3553,57150.0],["2000-01-25",14.4922,14.515,14.0586,14.2411,27900.0],["2000-01-26",14.3781,15.8387,14.2411,15.6333,64350.0],["2000-01-27",15.6105,15.8843,15.154,15.542,70875.0],["2000-01-28",15.7931,15.8843,14.3324,14.7889,203850.0],["2000-01-31",15.1312,15.1997,14.6519,14.7546,36000.0],["2000-02-01",14.7889,14.9258,13.9673,14.3781,125550.0],["2000-02-02",14.3952,14.515,14.3096,14.515,90900.0],["2000-02-03",14.6177,16.5005,14.515,16.5005,164250.0],["2000-02-04",16.3979,16.5006,15.542,15.679,182550.0],["2000-02-07",15.7816,16.7744,15.6789,16.7744,187500.0],["2000-02-08",17.1167,17.596,16.9798,17.1167,495750.0],["2000-02-09",17.5276,17.5276,16.2951,16.2951,189750.0],["2000-02-10",16.3636,16.6375,15.4051,15.8844,115950.0],["2000-02-11",15.8501,15.8672,14.8573,15.4051,684450.0],["2000-02-14",15.542,15.542,14.2411,14.515,180450.0],["2000-02-15",14.6519,14.9258,12.9403,13.1799,324000.0],["2000-02-16",13.5394,13.5565,12.6322,12.7006,224700.0],["2000-02-17",12.7691,12.8033,12.461,12.5295,308100.0],["2000-02-18",12.5979,12.6664,10.5782,10.9547,373950.0],["2000-02-22",11.6394,11.9817,11.0917,11.7763,309900.0],["2000-02-23",11.7763,13.5565,11.7763,12.9745,710400.0],["2000-02-24",13.0772,13.3511,13.0772,13.1457,238200.0],["2000-02-25",13.1457,13.1457,12.461,12.6322,316050.0],["2000-02-28",12.5466,12.7006,12.5295,12.5979,118950.0],["2000-02-29",12.7006,12.7349,12.5295,12.5979,143850.0],["2000-03-01",12.6493,13.1457,12.5295,13.1114,358350.0],["2000-03-02",13.1799,13.8988,12.9745,13.6592,884700.0],["2000-03-03",13.8303,13.9673,13.6934,13.933,196950.0],["2000-03-06",13.2826,13.8303,13.2826,13.488,104550.0],["2000-03-07",13.5907,13.5907,13.2141,13.2141,90150.0],["2000-03-08",13.4195,13.5565,13.1457,13.2141,213000.0],["2000-03-09",13.3511,13.488,13.0772,13.1114,91200.0],["2000-03-10",13.1457,13.4195,13.1457,13.3511,178800.0],["2000-03-13",13.6249,13.9673,13.0772,13.4195,215850.0],["2000-03-14",13.7105,13.7619,13.1114,13.2141,49050.0],["2000-03-15",13.2141,13.2484,13.0772,13.1114,152850.0],["2000-03-16",13.0772,13.5565,13.0772,13.1799,101700.0],["2000-03-17",13.3511,13.6249,13.0772,13.1457,189600.0],["2000-03-20",13.2141,13.3853,12.6664,13.1457,225600.0],["2000-03-21",13.0772,13.2141,13.0087,13.2141,223650.0],["2000-03-22",13.1457,13.4794,13.0772,13.0772,306450.0],["2000-03-23",13.3853,13.411,13.0344,13.2141,633900.0],["2000-03-24",13.2826,13.3511,13.0772,13.1799,69000.0],["2000-03-27",13.2655,13.3511,12.7349,13.2141,123300.0],["2000-03-28",13.2141,13.2826,13.0087,13.1799,331500.0],["2000-03-29",13.1628,13.1799,12.4952,12.7349,66900.0],["2000-03-30",12.8718,13.0772,12.6322,13.0087,52950.0],["2000-03-31",12.6664,13.2141,12.5637,12.9745,28950.0],["2000-04-03",13.0087,13.2141,12.461,12.461,79350.0],["2000-04-04",12.8033,12.8033,10.9547,11.5709,169950.0],["2000-04-05",11.5367,12.3241,11.5367,12.3241,138450.0],["2000-04-06",12.3925,12.6664,12.2556,12.5979,82200.0],["2000-04-07",12.5979,12.9403,12.2556,12.9317,247200.0],["2000-04-10",12.9403,13.2826,12.5295,13.0087,249000.0],["2000-04-11",13.0087,13.2141,13.0087,13.1114,95250.0],["2000-04-12",13.4195,15.6105,13.3511,15.2681,960600.0],["2000-04-13",15.5249,17.0483,15.3366,17.0483,285750.0],["2000-04-14",16.2951,16.4321,15.7474,15.7474,89550.0],["2000-04-17",16.2096,16.4321,14.7204,15.1312,217200.0],["2000-04-18",15.3708,17.5618,15.3708,17.1167,130050.0],["2000-04-19",17.2195,17.9384,17.2195,17.596,722850.0],["2000-04-20",17.8357,17.8699,16.9798,17.4249,214500.0],["2000-04-24",17.3906,17.3906,16.1924,16.4321,282150.0],["2000-04-25",16.569,16.9113,16.4321,16.5348,254100.0],["2000-04-26",16.6033,17.9726,16.4321,17.733,181800.0],["2000-04-27",17.1168,17.5276,17.1168,17.4249,59250.0],["2000-04-28",17.3906,19.5816,17.3906,18.8284,257250.0],["2000-05-01",19.0338,19.1023,18.0068,18.5203,167550.0],["2000-05-02",18.5546,19.1708,18.4861,19.0681,76050.0],["2000-05-03",19.1708,20.2662,19.0681,20.1293,169350.0],["2000-05-04",19.9924,20.4716,19.7527,19.7527,273000.0],["2000-05-05",19.7185,19.9239,19.205,19.65,199350.0],["2000-05-08",19.1023,19.9924,19.1023,19.5473,59850.0],["2000-05-09",19.8212,19.8554,19.0338,19.8554,50850.0],["2000-05-10",19.5987,19.787,19.5131,19.65,181350.0],["2000-05-11",19.6158,20.4032,19.5131,19.7185,122850.0],["2000-05-12",19.65,19.787,18.6915,18.76,58350.0],["2000-05-15",18.6573,18.8969,18.0753,18.6915,174450.0],["2000-05-16",18.8969,18.9654,18.2807,18.4176,153300.0],["2000-05-17",18.3492,18.4861,17.9384,17.9983,237150.0],["2000-05-18",17.9384,18.0325,16.8429,17.2537,133950.0],["2000-05-19",17.2195,18.0753,16.706,17.733,163500.0],["2000-05-22",17.733,17.8699,16.2267,17.4591,247650.0],["2000-05-23",17.4591,17.4591,16.7744,17.1167,120150.0],["2000-05-24",16.9285,18.4861,16.8429,18.4861,126300.0],["2000-05-25",18.2807,18.623,16.9798,17.8014,163650.0],["2000-05-26",17.4591,17.7672,17.4591,17.6303,39900.0],["2000-05-30",17.4591,17.733,17.3906,17.6987,75000.0],["2000-05-31",17.6816,17.6816,17.4591,17.4591,79200.0],["2000-06-01",17.4591,18.0753,17.4591,17.4591,138300.0],["2000-06-02",17.5276,17.9384,17.1852,17.3222,468150.0],["2000-06-05",17.3222,17.3906,17.1852,17.3222,851250.0],["2000-06-06",17.442,17.8014,17.2194,17.2194,348300.0],["2000-06-07",17.2879,17.3222,17.1168,17.3222,158700.0],["2000-06-08",17.3222,17.733,17.2879,17.4591,233700.0],["2000-06-09",17.6302,19.3762,17.6302,19.1879,181050.0],["2000-06-12",19.205,19.2392,17.8357,18.0068,61350.0],["2000-06-13",17.9041,18.5546,17.9041,18.3492,32400.0],["2000-06-14",18.2293,18.5546,18.2122,18.2465,35850.0],["2000-06-15",18.3834,18.8969,18.1438,18.3492,92100.0],["2000-06-16",18.5888,18.8284,18.1438,18.2807,105600.0],["2000-06-19",18.3492,19.4446,18.1438,19.3077,47400.0],["2000-06-20",19.4446,19.4446,16.9113,18.0753,77850.0],["2000-06-21",16.7231,19.8212,16.7231,18.7257,122400.0],["2000-06-22",18.623,19.1708,18.623,18.9654,139350.0],["2000-06-23",18.8969,19.2735,18.8284,19.205,85800.0],["2000-06-26",19.9068,19.9068,19.0681,19.8212,115050.0],["2000-06-27",19.6158,20.6428,19.1708,20.232,133200.0],["2000-06-28",20.2662,22.4572,20.0608,22.4572,112350.0],["2000-06-29",20.814,21.9779,20.5401,21.3959,346350.0],["2000-06-30",21.1221,22.1833,20.814,21.9094,372150.0],["2000-07-03",21.4986,21.6698,21.1563,21.1905,394800.0],["2000-07-05",21.3446,21.704,21.2932,21.6356,95700.0],["2000-07-06",21.7725,21.9094,20.8824,21.0878,235950.0],["2000-07-07",21.1221,21.2248,20.7455,21.0878,153750.0],["2000-07-10",21.0194,21.0878,20.5401,20.8482,66600.0],["2000-07-11",20.814,21.0878,19.1708,20.4716,338550.0],["2000-07-12",20.3005,20.8482,20.0608,20.3347,138750.0],["2000-07-13",19.9924,20.5743,19.9924,20.3347,63150.0],["2000-07-14",20.1978,20.677,20.1978,20.4032,52050.0],["2000-07-17",20.5572,20.5743,20.1293,20.5401,88650.0],["2000-07-18",20.2662,20.6086,19.9239,19.9239,72300.0],["2000-07-19",20.6086,20.677,20.1978,20.4374,162150.0],["2000-07-20",20.4032,20.677,20.3347,20.3347,190800.0],["2000-07-21",20.3347,21.9094,20.3176,21.7725,427500.0],["2000-07-24",22.0293,23.5526,21.6356,22.5256,603600.0],["2000-07-25",23.0049,23.0049,22.1833,22.7995,361200.0],["2000-07-26",22.2004,23.0049,22.1833,22.5941,183750.0],["2000-07-27",23.4671,23.6896,22.7995,23.6553,2657850.0],["2000-07-28",23.2959,24.1004,23.0734,23.895,551700.0],["2000-07-31",24.1004,25.6067,23.8265,24.7166,460200.0],["2000-08-01",24.9905,26.4283,24.6481,26.2913,285600.0],["2000-08-02",26.2058,26.2058,23.895,24.5112,1286700.0],["2000-08-03",23.9292,24.3058,23.5527,24.1689,433800.0],["2000-08-04",24.186,24.186,23.5526,24.0319,220350.0],["2000-08-07",24.186,25.2643,24.186,24.8193,431250.0],["2000-08-08",24.8022,24.8022,24.4427,24.6139,174600.0],["2000-08-09",24.6824,24.6824,22.3887,23.0049,143700.0],["2000-08-10",23.0049,23.1418,22.4572,22.731,124800.0],["2000-08-11",23.0049,23.2788,22.5941,22.5941,55050.0],["2000-08-14",23.1418,23.2103,22.3202,22.731,94050.0],["2000-08-15",22.9364,22.9364,22.4572,22.8337,103500.0],["2000-08-16",22.8509,23.0734,22.7995,23.0391,92700.0],["2000-08-17",22.9878,23.0049,21.9094,22.3802,181200.0],["2000-08-18",22.1148,22.1148,20.1978,20.2662,158850.0],["2000-08-21",19.941,20.5059,19.9239,20.4032,157650.0],["2000-08-22",20.2662,21.7725,20.1978,21.7725,264900.0],["2000-08-23",21.2419,21.9094,21.2248,21.7383,185700.0],["2000-08-24",22.0464,22.5599,21.6356,22.5256,212550.0],["2000-08-25",22.5256,24.3058,22.4914,23.8265,170250.0],["2000-08-28",24.2031,24.5796,24.1004,24.4427,102150.0],["2000-08-29",24.34,24.785,23.9634,24.6481,199350.0],["2000-08-30",24.5112,24.6481,24.1689,24.5797,79050.0],["2000-08-31",24.4427,25.1274,23.3472,25.1274,160950.0],["2000-09-01",25.1616,25.1959,21.9779,23.1418,487050.0],["2000-09-05",23.2103,23.2103,21.704,22.5256,186750.0],["2000-09-06",22.6626,22.9365,22.0806,22.9365,144150.0],["2000-09-07",22.4058,24.6481,22.4058,24.6481,278250.0],["2000-09-08",24.4256,24.4256,23.9635,24.1346,218700.0],["2000-09-11",23.9806,24.1689,23.9634,24.0319,204900.0],["2000-09-12",24.1004,24.3743,23.8265,24.3743,289800.0],["2000-09-13",23.895,23.895,22.7995,23.0391,556650.0],["2000-09-14",22.7995,22.868,22.5256,22.7653,1534350.0],["2000-09-15",22.6968,23.4157,22.6283,23.3472,376650.0],["2000-09-18",23.2446,24.922,23.0049,24.922,166650.0],["2000-09-19",24.7166,26.1886,23.9635,24.1004,265200.0],["2000-09-20",24.2544,24.3058,24.1004,24.1346,296850.0],["2000-09-21",24.1689,24.2031,22.286,22.5941,149400.0],["2000-09-22",22.1833,24.845,21.7725,24.6995,115500.0],["2000-09-25",24.4427,24.7166,22.6284,22.6284,136950.0],["2000-09-26",23.0734,23.1419,20.3005,20.3347,474600.0],["2000-09-27",20.9509,21.841,20.4203,21.4302,429000.0],["2000-09-28",21.7725,21.7725,20.232,20.9851,76500.0],["2000-09-29",20.7797,20.7797,18.4176,19.2735,414450.0],["2000-10-02",19.65,19.6843,18.255,19.1708,437100.0],["2000-10-03",19.4789,20.1978,19.0338,19.9239,213450.0],["2000-10-04",20.1892,21.704,19.787,20.5059,144000.0],["2000-10-05",20.3005,21.4644,20.0608,20.0608,87900.0],["2000-10-06",20.0608,20.814,19.7185,20.3347,55050.0],["2000-10-09",20.1978,20.3347,18.0753,19.3762,100650.0],["2000-10-10",18.991,19.5816,18.623,19.0681,135000.0],["2000-10-11",19.1023,20.1293,18.5545,19.8212,83100.0],["2000-10-12",19.9153,20.0951,19.4446,19.6158,50100.0],["2000-10-13",19.5473,20.4716,19.2392,20.4716,59550.0],["2000-10-16",20.5401,21.7725,20.0951,20.5401,90450.0],["2000-10-17",20.814,20.814,18.9996,19.1708,134850.0],["2000-10-18",19.1708,19.2392,17.9384,17.9384,597450.0],["2000-10-19",18.0838,19.4446,18.0753,19.3762,243150.0],["2000-10-20",19.4446,22.2518,19.0338,21.6698,321300.0],["2000-10-23",21.1905,21.6698,20.9509,21.6185,625950.0],["2000-10-24",21.6356,21.7725,21.1905,21.6356,194100.0],["2000-10-25",21.627,22.423,21.3617,22.423,171750.0],["2000-10-26",22.2175,22.8337,20.9509,21.4302,256050.0],["2000-10-27",21.9094,21.9094,21.4302,21.4644,131550.0],["2000-10-30",21.2248,22.9022,21.2248,22.5256,88950.0],["2000-10-31",22.868,22.868,22.3202,22.5256,105150.0],["2000-11-01",22.5,22.5256,21.1563,22.2518,365100.0],["2000-11-02",21.841,22.0806,21.6356,21.9437,121950.0],["2000-11-03",21.9779,22.1833,21.6356,22.0464,108450.0],["2000-11-06",21.9094,23.5184,21.9094,23.1418,115050.0],["2000-11-07",21.4302,24.1004,21.0878,23.6553,217050.0],["2000-11-08",23.3473,23.6211,22.3202,22.3202,59100.0],["2000-11-09",22.1148,22.868,21.3617,22.8594,134550.0],["2000-11-10",23.0049,23.0049,21.9094,21.9437,76950.0],["2000-11-13",22.0464,22.3887,21.3617,22.3887,138750.0],["2000-11-14",22.577,24.4085,22.577,23.5869,75150.0],["2000-11-15",22.868,23.2788,21.9094,22.5941,192450.0],["2000-11-16",22.4572,23.2103,22.1833,22.1833,121950.0],["2000-11-17",22.9878,24.1004,22.731,23.5527,101700.0],["2000-11-20",23.9549,23.9635,23.0049,23.2788,55200.0],["2000-11-21",23.6896,23.7238,23.1419,23.7238,31200.0],["2000-11-22",23.1418,23.9635,22.4572,23.8265,125850.0],["2000-11-24",23.8265,24.34,23.8265,24.3058,15300.0],["2000-11-27",24.477,26.1544,24.4427,26.0175,139950.0],["2000-11-28",25.9832,26.0175,24.0319,24.2373,445500.0],["2000-11-29",24.5797,24.922,23.895,24.4598,66150.0],["2000-11-30",24.3058,24.631,23.0049,23.0049,496050.0],["2000-12-01",23.1076,23.2788,21.7725,22.1833,166800.0],["2000-12-04",22.577,23.6211,22.1833,23.2788,172500.0],["2000-12-05",24.6396,24.9905,23.7238,23.7923,171000.0],["2000-12-06",24.0918,24.1004,22.0806,22.1833,177000.0],["2000-12-07",22.0464,22.1148,21.2248,21.2248,132450.0],["2000-12-08",21.5414,21.9094,21.2248,21.259,79500.0],["2000-12-11",21.8153,21.841,20.9509,21.0194,159750.0],["2000-12-12",21.3531,21.3617,20.4032,20.4032,124950.0],["2000-12-13",20.6942,20.814,18.0753,18.1095,1007100.0],["2000-12-14",18.1438,18.5888,15.1997,17.3906,1223400.0],["2000-12-15",16.9541,17.8014,16.569,17.8014,636300.0],["2000-12-18",17.8956,20.4716,17.6987,19.7527,375600.0],["2000-12-19",19.8554,20.6086,19.65,19.8554,289800.0],["2000-12-20",19.7185,19.8212,17.3906,18.0753,439650.0],["2000-12-21",18.2122,18.5546,17.733,18.178,293550.0],["2000-12-22",18.1437,20.814,18.0753,20.7797,188400.0],["2000-12-26",20.814,20.814,20.3176,20.3176,85650.0],["2000-12-27",20.6428,20.6428,19.4446,19.8897,232800.0],["2000-12-28",19.864,21.6356,19.864,21.6356,191850.0],["2000-12-29",21.627,21.627,20.3005,20.4374,280650.0],["2001-01-02",20.4032,21.2248,19.5901,20.155,145350.0],["2001-01-03",19.8554,22.5256,19.0338,22.5256,184950.0],["2001-01-04",22.286,23.2788,21.2248,21.3617,251250.0],["2001-01-05",21.3959,21.6356,21.0878,21.6356,223800.0],["2001-01-08",21.55,22.0806,21.3446,21.7725,268350.0],["2001-01-09",21.5671,22.1148,20.5059,20.5401,141900.0],["2001-01-10",20.5401,22.4572,19.8298,21.336,139800.0],["2001-01-11",21.3617,21.9094,21.2932,21.5671,53250.0],["2001-01-12",21.6356,21.7725,20.1978,20.814,67950.0],["2001-01-16",20.3347,20.8824,20.1978,20.8824,66600.0],["2001-01-17",20.8482,21.7725,20.677,20.9509,112500.0],["2001-01-18",20.7797,20.9509,19.5816,19.5816,273000.0],["2001-01-19",19.8469,19.8469,18.4176,18.623,531450.0],["2001-01-22",18.6658,19.65,18.6573,19.4789,166950.0],["2001-01-23",19.0681,19.65,19.0681,19.2392,427650.0],["2001-01-24",19.4446,19.5816,18.3492,18.7514,328200.0],["2001-01-25",18.623,19.205,18.623,19.205,208350.0],["2001-01-26",18.8969,19.8212,18.8626,19.8212,104400.0],["2001-01-29",19.6329,20.3347,19.1708,19.1708,570150.0],["2001-01-30",19.4361,20.4032,19.1793,20.4032,90000.0],["2001-01-31",20.0608,22.1833,19.9239,21.9094,281850.0],["2001-02-01",21.704,22.286,21.4986,21.8752,454800.0],["2001-02-02",21.704,22.4572,21.6356,21.6356,272100.0],["2001-02-05",21.6013,22.1833,20.8225,22.0464,180750.0],["2001-02-06",21.6527,22.4572,20.814,21.0878,97200.0],["2001-02-07",21.1734,22.5941,21.0194,22.3887,178950.0],["2001-02-08",22.2946,22.6284,22.1148,22.4572,78300.0],["2001-02-09",22.4572,23.1761,22.4572,22.9536,212550.0],["2001-02-12",22.731,24.2031,22.6968,23.6896,201600.0],["2001-02-13",21.841,21.841,18.9311,18.9311,1532850.0],["2001-02-14",19.205,20.6428,18.8969,20.2662,910500.0],["2001-02-15",20.6,20.677,19.65,19.7185,618450.0],["2001-02-16",19.8212,19.8298,19.3077,19.3077,413400.0],["2001-02-20",19.6158,19.65,18.7257,18.9654,721200.0],["2001-02-21",18.8798,18.8969,17.8014,18.0753,495600.0],["2001-02-22",18.0496,18.3492,17.3906,17.9897,352350.0],["2001-02-23",19.0338,19.3077,18.2807,18.3577,469950.0],["2001-02-26",18.6915,19.5473,18.3492,19.3505,195450.0],["2001-02-27",19.6757,20.6428,19.4789,20.1978,333300.0],["2001-02-28",20.1978,20.3689,20.1293,20.232,480750.0],["2001-03-01",20.1293,20.3689,19.9239,20.0608,823800.0],["2001-03-02",19.9924,20.677,19.4446,20.3689,198600.0],["2001-03-05",20.4631,21.1221,20.1978,20.6428,361050.0],["2001-03-06",20.6428,21.1221,20.6086,20.814,103350.0],["2001-03-07",21.0194,21.4986,20.7455,21.3959,158850.0],["2001-03-08",21.3018,21.3018,20.5059,20.9509,286200.0],["2001-03-09",20.6257,20.7712,19.8554,19.8554,287400.0],["2001-03-12",19.7271,19.7271,17.3906,17.5275,214500.0],["2001-03-13",17.4505,17.596,17.2194,17.4591,858900.0],["2001-03-14",16.9798,16.9798,16.1582,16.8429,501150.0],["2001-03-15",16.9113,17.5275,16.7744,17.014,405600.0],["2001-03-16",17.0483,17.3564,16.86,16.8771,275550.0],["2001-03-19",16.8429,17.3222,16.569,16.6375,357900.0],["2001-03-20",17.2366,17.3906,16.8771,16.8771,453150.0],["2001-03-21",16.9798,17.0825,16.7059,16.7744,633150.0],["2001-03-22",16.7231,16.9114,16.3636,16.7402,231150.0],["2001-03-23",16.7059,17.1168,16.7059,16.9114,574050.0],["2001-03-26",16.9798,18.5546,16.9798,17.6987,149400.0],["2001-03-27",17.596,19.1708,17.4677,18.623,338100.0],["2001-03-28",18.623,18.76,18.1438,18.5888,208350.0],["2001-03-29",18.5888,18.623,18.0753,18.4519,109650.0],["2001-03-30",18.4262,18.623,17.8699,17.9041,256350.0],["2001-04-02",17.9041,18.4176,17.596,17.8357,204900.0],["2001-04-03",17.9384,17.9384,16.8429,17.733,454050.0],["2001-04-04",17.6987,17.7843,16.8429,17.3222,178050.0],["2001-04-05",17.4591,18.623,17.4249,18.4861,76800.0],["2001-04-06",18.3492,18.623,17.8014,18.2807,116250.0],["2001-04-09",18.4861,19.3077,18.0753,19.2803,88650.0],["2001-04-10",18.9791,20.3977,18.9791,19.7733,265050.0],["2001-04-11",19.5925,20.1019,19.4446,19.5816,160800.0],["2001-04-12",19.7185,19.7185,19.1981,19.7185,178500.0],["2001-04-16",19.6089,20.1019,19.4446,20.0471,416550.0],["2001-04-17",19.9869,20.9235,19.8828,20.5401,86250.0],["2001-04-18",21.0385,21.4384,19.7514,19.828,711450.0],["2001-04-19",19.8116,19.9102,17.6371,18.1848,1582950.0],["2001-04-20",18.4313,18.4313,17.2044,17.5275,1089600.0],["2001-04-23",17.5166,17.5221,16.6512,16.8977,662700.0],["2001-04-24",16.81,17.0894,16.5416,16.5416,851700.0],["2001-04-25",16.6512,17.1058,16.4595,16.9798,851400.0],["2001-04-26",16.9305,17.8014,16.9305,17.5878,1218900.0],["2001-04-27",17.5878,18.4697,17.5878,18.3546,792600.0],["2001-04-30",18.3546,19.0338,18.2396,19.0064,493350.0],["2001-05-01",18.7654,19.2201,18.5683,19.0338,193800.0],["2001-05-02",19.3022,19.5104,19.1708,19.2803,425400.0],["2001-05-03",19.1708,19.2201,18.7052,18.8147,572100.0],["2001-05-04",18.7873,19.5542,18.3492,19.0831,198450.0],["2001-05-07",19.2529,19.4884,18.8969,19.1708,284400.0],["2001-05-08",19.1762,19.3625,19.0612,19.0722,322050.0],["2001-05-09",19.0229,19.0338,18.3492,18.76,147450.0],["2001-05-10",18.9243,18.9243,18.8147,18.8366,138300.0],["2001-05-11",18.8312,18.8312,18.4861,18.5409,354450.0],["2001-05-14",18.382,18.8969,18.3382,18.8969,398550.0],["2001-05-15",18.7161,19.1708,18.5683,18.7873,440100.0],["2001-05-16",18.623,19.4994,18.623,19.4994,202050.0],["2001-05-17",19.1981,20.9509,19.1981,20.4853,405900.0],["2001-05-18",20.4032,20.9509,20.4032,20.8414,378900.0],["2001-05-21",20.5401,20.8414,20.2608,20.814,129300.0],["2001-05-22",20.814,20.9235,20.5401,20.8852,205950.0],["2001-05-23",20.7866,20.8852,20.2936,20.436,197400.0],["2001-05-24",18.1355,18.623,17.8014,18.0205,1953000.0],["2001-05-25",18.0698,18.0917,17.3797,17.5111,520050.0],["2001-05-29",17.659,17.659,16.7826,17.0291,501600.0],["2001-05-30",17.0236,17.0894,16.5142,16.9798,471900.0],["2001-05-31",16.925,17.0839,16.7059,16.7059,393000.0],["2001-06-01",16.6074,16.8922,16.2951,16.4211,537300.0],["2001-06-04",16.4376,16.569,16.3664,16.4047,220950.0],["2001-06-05",16.3773,16.4321,15.6105,15.7474,572400.0],["2001-06-06",15.7091,15.8843,15.1175,15.134,946200.0],["2001-06-07",14.9039,15.5557,14.8601,15.4188,881550.0],["2001-06-08",15.3476,15.5447,14.7889,15.3092,691200.0],["2001-06-11",15.4681,15.6105,15.1504,15.5283,486150.0],["2001-06-12",14.5424,15.9063,14.1042,15.6105,478800.0],["2001-06-13",15.7474,16.4869,15.479,15.72,585900.0],["2001-06-14",15.6105,15.6105,14.515,14.9258,453750.0],["2001-06-15",12.1926,14.3781,12.0502,14.3452,3193350.0],["2001-06-18",13.6934,14.7889,13.6934,14.5205,551700.0],["2001-06-19",14.7943,14.7943,13.9782,13.9782,255600.0],["2001-06-20",13.9673,14.0987,13.8632,13.9673,561900.0],["2001-06-21",14.022,14.0494,13.9673,14.0001,153900.0],["2001-06-22",14.0001,14.1042,13.4743,13.5565,559200.0],["2001-06-25",13.6879,13.6934,13.1183,13.1183,370200.0],["2001-06-26",13.0142,13.6934,12.9813,13.2388,431400.0],["2001-06-27",13.6058,14.159,13.2936,14.022,145200.0],["2001-06-28",14.159,14.7012,14.159,14.274,170700.0],["2001-06-29",14.3288,16.4047,14.3233,16.4047,344700.0],["2001-07-02",15.3366,15.6653,14.2411,14.5698,349950.0],["2001-07-03",14.2959,14.997,14.2959,14.7012,88800.0],["2001-07-05",14.5698,14.6738,14.5424,14.5972,130200.0],["2001-07-06",14.6026,14.6026,14.0768,14.2685,84150.0],["2001-07-09",14.0713,14.2959,13.666,13.792,66000.0],["2001-07-10",13.9673,14.2411,13.8249,13.8413,104850.0],["2001-07-11",13.5565,13.8303,13.184,13.8084,401550.0],["2001-07-12",14.022,14.3781,13.8632,14.1864,177300.0],["2001-07-13",14.3397,14.3397,13.8632,13.9947,146850.0],["2001-07-16",14.3781,14.8546,13.7482,14.4109,161700.0],["2001-07-17",14.5588,14.5972,13.8632,14.5972,154950.0],["2001-07-18",14.2411,14.7231,13.9399,14.033,85950.0],["2001-07-19",13.2771,13.6934,13.0087,13.6824,215550.0],["2001-07-20",13.6441,13.6934,13.5181,13.6112,168300.0],["2001-07-23",13.5291,13.7701,13.2826,13.5565,203100.0],["2001-07-24",13.2881,13.6934,13.2881,13.54,85350.0],["2001-07-25",13.2826,13.6715,13.2826,13.551,103050.0],["2001-07-26",13.2881,14.756,13.2881,14.5369,162900.0],["2001-07-27",14.6793,15.1449,14.3507,15.0025,108300.0],["2001-07-30",14.8327,15.0627,14.3014,14.7232,57600.0],["2001-07-31",15.0627,15.3037,14.3835,15.1449,138150.0],["2001-08-01",15.1723,15.249,14.4548,14.4548,139200.0],["2001-08-02",14.3835,14.6246,14.2192,14.6136,75750.0],["2001-08-03",14.3781,15.0134,14.2302,14.3726,79950.0],["2001-08-06",13.9837,14.2357,13.54,13.9235,108900.0],["2001-08-07",13.7317,15.0627,13.7263,14.4055,128400.0],["2001-08-08",14.4055,14.5479,13.7427,13.7427,66150.0],["2001-08-09",13.7756,14.6848,13.7427,14.2576,241650.0],["2001-08-10",14.1042,15.0627,14.0494,14.2411,182400.0],["2001-08-13",14.4602,14.7889,14.0494,14.1097,133650.0],["2001-08-14",14.1152,14.6738,14.0549,14.6355,111900.0],["2001-08-15",14.4931,14.6793,14.2521,14.3507,180900.0],["2001-08-16",14.2411,14.3781,13.8303,14.1042,181200.0],["2001-08-17",14.0987,14.3397,13.9727,14.3397,189600.0],["2001-08-20",14.1206,14.7779,14.1206,14.7779,97050.0],["2001-08-21",14.6355,14.6519,13.9399,13.9399,62850.0],["2001-08-22",14.1206,14.3233,13.9673,14.022,178200.0],["2001-08-23",14.3781,14.4548,14.1152,14.159,59850.0],["2001-08-24",14.4274,15.0901,14.2466,15.0627,145500.0],["2001-08-27",14.6903,16.0487,14.4109,16.0103,205950.0],["2001-08-28",15.9117,16.1418,15.0627,15.1778,198000.0],["2001-08-29",15.5941,15.5941,14.515,15.0463,105900.0],["2001-08-30",14.7889,15.4461,14.7889,15.1942,93600.0],["2001-08-31",15.1723,15.3311,15.0025,15.3311,51750.0],["2001-09-04",14.515,14.5479,13.8851,14.3507,646950.0],["2001-09-05",14.2466,14.7122,14.1864,14.2192,133800.0],["2001-09-06",14.3507,14.7889,14.274,14.5095,117150.0],["2001-09-07",14.3507,14.7889,14.2138,14.7889,192750.0],["2001-09-10",14.3397,14.3781,13.7372,13.9673,167250.0],["2001-09-17",13.8358,14.2138,12.8444,13.8742,419700.0],["2001-09-18",13.6934,14.0604,13.5839,13.666,548700.0],["2001-09-19",13.6386,13.6386,12.8444,13.2552,577200.0],["2001-09-20",12.9266,12.9266,11.1355,11.6668,510450.0],["2001-09-21",11.5189,13.4414,11.1738,12.5705,535500.0],["2001-09-24",13.0033,13.2278,12.45,12.8992,336600.0],["2001-09-25",13.1457,13.1731,12.461,12.6089,446700.0],["2001-09-26",12.5979,12.6637,11.7654,12.0502,852450.0],["2001-09-27",12.0447,12.1433,11.5682,12.0338,382800.0],["2001-09-28",12.0338,12.9101,11.7216,12.8937,315150.0],["2001-10-01",12.7403,12.8115,12.1871,12.3734,238050.0],["2001-10-02",12.3734,12.7075,12.3241,12.45,126300.0],["2001-10-03",12.0831,12.9375,12.0831,12.7677,333150.0],["2001-10-04",12.9923,13.1183,12.6527,12.8773,190350.0],["2001-10-05",12.6582,12.817,12.1871,12.5103,334350.0],["2001-10-08",12.3788,12.5705,12.1104,12.4884,133950.0],["2001-10-09",12.5377,12.7075,11.7599,12.0228,145800.0],["2001-10-10",12.105,12.6527,11.9954,12.5432,563100.0],["2001-10-11",12.5979,14.0823,12.5432,13.666,1004550.0],["2001-10-12",13.4743,13.9125,13.0964,13.8577,276750.0],["2001-10-15",13.5017,13.7482,13.4086,13.5619,495300.0],["2001-10-16",13.7865,15.3366,13.781,15.2928,1013400.0],["2001-10-17",14.7889,15.0956,14.4657,14.9203,676050.0],["2001-10-18",14.7889,15.3366,14.7889,15.1887,134850.0],["2001-10-19",14.7943,15.4078,14.7889,15.0353,197700.0],["2001-10-22",15.0189,15.2271,14.871,15.008,125250.0],["2001-10-23",14.9861,15.4407,14.8217,15.364,246300.0],["2001-10-24",15.364,15.5612,15.0627,15.1504,133650.0],["2001-10-25",15.0408,15.5393,14.9751,15.4023,164550.0],["2001-10-26",15.4023,15.6379,15.1559,15.2764,250050.0],["2001-10-29",15.4681,15.605,14.7286,14.9696,351600.0],["2001-10-30",14.7341,15.0408,14.6246,14.7779,166500.0],["2001-10-31",14.8217,14.8601,14.3507,14.4219,294300.0],["2001-11-01",14.3726,15.1175,14.3726,14.7889,350550.0],["2001-11-02",14.9806,15.0627,14.4328,14.8327,175500.0],["2001-11-05",14.7889,14.9313,14.3726,14.6684,201150.0],["2001-11-06",14.7889,14.9313,14.4821,14.8546,102750.0],["2001-11-07",14.9313,15.0354,14.5424,15.0025,340500.0],["2001-11-08",15.0408,15.5557,14.7067,15.2325,94050.0],["2001-11-09",15.3421,16.1911,15.0682,15.112,228450.0],["2001-11-12",15.5502,15.846,15.1559,15.5831,156900.0],["2001-11-13",15.7748,17.4673,15.6269,16.9524,782100.0],["2001-11-14",17.2044,17.6261,17.1441,17.4564,450900.0],["2001-11-15",17.4563,17.7193,17.1441,17.5056,298200.0],["2001-11-16",17.2208,17.6261,16.7607,17.5275,559050.0],["2001-11-19",17.5549,18.2122,17.2427,18.1301,211650.0],["2001-11-20",17.8945,17.8945,17.429,17.8014,385650.0],["2001-11-21",17.8452,17.9219,17.7247,17.7905,79800.0],["2001-11-23",17.785,18.2396,17.785,18.0096,37950.0],["2001-11-26",17.9493,17.9548,17.7795,17.8452,101100.0],["2001-11-27",17.7959,17.7959,16.7881,16.9798,378750.0],["2001-11-28",16.7881,17.1441,16.2458,16.9305,310350.0],["2001-11-29",17.1387,17.1387,15.72,16.8155,880350.0],["2001-11-30",16.5964,16.8538,16.1144,16.6019,397650.0],["2001-12-03",16.4321,16.5745,16.1418,16.2404,221400.0],["2001-12-04",16.2678,17.2537,15.9117,17.2537,108450.0],["2001-12-05",16.9908,17.774,16.9908,17.418,158550.0],["2001-12-06",17.4235,17.9822,17.4016,17.774,106650.0],["2001-12-07",17.7193,18.0753,17.5823,18.0753,83700.0],["2001-12-10",17.9384,17.9657,17.533,17.9657,86100.0],["2001-12-11",17.7193,17.7686,16.706,17.0072,122850.0],["2001-12-12",16.9798,17.3906,16.8045,17.3523,46800.0],["2001-12-13",16.9853,17.4454,16.6731,16.9086,86850.0],["2001-12-14",16.9086,17.7467,16.7498,17.3851,88350.0],["2001-12-17",17.774,18.2834,16.9853,18.0479,184500.0],["2001-12-18",18.2834,19.3186,18.0096,18.8257,555150.0],["2001-12-19",18.7654,18.9462,18.0753,18.1301,240900.0],["2001-12-20",18.1848,18.3765,17.4399,17.659,235950.0],["2001-12-21",18.0917,18.0917,17.4399,17.659,444750.0],["2001-12-24",18.0424,18.3163,17.8124,18.1301,100950.0],["2001-12-26",18.0753,18.1794,17.7959,18.0205,105300.0],["2001-12-27",18.026,18.4861,17.9931,18.3327,91650.0],["2001-12-28",18.2396,19.116,18.2396,18.6504,181350.0],["2001-12-31",18.6504,19.105,18.4149,18.5792,167400.0],["2002-01-02",18.5573,18.8202,18.0753,18.4916,172200.0],["2002-01-03",18.5573,19.0612,18.1082,18.5135,157200.0],["2002-01-04",18.6778,19.4446,18.519,19.2584,167850.0],["2002-01-07",18.6778,18.9626,18.2615,18.2834,482550.0],["2002-01-08",18.3437,18.6066,18.1355,18.3492,204600.0],["2002-01-09",18.3437,18.3765,18.0205,18.2396,122550.0],["2002-01-10",18.1136,18.3601,17.6316,17.9657,73650.0],["2002-01-11",17.8343,18.0589,17.4235,17.9603,66150.0],["2002-01-14",17.3359,17.5276,16.3171,16.3828,278850.0],["2002-01-15",16.695,16.695,15.8515,16.213,263100.0],["2002-01-16",15.8131,16.2951,15.6488,16.0158,165600.0],["2002-01-17",16.0158,16.2678,15.7638,15.8351,180600.0],["2002-01-18",15.835,15.8843,15.6269,15.8077,76650.0],["2002-01-22",15.6707,15.9501,15.3914,15.3914,85050.0],["2002-01-23",15.7967,16.213,15.6598,15.8405,225450.0],["2002-01-24",15.8844,16.1034,15.605,15.605,95700.0],["2002-01-25",15.8734,15.9829,15.6543,15.8789,62850.0],["2002-01-28",15.8844,16.1034,15.4735,15.9336,133800.0],["2002-01-29",15.8789,15.8898,15.2106,15.6105,97650.0],["2002-01-30",15.6598,15.961,15.5557,15.857,107400.0],["2002-01-31",15.6926,15.9501,15.2271,15.8844,237900.0],["2002-02-01",15.8789,16.1418,15.6324,15.8844,196050.0],["2002-02-04",15.846,15.846,14.9149,15.3366,82950.0],["2002-02-05",14.9861,15.1668,14.4328,15.0189,139500.0],["2002-02-06",15.1668,15.1668,14.2083,14.2083,127650.0],["2002-02-07",14.4164,14.6136,14.3452,14.4164,225300.0],["2002-02-08",14.2411,14.7834,14.1645,14.7834,411300.0],["2002-02-11",14.4602,16.3499,14.033,15.6926,1264350.0],["2002-02-12",15.5447,15.7638,14.0166,14.6684,1054350.0],["2002-02-13",14.6191,15.0189,14.6191,15.0134,235050.0],["2002-02-14",15.0408,15.0573,14.6519,14.7122,336150.0],["2002-02-15",14.8436,14.9258,14.7341,14.7615,241050.0],["2002-02-19",14.515,14.7889,14.4164,14.5479,71400.0],["2002-02-20",14.5314,14.871,14.4602,14.8382,206550.0],["2002-02-21",14.8382,14.9258,14.5534,14.641,178050.0],["2002-02-22",14.8217,14.8436,14.6574,14.7396,186600.0],["2002-02-25",14.6848,15.0627,14.6848,15.0573,136200.0],["2002-02-26",15.0737,15.5009,15.0025,15.4297,100200.0],["2002-02-27",15.4023,15.9501,15.4023,15.6817,110400.0],["2002-02-28",15.5612,15.8843,15.364,15.4078,152700.0],["2002-03-01",15.6379,15.9008,15.5064,15.8734,88050.0],["2002-03-04",15.8789,16.9634,15.7857,16.6512,328800.0],["2002-03-05",16.6512,17.0784,16.2404,16.2404,84300.0],["2002-03-06",16.2404,16.6347,16.0432,16.4869,109200.0],["2002-03-07",16.5416,16.8648,16.5252,16.7662,72450.0],["2002-03-08",16.569,17.5385,16.569,17.5275,305850.0],["2002-03-11",17.5221,17.5768,16.7005,17.4125,253050.0],["2002-03-12",17.2592,17.6207,17.1496,17.4454,139650.0],["2002-03-13",17.4454,17.5276,17.3523,17.5221,144000.0],["2002-03-14",17.5878,17.8288,17.418,17.5823,197550.0],["2002-03-15",17.5878,17.6919,17.4399,17.6261,85050.0],["2002-03-18",17.6919,18.1355,17.5988,17.5988,124650.0],["2002-03-19",17.7631,17.7631,16.8867,16.9579,160800.0],["2002-03-20",16.8867,17.1167,16.8648,17.0236,166200.0],["2002-03-21",16.8977,16.9798,15.616,16.7059,246000.0],["2002-03-22",16.5745,17.774,16.5745,17.5385,113400.0],["2002-03-25",17.5549,17.5549,17.0894,17.0894,89550.0],["2002-03-26",17.3578,17.9055,17.2099,17.8562,118500.0],["2002-03-27",17.7959,17.7959,17.3632,17.4728,144450.0],["2002-03-28",17.4728,17.6481,17.303,17.3358,77700.0],["2002-04-01",17.2811,17.2811,16.2404,16.5964,331350.0],["2002-04-02",16.5745,16.6293,16.2678,16.2951,111750.0],["2002-04-03",16.2952,16.454,16.202,16.2678,55350.0],["2002-04-04",16.1747,16.3992,15.9994,16.3116,91800.0],["2002-04-05",16.0815,16.7114,16.0815,16.7114,56100.0],["2002-04-08",16.4595,16.5964,16.1308,16.5362,88200.0],["2002-04-09",16.3664,16.8538,16.3664,16.8429,27600.0],["2002-04-10",16.6238,17.1496,16.6238,16.7662,179700.0],["2002-04-11",16.7881,16.9798,16.4869,16.7991,91200.0],["2002-04-12",16.8155,16.8977,16.5197,16.6731,133800.0],["2002-04-15",16.7224,16.9086,16.0651,16.0651,91050.0],["2002-04-16",15.9775,16.6238,15.9775,16.4869,265050.0],["2002-04-17",16.5033,16.5033,15.6105,15.6214,277350.0],["2002-04-18",15.6324,15.9665,15.6105,15.6926,202650.0],["2002-04-19",15.7255,15.8734,15.5502,15.7748,235650.0],["2002-04-22",15.9063,16.4321,15.6379,15.7091,212100.0],["2002-04-23",15.7748,15.8898,14.5205,14.5369,222750.0],["2002-04-24",14.6246,15.7255,14.515,14.6738,241500.0],["2002-04-25",14.7067,14.7889,14.6519,14.7177,117900.0],["2002-04-26",14.7341,15.1066,14.6519,14.7122,83850.0],["2002-04-29",14.9203,15.1997,14.7944,14.9203,195450.0],["2002-04-30",15.008,15.0573,14.7012,14.882,178200.0],["2002-05-01",14.8163,15.0627,14.5698,14.7944,235650.0],["2002-05-02",14.8163,15.4845,14.7451,15.364,100500.0],["2002-05-03",15.4407,15.9172,15.2325,15.9172,138600.0],["2002-05-06",15.961,16.0049,14.6629,14.8217,156150.0],["2002-05-07",15.0627,15.5995,14.8436,15.3366,117450.0],["2002-05-08",15.4462,15.8022,15.2544,15.8022,88200.0],["2002-05-09",15.7419,16.0213,15.3859,15.4735,127500.0],["2002-05-10",15.364,15.5502,15.3366,15.3914,282300.0],["2002-05-13",15.7584,16.4047,15.7419,16.4047,130500.0],["2002-05-14",16.1363,16.706,16.1363,16.5416,243000.0],["2002-05-15",16.3225,16.9798,16.2513,16.7717,374850.0],["2002-05-16",16.7059,16.7059,16.2075,16.2951,197700.0],["2002-05-17",16.6457,16.8703,16.328,16.5088,130800.0],["2002-05-20",16.4266,16.569,16.0268,16.3225,298950.0],["2002-05-21",16.213,16.213,15.9227,16.1034,764700.0],["2002-05-22",16.1582,16.1582,15.8844,15.9884,115200.0],["2002-05-23",15.8844,17.0729,15.8844,17.0675,76650.0],["2002-05-24",17.0729,17.1989,16.5909,16.6074,111000.0],["2002-05-28",16.5964,16.9524,16.4321,16.7772,57600.0],["2002-05-29",16.7607,17.0894,16.4649,16.8922,69300.0],["2002-05-30",17.0346,17.188,16.7662,17.188,81900.0],["2002-05-31",17.0072,17.5276,17.0072,17.3632,86400.0],["2002-06-03",17.3687,17.5823,16.7991,16.8758,106350.0],["2002-06-04",17.0072,17.3085,16.9305,17.0894,87150.0],["2002-06-05",16.9798,17.1003,16.6512,16.6512,153450.0],["2002-06-06",16.5964,17.1441,16.2787,16.443,245850.0],["2002-06-07",16.3773,16.9798,16.3773,16.7717,173700.0],["2002-06-10",16.7607,17.0346,16.5252,16.6457,55950.0],["2002-06-11",16.4869,16.9634,16.3828,16.4759,82500.0],["2002-06-12",16.6512,17.1168,16.6238,17.0291,66150.0],["2002-06-13",16.7224,17.1168,16.6676,16.8045,54150.0],["2002-06-14",16.7607,16.8593,16.4376,16.81,119400.0],["2002-06-17",16.81,17.2866,16.5745,17.2866,197850.0],["2002-06-18",17.177,17.4728,17.062,17.1167,171150.0],["2002-06-19",17.0346,17.5823,17.0346,17.3632,331050.0],["2002-06-20",17.1934,17.7905,17.1441,17.3632,72450.0],["2002-06-21",17.5111,17.5166,17.1496,17.1715,203700.0],["2002-06-24",17.1496,17.3632,16.8977,17.0894,221550.0],["2002-06-25",16.9798,17.5221,16.569,16.8648,184500.0],["2002-06-26",16.5581,16.6238,16.3773,16.3992,228450.0],["2002-06-27",16.6183,17.4071,16.5745,17.1058,256650.0],["2002-06-28",16.8703,17.9657,16.8429,17.9548,341400.0],["2002-07-01",18.0096,18.0096,16.8155,17.0236,279750.0],["2002-07-02",16.8977,17.0236,16.6293,16.7881,243300.0],["2002-07-03",16.7881,17.6097,16.339,16.4485,170100.0],["2002-07-05",16.4321,16.6402,15.9391,16.1801,120000.0],["2002-07-08",16.0213,16.7662,15.7748,16.0815,190350.0],["2002-07-09",15.8296,15.9665,15.6653,15.8789,190950.0],["2002-07-10",15.8789,16.1582,15.8241,15.8679,141300.0],["2002-07-11",15.8022,15.8022,14.5205,15.0134,112650.0],["2002-07-12",15.008,15.4462,14.8382,14.9039,217950.0],["2002-07-15",14.8765,14.9532,13.7427,14.526,178800.0],["2002-07-16",14.3014,14.9258,14.3014,14.63,78450.0],["2002-07-17",14.6245,14.7779,12.6801,13.4305,623250.0],["2002-07-18",13.3593,13.551,12.1488,12.4007,358350.0],["2002-07-19",12.1926,12.4172,11.371,11.5627,263400.0],["2002-07-22",11.5408,11.9516,10.7904,11.0862,246750.0],["2002-07-23",10.9273,11.1464,10.3741,10.7904,204300.0],["2002-07-24",10.9547,11.2286,10.2974,10.9876,292800.0],["2002-07-25",11.0095,12.0831,11.0095,11.3929,149700.0],["2002-07-26",11.612,12.0173,11.5025,11.8201,124200.0],["2002-07-29",11.9735,12.3624,11.8585,12.2145,162300.0],["2002-07-30",12.3131,12.7896,11.7763,12.1981,201150.0],["2002-07-31",12.2967,12.7349,11.8749,11.8914,133950.0],["2002-08-01",11.9461,12.1817,11.6284,11.6723,265350.0],["2002-08-02",11.5572,11.727,11.015,11.0862,141150.0],["2002-08-05",10.8452,11.3381,10.6918,10.7575,128100.0],["2002-08-06",10.7082,11.4477,10.6973,11.0204,231750.0],["2002-08-07",11.0424,11.6394,11.0424,11.5518,164400.0],["2002-08-08",11.3546,11.7106,11.3546,11.6668,112500.0],["2002-08-09",11.4148,12.3898,11.4148,12.2912,188100.0],["2002-08-12",12.2912,12.3624,11.7435,12.1817,129750.0],["2002-08-13",12.105,12.3405,11.9899,12.105,117600.0],["2002-08-14",12.0885,12.2857,11.853,12.1104,153600.0],["2002-08-15",12.094,12.6144,12.094,12.5979,114900.0],["2002-08-16",12.6198,12.7951,12.3679,12.4884,62700.0],["2002-08-19",12.4993,13.0799,12.4993,12.9923,77850.0],["2002-08-20",12.9978,13.1347,12.4391,12.4391,149550.0],["2002-08-21",12.5212,12.7732,12.3022,12.6363,200400.0],["2002-08-22",12.6417,12.9868,12.5924,12.9813,86400.0],["2002-08-23",12.9211,12.9321,12.5925,12.5925,70500.0],["2002-08-26",12.7622,12.8499,12.4939,12.7677,54600.0],["2002-08-27",12.8115,13.1183,12.6746,12.6746,108750.0],["2002-08-28",12.6746,12.6746,12.094,12.1324,84450.0],["2002-08-29",12.1543,12.5158,11.9516,12.22,107100.0],["2002-08-30",12.2255,12.3734,11.8694,12.0009,78600.0],["2002-09-03",11.8694,11.9954,11.738,11.7818,145950.0],["2002-09-04",11.7982,12.2145,11.7873,12.0173,158850.0],["2002-09-05",12.1324,12.1324,11.7873,11.9461,75150.0],["2002-09-06",11.9133,12.461,11.9133,12.4446,114300.0],["2002-09-09",12.3241,12.6691,12.0557,12.3569,85650.0],["2002-09-10",12.3569,12.5705,12.3295,12.5705,109950.0],["2002-09-11",12.5705,12.5705,12.3241,12.3295,40350.0],["2002-09-12",12.3131,12.3131,12.0283,12.1707,115200.0],["2002-09-13",12.105,12.5596,12.105,12.4829,102600.0],["2002-09-16",11.4641,11.7216,10.4179,10.6261,603900.0],["2002-09-17",10.5494,10.6261,9.076,9.558,1101300.0],["2002-09-18",9.4813,9.9688,9.4485,9.8976,201750.0],["2002-09-19",9.8483,10.0893,9.7716,9.9743,184200.0],["2002-09-20",10.0838,10.2481,10.051,10.1605,150600.0],["2002-09-23",10.0893,10.2865,10.0126,10.1386,215850.0],["2002-09-24",10.029,10.3851,10.029,10.2098,155400.0],["2002-09-25",10.1496,10.2974,10.1386,10.1769,480300.0],["2002-09-26",10.1824,10.5001,10.051,10.4727,372450.0],["2002-09-27",10.407,10.5987,10.051,10.1057,262950.0],["2002-09-30",10.0783,10.1386,9.6128,9.914,444450.0],["2002-10-01",9.914,10.2591,9.8593,10.2317,299400.0],["2002-10-02",10.1441,10.3906,9.9688,10.0181,382950.0],["2002-10-03",10.0674,10.2262,9.8866,10.1441,129600.0],["2002-10-04",10.0838,10.1112,9.8647,10.0126,281850.0],["2002-10-07",9.9962,10.0071,9.6675,9.7661,135750.0],["2002-10-08",9.6785,9.8702,9.547,9.6949,244200.0],["2002-10-09",9.6073,9.684,9.5361,9.6402,246450.0],["2002-10-10",9.5854,9.9688,9.2622,9.8592,148350.0],["2002-10-11",9.9633,10.0291,9.788,9.8209,159000.0],["2002-10-14",9.7223,9.8592,9.6456,9.6895,106650.0],["2002-10-15",9.81,10.396,9.7278,10.3577,314100.0],["2002-10-16",9.3608,9.6949,8.9993,9.1362,775500.0],["2002-10-17",9.191,9.5032,9.065,9.3115,210450.0],["2002-10-18",9.3937,9.5361,8.9829,9.2513,314700.0],["2002-10-21",9.202,9.4485,9.1143,9.3115,252300.0],["2002-10-22",9.3334,9.3389,9.2239,9.2239,162900.0],["2002-10-23",9.2677,9.3882,9.1527,9.3115,168150.0],["2002-10-24",9.317,9.3389,9.076,9.2239,138600.0],["2002-10-25",9.2239,9.3225,9.065,9.3115,132900.0],["2002-10-28",9.3115,9.3334,9.0267,9.3006,199500.0],["2002-10-29",9.2513,9.2567,8.9829,9.2129,262200.0],["2002-10-30",9.1472,9.6675,9.1472,9.6675,216300.0],["2002-10-31",9.6511,9.6566,9.3279,9.4923,175350.0],["2002-11-01",9.3279,9.8209,9.3279,9.8154,305550.0],["2002-11-04",9.8319,10.6809,9.8209,10.6425,472200.0],["2002-11-05",10.6425,11.119,10.5275,10.8014,165450.0],["2002-11-06",10.9547,11.5353,10.7411,11.3381,197400.0],["2002-11-07",11.2012,11.3108,10.8123,10.8123,86550.0],["2002-11-08",10.8178,11.141,10.7082,10.9492,75000.0],["2002-11-11",10.7904,10.9547,10.3577,10.4398,185850.0],["2002-11-12",10.4344,10.5439,10.3796,10.5384,249450.0],["2002-11-13",10.5111,10.763,10.3796,10.5494,116400.0],["2002-11-14",10.5877,10.7685,10.5056,10.6535,127350.0],["2002-11-15",10.5823,10.6261,10.3303,10.3522,130800.0],["2002-11-18",10.3248,10.5439,10.0729,10.1879,97650.0],["2002-11-19",10.1331,10.407,10.0236,10.2043,119250.0],["2002-11-20",10.2043,10.5604,10.1879,10.5001,216300.0],["2002-11-21",10.3906,10.6151,10.3906,10.4891,110550.0],["2002-11-22",10.3577,10.5768,10.3522,10.5001,105450.0],["2002-11-25",10.407,10.7356,10.407,10.7301,121950.0],["2002-11-26",10.5713,10.5877,10.2262,10.3139,106050.0],["2002-11-27",10.4891,11.0862,10.2153,10.8233,358950.0],["2002-11-29",10.7082,10.8397,10.5439,10.5439,109500.0],["2002-12-02",10.5494,10.6863,10.4727,10.6863,146100.0],["2002-12-03",10.5549,10.5549,10.3796,10.4289,90450.0],["2002-12-04",10.4125,10.6918,10.3139,10.5056,113550.0],["2002-12-05",10.4891,10.8014,10.2591,10.3193,125400.0],["2002-12-06",10.2591,10.5165,10.1605,10.4782,99750.0],["2002-12-09",10.4618,10.4618,10.1879,10.2865,136350.0],["2002-12-10",10.2755,10.4563,10.1331,10.407,129450.0],["2002-12-11",10.3686,10.6261,10.2153,10.2646,82950.0],["2002-12-12",10.3467,10.4289,9.9688,9.9962,95550.0],["2002-12-13",9.9688,10.2153,9.5306,9.81,180000.0],["2002-12-16",9.8592,10.2098,9.8099,10.1824,114450.0],["2002-12-17",10.1057,10.2098,9.9469,9.9688,127050.0],["2002-12-18",10.0017,10.051,9.7716,9.7771,106800.0],["2002-12-19",9.7771,10.0345,9.5032,9.9688,245550.0],["2002-12-20",9.7716,10.522,9.7168,10.2481,194850.0],["2002-12-23",10.3194,10.3522,10.1331,10.1386,162300.0],["2002-12-24",10.1057,10.2372,10.1057,10.1331,79500.0],["2002-12-26",10.1331,10.4782,10.1331,10.4782,116550.0],["2002-12-27",10.407,10.7521,10.2865,10.6535,174900.0],["2002-12-30",10.6535,11.1957,10.6535,11.1519,292200.0],["2002-12-31",11.0971,11.1957,10.6261,10.6316,126450.0],["2003-01-02",10.6863,11.0862,10.6863,10.9821,165150.0],["2003-01-03",10.9547,11.0588,10.8014,10.9876,172050.0],["2003-01-06",10.9602,11.6613,10.9164,11.3929,143850.0],["2003-01-07",11.3381,11.5956,11.2286,11.5025,257700.0],["2003-01-08",11.5353,11.5901,11.3655,11.3929,77850.0],["2003-01-09",11.486,11.9406,11.4532,11.6832,93600.0],["2003-01-10",11.7161,11.7982,11.497,11.5025,110850.0],["2003-01-13",11.4751,12.691,11.4751,12.3953,280950.0],["2003-01-14",12.3186,12.4829,12.0776,12.1981,197250.0],["2003-01-15",12.2529,12.2529,11.6668,11.8585,70650.0],["2003-01-16",11.9406,11.9406,11.2669,11.3272,203100.0],["2003-01-17",11.3929,11.4422,10.9273,11.3272,108750.0],["2003-01-21",11.2067,11.5025,11.004,11.2067,145950.0],["2003-01-22",11.1409,11.6065,11.1355,11.1957,150600.0],["2003-01-23",11.13,11.2779,10.9547,11.141,123750.0],["2003-01-24",11.13,11.1629,10.7301,10.7301,167550.0],["2003-01-27",10.7247,10.9985,10.6425,10.7575,114600.0],["2003-01-28",10.8014,10.9547,10.648,10.8726,98850.0],["2003-01-29",10.8671,11.2286,10.4125,10.7959,146100.0],["2003-01-30",10.648,10.878,10.4563,10.4672,95700.0],["2003-01-31",10.4672,11.0369,10.407,10.7794,102900.0],["2003-02-03",10.6425,10.9054,10.5549,10.763,80550.0],["2003-02-04",10.8835,10.8835,10.5603,10.7411,59250.0],["2003-02-05",10.5713,11.1081,10.5713,10.8123,62700.0],["2003-02-06",11.0643,11.1081,10.7904,10.9054,114750.0],["2003-02-07",10.7959,10.9876,10.4344,10.4508,118350.0],["2003-02-10",10.407,10.6809,10.0783,10.2865,117000.0],["2003-02-11",10.1057,10.4837,9.9962,9.9962,82500.0],["2003-02-12",10.2317,10.5111,10.0783,10.2865,127650.0],["2003-02-13",10.5165,10.5165,9.9743,10.1003,89550.0],["2003-02-14",9.9743,10.3303,9.9688,10.2427,111150.0],["2003-02-18",10.2536,10.7356,9.9578,10.5001,103650.0],["2003-02-19",10.407,10.7082,10.4015,10.6589,88950.0],["2003-02-20",10.5494,10.9492,10.5384,10.9438,88350.0],["2003-02-21",11.0095,11.0095,10.7356,10.9109,76500.0],["2003-02-24",10.8452,10.8452,10.0236,10.2591,99000.0],["2003-02-25",10.1331,10.7082,10.1331,10.6535,75450.0],["2003-02-26",10.5439,10.7356,10.3029,10.3029,126450.0],["2003-02-27",10.3577,10.5877,10.3522,10.4398,79800.0],["2003-02-28",10.4618,10.5439,10.0345,10.3248,72600.0],["2003-03-03",10.1879,10.4453,10.1386,10.3741,35250.0],["2003-03-04",10.27,10.5384,10.2536,10.2591,55650.0],["2003-03-05",10.4015,10.5439,10.051,10.533,76650.0],["2003-03-06",10.0236,10.5439,10.0236,10.4618,84000.0],["2003-03-07",10.2153,10.4837,10.1331,10.1879,50700.0],["2003-03-10",10.1879,10.3796,10.1605,10.2701,78600.0],["2003-03-11",10.1386,10.4946,10.1386,10.2372,72450.0],["2003-03-12",10.166,10.4344,10.166,10.3084,43650.0],["2003-03-13",10.4563,10.878,10.3303,10.8726,72600.0],["2003-03-14",10.8178,11.2834,10.8178,11.1848,249300.0],["2003-03-17",11.119,11.3546,11.1026,11.2505,153150.0],["2003-03-18",11.1793,11.5025,11.1793,11.4532,129300.0],["2003-03-19",11.3381,11.4641,11.2834,11.2834,104400.0],["2003-03-20",11.2834,11.3655,11.2341,11.3108,123450.0],["2003-03-21",11.2888,12.1543,11.2341,12.0173,178650.0],["2003-03-24",11.968,12.0721,11.4313,11.8256,133500.0],["2003-03-25",11.7216,12.7732,11.7216,12.5925,311700.0],["2003-03-26",12.6801,12.6801,12.0557,12.0831,136500.0],["2003-03-27",12.0885,12.2255,11.9352,12.1652,168750.0],["2003-03-28",12.0557,12.0612,11.486,11.7544,115500.0],["2003-03-31",11.601,12.1433,11.3655,11.9187,92100.0],["2003-04-01",11.8859,11.8859,11.0369,11.2724,270150.0],["2003-04-02",11.3217,11.5025,11.0643,11.3601,203850.0],["2003-04-03",11.4696,11.4696,11.0369,11.0424,83850.0],["2003-04-04",11.1136,11.3436,11.0917,11.2779,188700.0],["2003-04-07",11.2779,11.623,11.1464,11.4805,219150.0],["2003-04-08",11.497,11.6942,11.3272,11.5408,157050.0],["2003-04-09",11.3272,11.6394,11.2724,11.4477,49650.0],["2003-04-10",11.4422,11.7763,11.3327,11.5353,72900.0],["2003-04-11",11.5682,11.8421,11.4751,11.5353,195150.0],["2003-04-14",11.612,11.612,11.382,11.5298,68400.0],["2003-04-15",11.5956,11.9352,11.4313,11.8311,103800.0],["2003-04-16",11.8311,11.9297,11.5682,11.9297,235500.0],["2003-04-17",11.9516,12.2912,11.7489,12.2419,190800.0],["2003-04-21",11.6449,12.2145,11.5463,12.0283,89550.0],["2003-04-22",11.853,12.1488,11.853,12.0557,66450.0],["2003-04-23",12.0776,12.3186,11.7818,12.3076,96900.0],["2003-04-24",11.7818,12.2638,11.7818,12.1597,78450.0],["2003-04-25",12.6637,13.2004,12.4007,12.8828,865500.0],["2003-04-28",12.7403,13.0909,12.691,13.0033,538200.0],["2003-04-29",12.9923,13.5839,12.9923,13.4743,434550.0],["2003-04-30",13.4743,13.7975,12.9375,13.781,202950.0],["2003-05-01",13.8303,14.0385,13.425,13.6879,161250.0],["2003-05-02",13.6934,14.0933,13.4743,14.0494,143850.0],["2003-05-05",14.0713,14.2411,13.7317,14.0878,136800.0],["2003-05-06",13.9454,14.2959,13.9454,14.1042,89700.0],["2003-05-07",14.1206,14.3452,13.9125,14.2411,111150.0],["2003-05-08",14.0111,14.033,13.4414,13.54,285000.0],["2003-05-09",13.6058,13.7317,13.425,13.7153,191250.0],["2003-05-12",13.6989,13.9344,13.6496,13.8358,97350.0],["2003-05-13",13.918,13.918,13.6715,13.9125,73950.0],["2003-05-14",13.6496,14.0056,13.6058,13.666,233550.0],["2003-05-15",13.5565,13.8303,13.0252,13.0964,253500.0],["2003-05-16",13.0306,13.31,12.5705,12.6034,317100.0],["2003-05-19",12.461,12.6746,12.2309,12.5979,205500.0],["2003-05-20",12.3295,12.8663,12.3295,12.7896,184950.0],["2003-05-21",12.7349,13.1457,12.7349,12.9156,228750.0],["2003-05-22",12.9266,12.9266,12.5212,12.5979,86850.0],["2003-05-23",12.5815,12.7787,12.461,12.576,161550.0],["2003-05-27",12.5705,13.3702,12.5705,13.1621,210600.0],["2003-05-28",12.7349,13.1895,12.7349,13.1183,77700.0],["2003-05-29",13.1621,13.4798,13.0909,13.4031,162750.0],["2003-05-30",13.4195,13.9673,13.3593,13.9344,192150.0],["2003-06-02",13.9673,14.1261,13.6496,13.666,141600.0],["2003-06-03",13.8577,13.8687,13.6222,13.803,225000.0],["2003-06-04",13.803,14.1864,13.7646,14.0933,231450.0],["2003-06-05",13.8577,13.9125,13.4195,13.6989,450000.0],["2003-06-06",13.6003,14.4055,13.6003,14.1864,327750.0],["2003-06-09",14.0878,14.1864,13.5565,13.8194,148050.0],["2003-06-10",14.0494,14.4438,14.0111,14.274,94350.0],["2003-06-11",14.2466,14.3397,13.8303,14.3288,71250.0],["2003-06-12",14.3507,14.3507,13.9728,14.148,127650.0],["2003-06-13",13.9728,14.0987,13.6496,13.803,59850.0],["2003-06-16",13.8029,14.0001,13.6496,13.8194,87750.0],["2003-06-17",13.6277,13.8468,13.6277,13.7044,174600.0],["2003-06-18",13.6605,13.8577,13.6605,13.8577,119700.0],["2003-06-19",13.7208,13.9289,13.5784,13.5839,110850.0],["2003-06-20",13.7098,13.7591,13.5784,13.7591,222900.0],["2003-06-23",13.5784,13.8194,12.9649,12.9649,71400.0],["2003-06-24",13.1785,13.6934,13.0252,13.4414,112800.0],["2003-06-25",13.299,13.6934,13.184,13.4798,61350.0],["2003-06-26",13.6441,13.6441,13.4634,13.5729,92850.0],["2003-06-27",13.4524,14.0275,13.4524,13.7975,75600.0],["2003-06-30",13.8303,14.1316,13.6496,13.8249,151950.0],["2003-07-01",13.7263,14.3562,13.5674,14.3507,153150.0],["2003-07-02",14.1645,15.3147,14.1645,15.2983,265500.0],["2003-07-03",15.2271,15.3695,14.9477,15.0682,84300.0],["2003-07-07",15.2052,15.7419,15.008,15.6269,149850.0],["2003-07-08",15.72,16.7333,15.6598,16.1418,257250.0],["2003-07-09",16.2951,16.2951,15.2599,15.7091,354750.0],["2003-07-10",15.605,15.6269,15.3037,15.479,136500.0],["2003-07-11",15.3092,15.6762,15.2544,15.6433,141150.0],["2003-07-14",15.5009,15.8405,15.3366,15.8405,95550.0],["2003-07-15",15.7091,16.076,15.3421,16.0706,75750.0],["2003-07-16",16.1034,16.443,15.8131,16.3718,85650.0],["2003-07-17",16.4321,16.4321,15.2873,15.3037,127200.0],["2003-07-18",15.2928,15.972,15.2818,15.8624,88200.0],["2003-07-21",15.6653,15.7803,15.1559,15.4571,186750.0],["2003-07-22",15.3969,16.0213,15.3476,15.6598,113100.0],["2003-07-23",15.6105,15.6159,15.0792,15.3147,116850.0],["2003-07-24",15.0737,15.4735,15.0737,15.353,135600.0],["2003-07-25",15.3804,16.0487,15.3804,15.6105,243300.0],["2003-07-28",15.9391,16.4485,15.6379,16.3335,264150.0],["2003-07-29",15.9227,16.5362,15.9227,16.4047,210150.0],["2003-07-30",16.5142,16.5142,16.2075,16.2349,240750.0],["2003-07-31",16.2951,16.3883,16.1582,16.2075,142500.0],["2003-08-01",16.1582,16.2951,15.7529,15.8953,368400.0],["2003-08-04",15.857,15.9391,15.7748,15.8296,67950.0],["2003-08-05",15.8296,15.9665,15.4626,15.6214,256800.0],["2003-08-06",15.7748,15.8843,15.6214,15.6269,104100.0],["2003-08-07",15.616,16.0651,15.3311,15.8844,101100.0],["2003-08-08",15.9939,15.9939,15.7638,15.7803,63600.0],["2003-08-11",15.8843,15.8843,15.4626,15.4735,159150.0],["2003-08-12",15.5228,16.1089,15.4735,16.0158,133200.0],["2003-08-13",15.9939,16.0706,15.5228,15.6543,105900.0],["2003-08-14",15.9665,16.3061,15.5064,16.2568,144150.0],["2003-08-15",16.3335,16.3773,16.1089,16.1582,28050.0],["2003-08-18",16.1582,16.3718,16.1363,16.1582,168300.0],["2003-08-19",16.2732,17.3468,16.1966,17.3194,256650.0],["2003-08-20",17.2811,17.3523,17.1168,17.1606,165300.0],["2003-08-21",17.2811,17.3906,17.0675,17.2592,103200.0],["2003-08-22",17.2811,17.407,16.5745,16.81,107400.0],["2003-08-25",16.7388,16.9743,16.3609,16.5526,86400.0],["2003-08-26",16.5471,16.6567,15.9994,16.465,123300.0],["2003-08-27",16.4156,16.7059,16.2513,16.5197,173250.0],["2003-08-28",16.6512,16.8812,16.58,16.7224,175350.0],["2003-08-29",16.6238,16.8264,16.5909,16.6238,153900.0],["2003-09-02",16.7169,16.8429,16.5197,16.6512,182700.0],["2003-09-03",16.8429,17.4837,16.8155,16.925,205200.0],["2003-09-04",16.8265,16.9743,16.6183,16.8593,75900.0],["2003-09-05",16.925,17.0456,16.7224,16.8867,36450.0],["2003-09-08",16.6786,17.4125,16.6786,17.0401,75450.0],["2003-09-09",16.9798,17.1387,16.6347,16.8648,94500.0],["2003-09-10",17.0017,17.2099,16.5964,16.9305,125850.0],["2003-09-11",16.5964,17.2811,16.5964,17.2318,82800.0],["2003-09-12",17.188,17.3249,16.8867,16.936,69150.0],["2003-09-15",16.9798,17.3632,16.9305,16.9798,134250.0],["2003-09-16",17.0674,17.1441,16.9305,16.9908,102900.0],["2003-09-17",16.9853,17.0291,16.569,16.6676,117000.0],["2003-09-18",17.0894,17.0894,16.7881,16.8374,200550.0],["2003-09-19",16.6457,16.7553,15.7748,16.2678,255300.0],["2003-09-22",15.8241,16.5142,15.8241,16.0761,276150.0],["2003-09-23",16.1144,16.1582,15.9446,16.0432,91950.0],["2003-09-24",16.0213,16.0377,15.364,15.5174,86550.0],["2003-09-25",15.479,15.8132,14.8217,14.8217,86850.0],["2003-09-26",15.0627,15.0682,14.3726,14.4,185850.0],["2003-09-29",14.3836,14.7834,14.3836,14.641,247500.0],["2003-09-30",14.5862,15.3366,14.3233,15.1832,304950.0],["2003-10-01",15.3366,15.616,15.2325,15.4626,146850.0],["2003-10-02",15.4735,16.1308,15.2545,15.7365,111300.0],["2003-10-03",15.7255,16.1637,15.7255,15.8789,50100.0],["2003-10-06",15.8898,16.2897,15.8898,16.2842,103800.0],["2003-10-07",16.2732,16.5362,15.9884,16.3992,84900.0],["2003-10-08",16.328,16.328,15.8022,16.1473,54900.0],["2003-10-09",16.0103,16.9524,16.0103,16.6567,108750.0],["2003-10-10",16.4923,16.7772,16.1034,16.3061,192300.0],["2003-10-13",16.098,16.9524,16.098,16.7059,156450.0],["2003-10-14",16.7607,17.1167,16.58,17.1167,101850.0],["2003-10-15",17.1113,17.2427,16.8319,17.1222,66750.0],["2003-10-16",17.2482,17.3578,17.0127,17.2099,93750.0],["2003-10-17",17.0948,17.2482,16.8812,16.925,72750.0],["2003-10-20",16.9963,17.2373,16.9798,17.1934,55650.0],["2003-10-21",17.0017,17.4564,17.0017,17.1222,72450.0],["2003-10-22",17.0236,17.2592,16.7881,17.062,59850.0],["2003-10-23",16.9634,16.9798,16.706,16.7443,74700.0],["2003-10-24",16.684,16.7607,16.3554,16.6019,88650.0],["2003-10-27",16.7114,16.936,16.4595,16.8593,66450.0],["2003-10-28",16.6347,16.6347,15.8022,15.9282,594150.0],["2003-10-29",16.1034,16.5142,15.6488,15.7091,316800.0],["2003-10-30",15.9227,16.0213,15.7036,15.8844,284850.0],["2003-10-31",15.7967,15.9665,15.7474,15.9282,108300.0],["2003-11-03",15.9282,16.6731,15.8186,15.972,282750.0],["2003-11-04",16.0213,16.6512,15.8898,16.0541,133050.0],["2003-11-05",16.1637,16.5033,15.972,16.0158,203400.0],["2003-11-06",16.2075,16.9031,16.0158,16.7388,124650.0],["2003-11-07",16.9086,17.5221,16.6676,17.2373,384000.0],["2003-11-10",17.2811,17.2811,16.1582,16.3061,457200.0],["2003-11-11",15.4735,15.4954,14.7341,15.0956,2632800.0],["2003-11-12",15.1997,15.2873,14.9806,15.2818,328800.0],["2003-11-13",15.3092,15.4954,15.1558,15.4188,278400.0],["2003-11-14",15.3914,15.5228,14.871,14.871,333600.0],["2003-11-17",14.8437,14.8765,14.3836,14.3945,343800.0],["2003-11-18",14.5205,14.8436,14.515,14.5972,112350.0],["2003-11-19",14.871,14.8929,14.5698,14.8436,203250.0],["2003-11-20",14.8217,15.1504,14.7889,15.1504,651450.0],["2003-11-21",15.2928,15.3366,15.0847,15.1504,244950.0],["2003-11-24",15.0627,15.4571,15.0627,15.2544,154350.0],["2003-11-25",15.3366,15.6598,15.1833,15.5667,506550.0],["2003-11-26",15.6653,15.6653,15.2545,15.5283,72450.0],["2003-11-28",15.6105,15.6105,15.375,15.5776,29700.0],["2003-12-01",15.4735,15.6105,15.4188,15.5557,183150.0],["2003-12-02",15.6105,15.6105,15.3366,15.3366,125100.0],["2003-12-03",15.4845,15.5831,15.2983,15.4188,132000.0],["2003-12-04",15.2983,15.5009,15.2983,15.4516,123900.0],["2003-12-05",15.4735,15.5283,15.2654,15.2818,130950.0],["2003-12-08",15.2818,15.4736,15.1997,15.4133,116100.0],["2003-12-09",15.4407,15.4462,15.008,15.0737,147600.0],["2003-12-10",15.0025,15.0299,14.6519,14.6958,134400.0],["2003-12-11",14.6574,15.1997,14.6574,15.0956,103350.0],["2003-12-12",14.9532,15.1997,14.7231,14.997,179700.0],["2003-12-15",15.1285,15.1285,14.4712,14.526,175650.0],["2003-12-16",14.4657,14.6848,14.3123,14.3781,145200.0],["2003-12-17",14.6191,14.6958,14.3178,14.4876,118050.0],["2003-12-18",14.5369,14.7396,14.2411,14.3397,166500.0],["2003-12-19",14.4383,14.4383,14.022,14.1042,290550.0],["2003-12-22",14.0987,14.3616,14.0987,14.2357,408900.0],["2003-12-23",14.1042,14.3123,14.1042,14.285,225450.0],["2003-12-24",14.3507,14.3507,14.1097,14.159,65550.0],["2003-12-26",14.159,14.3452,14.1371,14.1645,42450.0],["2003-12-29",14.263,14.4767,14.1864,14.4657,111900.0],["2003-12-30",14.3507,15.1832,14.3507,15.1394,486150.0],["2003-12-31",15.2052,15.2544,15.0354,15.0627,423300.0],["2004-01-02",15.0792,15.5831,15.0627,15.4845,203700.0],["2004-01-05",15.4352,16.213,15.3421,16.1253,294300.0],["2004-01-06",15.8844,16.1637,15.3695,15.3804,277350.0],["2004-01-07",15.364,15.7255,15.1449,15.6433,70050.0],["2004-01-08",15.7255,16.0103,15.4735,15.9391,117000.0],["2004-01-09",16.0213,16.0213,15.3366,15.3421,91500.0],["2004-01-12",15.3914,15.5009,15.3366,15.4078,168300.0],["2004-01-13",15.5283,15.7255,15.2271,15.7255,61950.0],["2004-01-14",15.7474,15.7638,15.2271,15.4955,133050.0],["2004-01-15",15.5557,15.5557,15.364,15.4242,113250.0],["2004-01-16",15.364,15.6926,15.364,15.6488,125850.0],["2004-01-20",15.7474,15.972,15.5393,15.9556,205950.0],["2004-01-21",15.7474,16.1527,15.731,16.0487,158550.0],["2004-01-22",16.1582,16.213,15.7145,16.0925,185400.0],["2004-01-23",16.2075,16.3171,15.8296,16.3116,171300.0],["2004-01-26",16.213,16.339,15.5283,16.339,127650.0],["2004-01-27",16.1144,16.4321,16.098,16.1089,198450.0],["2004-01-28",16.2239,16.3773,15.7474,16.0158,247950.0],["2004-01-29",15.8953,16.224,15.4571,15.616,222150.0],["2004-01-30",15.479,15.8898,15.2873,15.4188,255000.0],["2004-02-02",15.4462,15.5831,15.2818,15.5119,208350.0],["2004-02-03",15.2764,15.6105,15.2325,15.4845,57750.0],["2004-02-04",15.3695,15.4626,15.2161,15.2161,127350.0],["2004-02-05",15.1997,15.4462,15.1778,15.3585,83100.0],["2004-02-06",15.5283,16.2623,15.3366,16.2623,128250.0],["2004-02-09",16.2678,16.5909,16.1582,16.4376,264750.0],["2004-02-10",17.5823,18.2999,17.2044,17.4618,718200.0],["2004-02-11",17.3906,18.4204,17.3906,17.8288,631200.0],["2004-02-12",17.8014,18.0424,17.6481,17.6919,192150.0],["2004-02-13",17.67,18.0479,17.4509,17.4509,146400.0],["2004-02-17",17.6645,18.1136,17.5823,18.0643,218850.0],["2004-02-18",18.0753,18.2013,17.8014,18.0862,142350.0],["2004-02-19",17.9384,18.2122,17.7521,17.8562,321450.0],["2004-02-20",17.7466,18.015,17.2208,17.2263,245550.0],["2004-02-23",17.4618,17.5002,17.177,17.2537,230400.0],["2004-02-24",17.1715,17.5276,17.1441,17.3797,112650.0],["2004-02-25",17.3906,17.4454,17.3085,17.3851,218400.0],["2004-02-26",17.3851,17.5221,17.1825,17.2537,190650.0],["2004-02-27",17.4454,17.6152,17.1989,17.3194,128400.0],["2004-03-01",17.5221,17.5823,17.2975,17.5823,100650.0],["2004-03-02",17.5823,17.6645,17.0455,17.177,213750.0],["2004-03-03",17.0401,17.8124,17.0401,17.6097,120900.0],["2004-03-04",17.8233,17.8233,17.2044,17.6974,105150.0],["2004-03-05",17.418,18.7873,17.418,18.7654,312000.0],["2004-03-08",18.8421,18.8805,18.3492,18.3601,227400.0],["2004-03-09",18.5518,18.76,17.9055,17.9055,151200.0],["2004-03-10",18.3491,18.3491,17.5604,17.5659,68400.0],["2004-03-11",17.4399,18.1191,17.418,17.6645,107850.0],["2004-03-12",17.4783,18.0041,17.4783,17.9986,114300.0],["2004-03-15",17.911,17.9164,17.0675,17.0839,93750.0],["2004-03-16",17.1222,17.3413,16.5964,17.2537,86100.0],["2004-03-17",16.8429,17.6426,16.8429,17.4728,105150.0],["2004-03-18",17.5276,17.7576,17.0729,17.4125,137100.0],["2004-03-19",17.1332,17.6261,16.7224,16.7224,103950.0],["2004-03-22",16.7333,16.9689,16.4047,16.569,89250.0],["2004-03-23",16.58,16.8155,16.4157,16.569,137250.0],["2004-03-24",16.6238,16.7607,16.5143,16.6895,73050.0],["2004-03-25",16.706,17.1387,16.6457,17.1387,189600.0],["2004-03-26",16.9305,17.3632,16.9305,17.2263,70050.0],["2004-03-29",17.2811,17.6864,17.2756,17.5275,327750.0],["2004-03-30",17.3906,17.7357,17.3906,17.7193,72750.0],["2004-03-31",17.5275,18.0698,17.5275,18.0041,128550.0],["2004-04-01",17.5495,18.152,17.5495,17.7302,163050.0],["2004-04-02",17.9657,18.3108,17.7905,18.3053,176250.0],["2004-04-05",18.0808,18.4313,17.911,18.2287,77700.0],["2004-04-06",17.9383,18.4039,17.9383,18.2451,113700.0],["2004-04-07",18.4313,18.4313,18.0479,18.1848,129300.0],["2004-04-08",18.1136,18.4313,18.1136,18.3765,69600.0],["2004-04-12",18.3546,18.5464,18.2999,18.4861,53400.0],["2004-04-13",18.5244,18.6066,17.8891,17.9931,90000.0],["2004-04-14",17.9274,17.9876,17.6371,17.8179,46500.0],["2004-04-15",17.8233,18.0753,17.5823,17.9164,72000.0],["2004-04-16",17.9603,18.1848,17.9164,18.026,62850.0],["2004-04-19",18.0096,18.0479,17.659,18.037,78450.0],["2004-04-20",18.0862,18.1958,17.7521,17.8452,58200.0],["2004-04-21",17.8179,18.4587,17.774,18.2944,174750.0],["2004-04-22",18.2451,19.0612,18.2451,18.6504,133950.0],["2004-04-23",18.6449,18.6888,18.0424,18.4423,69000.0],["2004-04-26",18.4039,18.6504,18.3766,18.4861,219300.0],["2004-04-27",18.4861,18.8147,18.4368,18.6175,206700.0],["2004-04-28",18.6723,18.7052,18.2451,18.3546,396000.0],["2004-04-29",18.3546,18.4423,18.1848,18.2013,107550.0],["2004-04-30",18.1848,18.4039,18.1027,18.2287,93600.0],["2004-05-03",18.1684,18.3327,17.9986,18.0753,286950.0],["2004-05-04",18.0753,18.0972,17.9384,18.0589,178650.0],["2004-05-05",18.0753,18.2506,17.9822,18.0808,400800.0],["2004-05-06",18.0589,18.1903,17.9767,17.9767,169950.0],["2004-05-07",18.0205,18.1027,17.1715,17.2482,88950.0],["2004-05-10",17.2537,17.3413,16.4047,16.7059,263100.0],["2004-05-11",16.7279,17.3249,16.7279,17.2427,187650.0],["2004-05-12",17.188,17.6645,17.0839,17.4399,443100.0],["2004-05-13",17.4947,17.5549,17.1989,17.2373,102150.0],["2004-05-14",17.3358,17.3358,16.7936,16.8593,269250.0],["2004-05-17",16.8538,17.0017,16.684,16.8867,131700.0],["2004-05-18",16.7333,16.9086,16.58,16.7114,165000.0],["2004-05-19",16.7881,17.0127,16.5197,16.5964,303900.0],["2004-05-20",16.6895,16.7991,16.3718,16.4266,144450.0],["2004-05-21",16.3225,16.7169,16.3225,16.7169,292950.0],["2004-05-24",16.6512,16.8703,16.4704,16.4869,132900.0],["2004-05-25",16.4485,17.4837,16.4485,17.4837,317250.0],["2004-05-26",17.3906,17.3961,16.9798,17.2756,90150.0],["2004-05-27",17.0729,17.3851,16.7114,17.0236,190350.0],["2004-05-28",16.8703,17.2153,16.8703,16.8977,58500.0],["2004-06-01",16.9798,17.1168,16.7607,17.1113,142650.0],["2004-06-02",17.5221,18.0479,17.5002,17.5275,299550.0],["2004-06-03",17.5166,17.9438,17.4837,17.8124,232650.0],["2004-06-04",17.8014,18.152,17.774,18.1301,146700.0],["2004-06-07",18.2122,19.9047,18.1355,19.713,982350.0],["2004-06-08",19.7185,20.0088,19.3679,20.0088,132150.0],["2004-06-09",19.8609,20.5894,19.8554,20.2662,305700.0],["2004-06-10",20.2662,20.2662,19.5761,19.5761,387600.0],["2004-06-14",19.7568,19.9595,19.5542,19.7568,194700.0],["2004-06-15",19.965,20.5675,19.7733,20.447,199500.0],["2004-06-16",20.5949,20.7482,20.1896,20.573,124650.0],["2004-06-17",20.677,20.677,20.2827,20.5346,125100.0],["2004-06-18",20.2662,20.6496,20.069,20.1129,253200.0],["2004-06-21",20.4032,20.5401,20.0143,20.1512,98850.0],["2004-06-22",20.1457,20.4853,20.0252,20.1676,162600.0],["2004-06-23",20.0417,20.4579,20.0417,20.2388,152850.0],["2004-06-24",20.2608,20.2827,20.1019,20.2662,148950.0],["2004-06-25",20.3429,20.5401,20.0198,20.4141,931650.0],["2004-06-28",20.5401,20.5401,20.1567,20.2662,214200.0],["2004-06-29",20.5401,20.6935,20.2662,20.573,275700.0],["2004-06-30",20.5401,20.7537,20.3648,20.4853,196350.0],["2004-07-01",20.4799,21.1974,20.3977,21.0988,259650.0],["2004-07-02",20.8742,21.4986,20.8687,21.3179,406800.0],["2004-07-06",21.4055,21.4548,20.6825,20.7482,432600.0],["2004-07-07",20.677,21.0878,20.6223,20.7537,255450.0],["2004-07-08",20.677,20.918,20.1074,20.1457,123300.0],["2004-07-09",20.1622,20.5072,19.7295,19.8609,199800.0],["2004-07-12",19.7185,20.0198,19.7185,19.9266,188250.0],["2004-07-13",19.9924,20.1457,19.7733,20.08,454800.0],["2004-07-14",19.9376,20.2608,19.8609,20.1676,168000.0],["2004-07-15",19.8883,20.4634,19.8883,20.3703,162000.0],["2004-07-16",20.2662,20.6497,20.195,20.6004,189150.0],["2004-07-19",20.6716,20.6716,20.3593,20.5018,237450.0],["2004-07-20",20.6661,20.7756,20.4579,20.6935,163350.0],["2004-07-21",20.7975,20.9126,19.9102,20.08,145800.0],["2004-07-22",20.0088,20.2115,19.3406,19.6418,147000.0],["2004-07-23",19.839,19.8554,19.3899,19.4172,280650.0],["2004-07-26",19.5268,19.5268,19.1489,19.231,108900.0],["2004-07-27",19.4446,19.8828,19.3077,19.6911,749400.0],["2004-07-28",20.1567,21.3672,19.954,21.1207,919800.0],["2004-07-29",21.0605,22.1121,20.9838,22.0738,500100.0],["2004-07-30",21.9806,22.0519,21.6411,21.7506,267900.0],["2004-08-02",21.7506,22.5339,21.4986,22.4846,461550.0],["2004-08-03",22.5448,22.5448,22.2107,22.3586,229050.0],["2004-08-04",22.2929,22.3476,21.7561,21.8108,280200.0],["2004-08-05",21.7451,21.9094,21.4986,21.4986,279600.0],["2004-08-06",21.4165,21.7068,20.6058,20.6989,412050.0],["2004-08-09",21.0605,21.3179,20.814,21.0002,235200.0],["2004-08-10",20.8961,21.7506,20.8961,21.7013,235800.0],["2004-08-11",21.6356,21.6356,21.17,21.4986,397800.0],["2004-08-12",21.2631,21.4986,20.9235,21.0112,206400.0],["2004-08-13",20.9345,21.2795,20.6223,20.7702,113100.0],["2004-08-16",20.918,21.2193,20.6113,21.1919,189150.0],["2004-08-17",20.8797,21.1152,20.6497,20.677,248250.0],["2004-08-18",20.5949,21.3288,20.3374,21.2631,146100.0],["2004-08-19",21.0878,21.3343,21.0878,21.2522,230100.0],["2004-08-20",21.3617,21.4877,20.8249,21.0824,223050.0],["2004-08-23",21.2029,21.3508,20.1786,20.2717,419700.0],["2004-08-24",20.4141,20.4963,20.0964,20.2662,379200.0],["2004-08-25",20.2662,20.6387,20.2005,20.5018,161850.0],["2004-08-26",20.2662,20.6387,20.206,20.2443,93900.0],["2004-08-27",20.4306,20.4853,20.091,20.2005,125250.0],["2004-08-30",20.091,20.3484,19.7623,19.8061,139350.0],["2004-08-31",19.724,20.1074,19.724,19.8993,299100.0],["2004-09-01",20.1019,20.6387,19.9157,20.0964,163650.0],["2004-09-02",19.9814,20.6551,19.8992,20.5675,103350.0],["2004-09-03",20.6442,20.6496,20.0581,20.2388,81600.0],["2004-09-07",20.3484,20.8468,20.3101,20.562,170100.0],["2004-09-08",20.6168,21.0878,20.5949,20.7592,129000.0],["2004-09-09",20.929,20.9454,20.6223,20.7044,208200.0],["2004-09-10",20.814,21.0331,20.7044,20.8687,86250.0],["2004-09-13",20.677,21.0824,20.4579,20.5401,101250.0],["2004-09-14",20.6278,20.7209,20.3484,20.4525,157350.0],["2004-09-15",20.3484,20.7482,20.3484,20.5565,195600.0],["2004-09-16",20.4251,20.7482,20.3539,20.6661,125400.0],["2004-09-17",20.8194,21.2248,20.3429,20.6442,166200.0],["2004-09-20",20.5401,21.0659,20.5401,21.044,196500.0],["2004-09-21",21.17,21.3672,20.8742,21.2248,222450.0],["2004-09-22",20.9235,21.3617,20.5511,20.562,110700.0],["2004-09-23",20.5456,21.1317,20.5401,20.6661,105000.0],["2004-09-24",21.1317,21.17,20.5401,21.0769,80250.0],["2004-09-27",21.1919,21.1974,20.5839,20.7318,137400.0],["2004-09-28",20.677,21.3617,20.5456,21.1481,151650.0],["2004-09-29",21.17,21.5589,21.1152,21.3727,187800.0],["2004-09-30",21.2248,21.9642,21.1645,21.9204,215550.0],["2004-10-01",21.9916,22.7037,21.8163,22.5503,315300.0],["2004-10-04",22.731,23.2076,22.6489,23.0104,334050.0],["2004-10-05",22.7913,23.2021,22.7913,23.0816,202650.0],["2004-10-06",23.2514,23.5527,23.1309,23.5527,191850.0],["2004-10-07",23.5526,23.5581,23.0049,23.339,137700.0],["2004-10-08",23.1473,23.4979,22.9611,23.1145,139200.0],["2004-10-11",22.9556,23.3829,22.9556,23.2678,138900.0],["2004-10-12",23.2788,23.5691,22.9282,23.4267,90750.0],["2004-10-13",23.5746,23.9087,23.2788,23.2952,686400.0],["2004-10-14",22.868,23.5746,22.4079,23.4431,500100.0],["2004-10-15",23.3336,23.5527,23.0213,23.4322,265800.0],["2004-10-18",23.5527,24.1004,23.3171,24.1004,193200.0],["2004-10-19",24.2099,24.5002,23.8758,24.0456,310350.0],["2004-10-20",24.0566,24.2647,23.9087,24.1278,175500.0],["2004-10-21",24.3031,24.3031,23.9744,24.1825,276150.0],["2004-10-22",24.0456,24.2373,23.8046,23.9361,222450.0],["2004-10-25",23.8101,23.958,23.5034,23.947,161100.0],["2004-10-26",23.9908,25.0261,23.3336,24.7577,747600.0],["2004-10-27",23.6019,23.6019,21.9204,23.1857,1241700.0],["2004-10-28",22.9337,23.1145,22.753,23.0871,318300.0],["2004-10-29",22.9282,23.0049,21.7944,22.5503,387450.0],["2004-11-01",22.5941,22.5941,22.145,22.5119,203400.0],["2004-11-02",22.2655,22.3148,21.8547,22.1012,280050.0],["2004-11-03",22.375,23.0816,22.3367,22.8132,228750.0],["2004-11-04",22.9008,22.9008,22.5832,22.6653,252150.0],["2004-11-05",23.0871,23.1364,22.4572,23.0213,436950.0],["2004-11-08",23.0049,23.1419,22.6763,23.0487,466950.0],["2004-11-09",23.0323,23.5472,22.8406,23.3336,233400.0],["2004-11-10",23.1254,23.6896,23.1254,23.5034,240150.0],["2004-11-11",23.5034,24.3195,23.4486,24.3195,261750.0],["2004-11-12",24.4619,24.5605,24.0347,24.5605,324300.0],["2004-11-15",24.6207,24.6262,24.0511,24.2538,154800.0],["2004-11-16",24.3633,24.4071,24.1059,24.1278,97350.0],["2004-11-17",24.5057,24.7577,24.4455,24.5933,115950.0],["2004-11-18",24.5988,24.6207,24.1771,24.44,151050.0],["2004-11-19",24.3523,24.6755,24.2099,24.2538,158700.0],["2004-11-22",24.1004,25.2232,24.0785,25.1904,120300.0],["2004-11-23",25.3164,25.5957,24.8234,25.4204,128250.0],["2004-11-24",25.1794,25.5793,25.1794,25.2178,84600.0],["2004-11-26",25.4862,25.5026,25.2342,25.2342,19350.0],["2004-11-29",25.6012,25.7436,25.1904,25.3492,120600.0],["2004-11-30",25.2835,25.5135,25.2397,25.3876,129600.0],["2004-12-01",25.53,25.8805,25.4369,25.7545,141750.0],["2004-12-02",25.8148,25.8312,24.8563,25.1082,167250.0],["2004-12-03",24.8508,25.3328,24.4674,24.8015,318300.0],["2004-12-06",24.4893,25.7984,24.4893,25.3273,238200.0],["2004-12-07",25.4259,25.4971,24.6755,24.7522,170700.0],["2004-12-08",24.6755,25.4697,24.6536,25.3492,183300.0],["2004-12-09",25.5793,25.5793,24.5221,25.0589,68400.0],["2004-12-10",25.2232,25.2232,24.4674,24.8289,80250.0],["2004-12-13",25.0535,25.289,24.7248,25.1192,150750.0],["2004-12-14",25.3711,25.3711,25.0589,25.1904,107400.0],["2004-12-15",25.1356,25.3328,25.0096,25.1301,115200.0],["2004-12-16",24.9768,25.1192,24.9494,25.0042,156450.0],["2004-12-17",25.1137,25.1137,24.8398,24.9165,124650.0],["2004-12-20",24.8289,24.9768,24.796,24.9165,123450.0],["2004-12-21",25.0589,25.1685,24.7412,24.8946,216300.0],["2004-12-22",25.0041,25.0041,24.7248,24.8727,229650.0],["2004-12-23",25.0589,25.0644,24.9056,24.9056,71850.0],["2004-12-27",25.1685,25.1685,24.8124,24.8672,125700.0],["2004-12-28",25.163,25.3054,24.9932,25.2945,159450.0],["2004-12-29",24.9713,25.3054,24.7905,24.8672,123600.0],["2004-12-30",24.7796,25.0096,24.7029,24.7412,60750.0],["2004-12-31",24.6919,24.6919,24.429,24.4838,150150.0],["2005-01-03",24.4564,24.8836,24.4345,24.6481,143700.0],["2005-01-04",24.5714,24.8727,23.5746,23.6239,231900.0],["2005-01-05",23.7334,23.7334,23.109,23.1747,206250.0],["2005-01-06",23.0871,23.476,23.0652,23.2404,234000.0],["2005-01-07",23.4924,23.5855,23.0378,23.3226,247500.0],["2005-01-10",23.1638,24.3085,23.1638,23.7224,293250.0],["2005-01-11",23.6184,23.9306,23.3445,23.4705,86100.0],["2005-01-12",23.3226,23.465,22.8844,23.2021,150900.0],["2005-01-13",23.0761,23.4212,22.8515,23.0816,111750.0],["2005-01-14",23.2733,23.361,22.9009,23.1966,59400.0],["2005-01-18",22.9666,23.591,22.9501,23.4267,322350.0],["2005-01-19",23.2295,23.4431,23.0213,23.2569,188400.0],["2005-01-20",23.1966,23.1966,22.512,22.5777,99150.0],["2005-01-21",22.8625,22.8625,21.9752,22.0245,166800.0],["2005-01-24",22.3038,22.3148,21.6904,21.7232,133950.0],["2005-01-25",22.1231,22.6763,21.9752,22.5612,300600.0],["2005-01-26",22.6817,23.0706,22.5065,22.9392,253350.0],["2005-01-27",22.5393,23.2788,22.5393,23.1145,199050.0],["2005-01-28",22.9556,23.3883,22.7311,22.8735,189300.0],["2005-01-31",23.2185,23.4979,23.0433,23.3445,141150.0],["2005-02-01",23.5143,23.6184,23.2843,23.602,110700.0],["2005-02-02",23.6239,23.6239,23.2897,23.5143,210300.0],["2005-02-03",23.4979,23.7115,23.3774,23.6786,205050.0],["2005-02-04",23.5965,23.8156,23.5965,23.7334,284400.0],["2005-02-07",23.7882,23.8758,23.2843,23.5472,159750.0],["2005-02-08",23.5253,24.0511,23.5253,24.0456,95100.0],["2005-02-09",23.9635,24.1004,23.4322,23.4376,160200.0],["2005-02-10",23.6622,23.6622,23.0926,23.3007,68850.0],["2005-02-11",22.994,24.0949,22.8132,23.821,98100.0],["2005-02-14",23.2514,23.7334,23.0816,23.1638,158100.0],["2005-02-15",23.1418,23.5198,22.8844,23.1364,149100.0],["2005-02-16",23.339,24.7193,23.339,24.4071,408450.0],["2005-02-17",24.5934,24.6974,24.0018,24.1004,264000.0],["2005-02-18",24.1552,24.2045,22.7749,22.8954,381300.0],["2005-02-22",22.868,22.868,21.0878,21.6246,633750.0],["2005-02-23",22.0354,23.7937,22.03,23.2952,763200.0],["2005-02-24",23.098,24.0237,23.098,23.8265,287250.0],["2005-02-25",23.6348,24.2373,23.5417,24.0347,215100.0],["2005-02-28",24.1387,24.3962,23.7772,24.2209,187350.0],["2005-03-01",24.3633,24.7577,24.2318,24.2592,210000.0],["2005-03-02",24.6207,24.6207,24.0401,24.0785,173250.0],["2005-03-03",24.4674,24.6481,23.9251,24.4235,147900.0],["2005-03-04",24.6262,24.6262,24.0347,24.1278,166050.0],["2005-03-07",24.4674,24.8398,24.2538,24.7851,214350.0],["2005-03-08",24.5167,24.9494,24.5167,24.7631,183750.0],["2005-03-09",24.6317,24.9439,24.0675,24.0675,121050.0],["2005-03-10",24.3085,24.3962,23.6403,23.7498,153000.0],["2005-03-11",23.7717,24.2154,23.591,23.9306,109050.0],["2005-03-14",23.9635,24.2373,23.7717,23.958,147300.0],["2005-03-15",24.1552,24.429,23.3883,23.4979,132300.0],["2005-03-16",23.5253,23.8868,23.4212,23.7444,195300.0],["2005-03-17",23.7991,24.1606,23.4322,23.8868,207600.0],["2005-03-18",24.0894,24.0894,23.3719,23.4814,326400.0],["2005-03-21",23.3664,23.4376,23.0323,23.2897,97950.0],["2005-03-22",23.1254,23.4814,23.0597,23.109,329700.0],["2005-03-23",23.0597,23.2131,22.8132,22.9118,261450.0],["2005-03-24",23.0487,23.3336,23.0049,23.1035,193200.0],["2005-03-28",23.0049,23.4102,23.0049,23.1583,104250.0],["2005-03-29",23.3336,23.4157,22.7639,22.9118,233550.0],["2005-03-30",22.9118,23.3445,22.9118,23.3336,252900.0],["2005-03-31",23.4104,23.4213,23.0867,23.3555,299550.0],["2005-04-01",23.4104,23.4488,22.434,22.9277,375750.0],["2005-04-04",22.0171,22.7905,22.0171,22.4943,570300.0],["2005-04-05",22.626,22.6753,22.1981,22.4779,341900.0],["2005-04-06",22.6177,22.9139,22.3956,22.3956,145200.0],["2005-04-07",22.2146,22.4203,22.0994,22.1159,142900.0],["2005-04-08",22.1323,22.1323,20.783,20.8899,469200.0],["2005-04-11",20.9969,21.2684,20.6184,20.6925,258800.0],["2005-04-12",20.5773,21.3013,20.314,21.0956,229200.0],["2005-04-13",20.8899,21.038,20.0672,20.1166,213800.0],["2005-04-14",19.9931,20.1988,19.3761,19.4583,328300.0],["2005-04-15",19.409,19.9849,18.6356,18.9811,360600.0],["2005-04-18",18.7919,19.6064,18.5615,19.4666,366800.0],["2005-04-19",19.5653,20.1495,19.5242,20.1495,303700.0],["2005-04-20",20.1166,20.6102,19.7957,20.4457,422900.0],["2005-04-21",20.3634,20.7254,20.133,20.2647,623100.0],["2005-04-22",20.0425,20.1988,19.4748,19.6723,333400.0],["2005-04-25",19.771,20.1166,19.483,19.9438,105600.0],["2005-04-26",19.952,19.952,19.0223,19.0881,157000.0],["2005-04-27",18.9894,19.0058,18.1172,18.8824,785500.0],["2005-04-28",20.0672,20.5855,19.3925,19.8862,766000.0],["2005-04-29",19.8533,20.0919,19.5735,19.7545,390100.0],["2005-05-02",20.1001,20.2235,19.6476,19.8533,375200.0],["2005-05-03",19.7052,19.8697,19.6394,19.7957,239500.0],["2005-05-04",19.6969,19.9109,19.6064,19.8697,132000.0],["2005-05-05",19.878,20.2893,19.7216,20.0343,245900.0],["2005-05-06",20.3634,20.3634,19.8944,19.9849,275900.0],["2005-05-09",20.0178,20.2647,19.8533,20.24,186400.0],["2005-05-10",20.3387,20.3552,19.8121,19.8286,165100.0],["2005-05-11",19.7463,20.2153,19.7463,20.0425,204400.0],["2005-05-12",20.0754,20.2071,19.6805,19.8286,235500.0],["2005-05-13",20.314,20.3222,19.664,19.7874,230400.0],["2005-05-16",19.9273,20.4045,19.8203,20.3881,130600.0],["2005-05-17",20.4457,20.4457,20.0178,20.314,109600.0],["2005-05-18",20.2975,21.4192,20.2975,21.2378,242300.0],["2005-05-19",21.1883,21.5677,21.1883,21.5017,182200.0],["2005-05-20",21.5594,21.6089,20.9573,21.0646,301700.0],["2005-05-23",21.1718,21.5677,20.9656,21.4357,126900.0],["2005-05-24",21.1553,21.4852,21.0811,21.3202,120100.0],["2005-05-25",21.2378,21.2378,20.7181,20.7841,83300.0],["2005-05-26",21.0316,21.5842,20.7429,21.4439,159200.0],["2005-05-27",21.7656,21.7739,20.9491,21.3367,134400.0],["2005-05-31",21.6089,22.4089,21.6089,22.0213,421900.0],["2005-06-01",22.079,23.4729,22.079,23.4069,372800.0],["2005-06-02",23.3821,24.2894,23.3821,23.778,412400.0],["2005-06-03",23.778,23.9512,23.1265,23.2667,213100.0],["2005-06-06",23.4811,23.6708,23.11,23.1925,130900.0],["2005-06-07",23.2502,23.5306,22.9285,22.945,176000.0],["2005-06-08",23.0522,23.0522,21.444,21.4769,522600.0],["2005-06-09",21.6584,21.6584,21.3945,21.5842,398000.0],["2005-06-10",21.6501,22.1368,21.5182,22.013,394500.0],["2005-06-13",21.9058,22.1203,21.5677,22.0378,177400.0],["2005-06-14",22.1203,22.5739,21.9306,22.5739,224600.0],["2005-06-15",22.6151,22.8213,22.2357,22.6481,206700.0],["2005-06-16",22.6481,23.0523,22.6151,23.0028,232300.0],["2005-06-17",23.0605,23.6296,22.8955,23.5801,442500.0],["2005-06-20",23.5718,23.6213,23.2337,23.4729,187900.0],["2005-06-21",23.4894,23.8853,23.4234,23.844,244600.0],["2005-06-22",23.7863,24.743,23.7863,24.6275,256800.0],["2005-06-23",24.4461,24.4461,22.7553,22.9203,371100.0],["2005-06-24",23.0357,23.0357,22.2275,22.3677,339800.0],["2005-06-27",22.3512,22.5821,22.2192,22.5574,275500.0],["2005-06-28",22.6151,23.3162,22.6151,23.2832,209700.0],["2005-06-29",23.2419,23.9265,23.2419,23.6873,154200.0],["2005-06-30",23.8688,23.8688,23.2667,23.3162,178500.0],["2005-07-01",23.4894,23.7945,23.2089,23.5636,142000.0],["2005-07-05",23.6791,23.6873,23.2089,23.5553,164300.0],["2005-07-06",23.6378,24.3389,23.4811,23.6048,133400.0],["2005-07-07",23.6213,23.6296,23.2007,23.4151,163400.0],["2005-07-08",23.5883,23.9018,23.2584,23.6296,214200.0],["2005-07-11",24.3141,24.8008,24.2399,24.4131,480800.0],["2005-07-12",24.5368,24.5698,23.9925,24.108,195100.0],["2005-07-13",24.1244,24.6358,23.8358,24.5286,183100.0],["2005-07-14",24.8997,24.9904,24.1739,24.3801,171800.0],["2005-07-15",24.2894,24.7595,24.2894,24.7348,187300.0],["2005-07-18",24.6853,24.71,24.3141,24.4378,165800.0],["2005-07-19",24.5203,24.8915,24.3636,24.8915,336800.0],["2005-07-20",24.743,26.0214,24.6358,25.7162,220700.0],["2005-07-21",25.7575,26.5575,25.4111,25.5513,208900.0],["2005-07-22",25.6173,26.8132,25.6173,26.7967,248400.0],["2005-07-25",26.9039,27.1678,26.0214,26.0461,384200.0],["2005-07-26",26.0956,26.7225,25.642,26.5492,152400.0],["2005-07-27",26.7884,27.2173,25.9389,27.0276,266400.0],["2005-07-28",26.9699,28.0173,26.9369,28.0173,327800.0],["2005-07-29",28.0421,29.0318,27.7782,28.7431,376800.0],["2005-08-01",28.6607,28.9906,28.0091,28.3967,218000.0],["2005-08-02",28.2483,28.4132,27.4895,27.9761,356700.0],["2005-08-03",27.9349,28.8668,27.6792,28.7184,215500.0],["2005-08-04",28.6442,28.6442,27.44,27.5225,169900.0],["2005-08-05",27.4235,27.44,26.8874,27.0689,157500.0],["2005-08-08",27.1761,27.4977,26.8462,27.0111,118100.0],["2005-08-09",27.1513,27.2916,26.6977,27.2008,164200.0],["2005-08-10",27.3245,27.9514,27.3245,27.6379,265400.0],["2005-08-11",27.5885,28.6029,27.5802,28.3885,196600.0],["2005-08-12",28.2648,28.6112,27.539,28.0751,150600.0],["2005-08-15",28.0338,28.8091,27.9514,28.7019,127900.0],["2005-08-16",28.5369,28.7349,28.0668,28.1328,144100.0],["2005-08-17",28.0254,28.8103,27.9097,28.2981,172800.0],["2005-08-18",28.2402,28.4055,27.8188,28.0915,171500.0],["2005-08-19",28.0089,28.0915,27.7527,28.0419,112400.0],["2005-08-22",28.2402,28.2815,27.728,28.0171,212200.0],["2005-08-23",28.0089,28.1824,27.3975,27.6619,244500.0],["2005-08-24",27.5958,27.6784,26.9678,27.3066,347300.0],["2005-08-25",27.2983,27.8436,27.2653,27.761,140900.0],["2005-08-26",27.7693,28.0667,26.9678,27.9841,171700.0],["2005-08-29",27.7114,28.5542,27.4305,28.5542,163000.0],["2005-08-30",28.3228,28.6946,28.1411,28.5542,152100.0],["2005-08-31",28.3807,29.1491,28.3228,29.1491,246400.0],["2005-09-01",28.959,29.5456,28.7525,29.3887,173600.0],["2005-09-02",29.5787,29.9009,29.3969,29.5374,215300.0],["2005-09-06",29.8679,30.2397,29.5456,29.7357,129100.0],["2005-09-07",29.81,29.8431,29.4796,29.7439,101200.0],["2005-09-08",29.6035,29.8596,29.4052,29.7192,148800.0],["2005-09-09",29.5457,29.5539,29.0003,29.4796,192600.0],["2005-09-12",29.3804,29.8265,29.3804,29.6613,175000.0],["2005-09-13",29.5043,29.7439,29.3391,29.3391,222100.0],["2005-09-14",29.5209,29.7522,29.2895,29.4878,143500.0],["2005-09-15",29.4961,29.8513,29.3969,29.7522,92200.0],["2005-09-16",29.8679,30.0001,29.5539,29.7274,330000.0],["2005-09-19",29.7357,29.9835,29.6944,29.9588,235800.0],["2005-09-20",30.0579,30.281,29.8183,29.8679,294500.0],["2005-09-21",29.6778,30.0331,29.5787,29.7192,133500.0],["2005-09-22",29.6448,30.2149,29.6035,29.7439,307500.0],["2005-09-23",29.7026,29.9422,29.3143,29.8596,252200.0],["2005-09-26",30.0496,30.3553,29.6448,30.0662,176100.0],["2005-09-27",30.2149,30.2727,29.6613,29.7439,151900.0],["2005-09-28",29.7439,29.8266,29.5043,29.5456,127300.0],["2005-09-29",29.5291,30.4545,29.3721,30.3719,161500.0],["2005-09-30",30.2975,30.4462,30.0744,30.438,131600.0],["2005-10-03",30.4049,30.5701,30.1983,30.4132,233000.0],["2005-10-04",30.4545,30.5784,30.1075,30.314,148000.0],["2005-10-05",30.1984,30.1984,29.4217,29.5209,110500.0],["2005-10-06",29.4052,30.2892,28.8186,29.3391,139200.0],["2005-10-07",29.4961,29.8018,29.1408,29.3308,147100.0],["2005-10-10",29.1821,29.3556,28.6699,29.1821,156600.0],["2005-10-11",29.3887,29.5456,29.0416,29.1243,243700.0],["2005-10-12",29.0003,29.2482,28.3146,28.3394,255900.0],["2005-10-13",28.232,28.232,27.0339,27.4305,393900.0],["2005-10-14",27.6453,27.9262,27.1248,27.6205,298700.0],["2005-10-17",27.5545,27.8767,27.0339,27.5049,115600.0],["2005-10-18",27.7032,27.8271,26.9183,27.1827,135200.0],["2005-10-19",26.9596,27.7527,26.9596,27.7527,253800.0],["2005-10-20",27.6701,28.3807,27.6701,27.9593,170400.0],["2005-10-21",27.8271,28.5459,27.8271,28.4055,190100.0],["2005-10-24",28.4633,28.9177,28.4633,28.7525,167000.0],["2005-10-25",28.8516,29.0003,28.6037,28.9012,181100.0],["2005-10-26",29.083,29.2317,28.6864,28.8268,400500.0],["2005-10-27",28.3559,28.6616,27.3314,27.5214,327800.0],["2005-10-28",27.4718,28.5542,27.3809,28.5046,226100.0],["2005-10-31",28.5542,29.4878,28.5046,29.2895,215700.0],["2005-11-01",28.9425,29.3308,28.9177,28.959,203900.0],["2005-11-02",28.7525,29.3804,28.7525,29.273,271700.0],["2005-11-03",29.4796,29.9257,28.9177,29.0499,283900.0],["2005-11-04",29.083,29.5622,28.8103,29.2895,328800.0],["2005-11-07",29.3969,29.8926,29.2978,29.6613,134500.0],["2005-11-08",29.4052,29.7687,29.0582,29.5374,290500.0],["2005-11-09",29.6035,30.2149,29.4465,30.1818,251800.0],["2005-11-10",30.1984,31.9334,30.1405,31.3964,432300.0],["2005-11-11",31.3716,31.8178,31.0494,31.1733,415100.0],["2005-11-14",31.3964,31.5947,31.0741,31.2972,185900.0],["2005-11-15",31.2972,31.7847,31.0411,31.2725,232800.0],["2005-11-16",31.1981,31.7599,31.1072,31.3799,301400.0],["2005-11-17",30.6032,31.5534,30.5784,31.4212,245300.0],["2005-11-18",31.8095,32.834,31.6608,32.7597,285200.0],["2005-11-21",33.0488,33.5445,32.8836,33.338,287900.0],["2005-11-22",33.2636,33.8172,32.8918,33.685,189100.0],["2005-11-23",32.7844,33.0571,32.4705,32.5366,205600.0],["2005-11-25",32.8753,32.8753,32.3631,32.867,50200.0],["2005-11-28",32.7514,32.7597,31.5451,31.9417,256600.0],["2005-11-29",32.0904,32.4374,31.9417,32.14,105100.0],["2005-11-30",32.1648,32.2807,31.6518,31.8173,206500.0],["2005-12-01",32.1069,32.9758,31.9,32.38,179600.0],["2005-12-02",32.3138,32.6199,31.8007,32.4213,95600.0],["2005-12-05",32.4213,33.0668,30.8656,31.7014,197500.0],["2005-12-06",31.8586,32.3469,31.6187,31.6269,173700.0],["2005-12-07",31.809,31.8586,31.1553,31.5359,277100.0],["2005-12-08",31.7345,31.991,31.4945,31.8173,428400.0],["2005-12-09",32.0655,32.8599,31.2877,32.6779,401200.0],["2005-12-12",33.1495,33.3316,32.653,32.653,383600.0],["2005-12-13",32.9178,32.9178,32.0903,32.4544,204300.0],["2005-12-14",32.6034,33.2985,32.5703,32.6448,130700.0],["2005-12-15",32.8102,32.9013,31.9993,32.231,181200.0],["2005-12-16",32.231,32.3468,31.6352,31.6849,371100.0],["2005-12-19",31.9993,31.9993,31.1222,31.2711,178600.0],["2005-12-20",31.4449,31.6766,31.1718,31.1966,137100.0],["2005-12-21",31.4697,32.0241,31.3207,31.8669,200900.0],["2005-12-22",31.8255,32.2724,31.8255,32.1317,166700.0],["2005-12-23",31.9331,32.3965,31.9331,32.2641,77200.0],["2005-12-27",32.2724,32.5372,31.2628,31.4118,118100.0],["2005-12-28",31.6435,31.6435,30.907,31.4697,95900.0],["2005-12-29",31.4118,31.8421,31.056,31.2132,98600.0],["2005-12-30",31.0311,31.1966,30.1209,30.3278,338700.0],["2006-01-03",30.2119,30.8077,28.2756,29.9554,842900.0],["2006-01-04",29.732,30.6588,29.674,29.9968,339200.0],["2006-01-05",29.9471,29.9471,28.9624,29.0369,569000.0],["2006-01-06",29.0369,29.914,29.0038,29.8147,312200.0],["2006-01-09",30.005,30.6091,29.7899,30.5181,425500.0],["2006-01-10",30.4684,30.4684,30.005,30.0795,175800.0],["2006-01-11",30.1209,30.1705,29.4754,29.8809,309700.0],["2006-01-12",30.0299,30.0299,29.492,29.8809,176500.0],["2006-01-13",29.9968,30.2947,29.9223,30.1457,151900.0],["2006-01-17",29.9471,30.4271,29.8644,30.3691,232300.0],["2006-01-18",29.9637,30.3443,29.583,30.1292,194300.0],["2006-01-19",30.0961,30.5677,29.8975,30.3443,202400.0],["2006-01-20",30.4436,30.576,29.9637,30.1623,178300.0],["2006-01-23",30.2036,30.4519,29.3679,29.6658,286400.0],["2006-01-24",29.7899,30.4767,29.5416,30.1457,315100.0],["2006-01-25",30.3691,30.3691,29.6078,30.1788,285200.0],["2006-01-26",30.0216,31.4118,30.0216,31.2297,198500.0],["2006-01-27",31.387,31.4201,30.4105,30.998,168700.0],["2006-01-30",30.8573,31.9165,30.6836,31.751,166600.0],["2006-01-31",31.7345,32.5124,31.3125,32.2724,223000.0],["2006-02-01",32.2889,32.6365,31.8669,32.1234,209800.0],["2006-02-02",32.1896,32.6696,31.7097,32.2889,189600.0],["2006-02-03",32.2062,32.5951,31.2132,32.0986,191900.0],["2006-02-06",32.2724,32.6779,31.7511,32.2393,198300.0],["2006-02-07",32.3386,32.4379,31.6517,31.9993,200500.0],["2006-02-08",32.1814,32.2145,31.2794,31.6435,181700.0],["2006-02-09",31.6518,31.6518,30.7167,30.7332,342100.0],["2006-02-10",30.3857,30.5843,29.5085,29.8975,409900.0],["2006-02-13",29.6244,30.5346,29.5582,30.2781,149200.0],["2006-02-14",28.7555,28.9541,25.6607,28.8879,2833400.0],["2006-02-15",29.8892,30.1374,29.2603,30.0381,592400.0],["2006-02-16",30.0381,30.3443,29.7816,29.8313,265300.0],["2006-02-17",29.9388,29.9388,29.583,29.823,199000.0],["2006-02-21",29.7651,29.7899,28.6893,29.0451,257800.0],["2006-02-22",29.1693,29.6492,28.5238,29.3265,287400.0],["2006-02-23",29.2272,29.7485,28.7969,29.7071,178900.0],["2006-02-24",29.6244,29.6409,28.5817,29.0451,221500.0],["2006-02-27",29.0451,30.2036,29.0451,29.7237,317400.0],["2006-02-28",29.8975,29.8975,28.6976,29.3596,249000.0],["2006-03-01",29.3679,29.9554,29.0948,29.7733,88400.0],["2006-03-02",29.5665,29.732,28.9458,29.3099,103900.0],["2006-03-03",29.0948,29.7816,28.7969,29.2686,149400.0],["2006-03-06",29.1444,29.5416,29.0286,29.0948,334800.0],["2006-03-07",29.0617,29.2106,28.6314,28.8879,181000.0],["2006-03-08",28.6893,29.2272,28.4162,29.0038,164500.0],["2006-03-09",28.9872,29.6492,28.9872,29.3927,188800.0],["2006-03-10",29.2934,29.583,29.0534,29.492,174200.0],["2006-03-13",29.6492,29.8313,29.401,29.5499,134500.0],["2006-03-14",29.583,30.1954,29.4175,30.0464,226600.0],["2006-03-15",30.2703,30.3117,29.9801,30.262,254200.0],["2006-03-16",30.262,31.2818,30.121,31.174,292500.0],["2006-03-17",31.2984,31.2984,30.461,30.6351,442300.0],["2006-03-20",30.4693,31.2901,30.4693,30.8092,201600.0],["2006-03-21",31.3481,31.7709,30.4941,31.3481,204700.0],["2006-03-22",31.3978,32.3015,31.0911,32.2684,218000.0],["2006-03-23",32.3099,32.3347,31.373,31.8787,223500.0],["2006-03-24",31.7792,32.3679,31.6051,32.1772,143500.0],["2006-03-27",31.9782,32.3264,31.3813,31.6797,114400.0],["2006-03-28",31.5388,31.829,31.2569,31.489,195700.0],["2006-03-29",31.4559,31.6051,31.232,31.5056,120900.0],["2006-03-30",31.6134,31.6134,30.7511,30.8921,178000.0],["2006-03-31",30.8092,31.1491,30.7097,30.917,231400.0],["2006-04-03",30.8838,31.174,30.4775,30.6434,142700.0],["2006-04-04",30.5024,30.8423,30.4692,30.5936,209400.0],["2006-04-05",30.5273,30.9833,30.4775,30.8672,220200.0],["2006-04-06",30.7346,31.232,30.5273,31.1159,53600.0],["2006-04-07",31.3232,31.5388,30.7346,31.1989,134900.0],["2006-04-10",31.1988,31.7461,30.776,31.4724,148600.0],["2006-04-11",31.6548,31.6548,30.6765,30.718,166400.0],["2006-04-12",30.8009,30.8009,30.1128,30.7346,158400.0],["2006-04-13",30.5936,31.3481,30.3034,31.1242,51100.0],["2006-04-17",31.0413,31.3315,30.7097,31.2984,123500.0],["2006-04-18",31.3647,32.8736,31.1906,32.6581,460300.0],["2006-04-19",32.3679,32.9234,32.3181,32.6083,248600.0],["2006-04-20",32.7907,33.2467,32.1938,32.484,216900.0],["2006-04-21",32.5503,33.653,32.3596,33.313,286100.0],["2006-04-24",33.1638,33.1638,32.1606,32.5751,330600.0],["2006-04-25",33.1555,33.4208,31.5968,32.799,343600.0],["2006-04-26",32.8322,33.7193,32.7907,33.4125,177600.0],["2006-04-27",33.1638,33.2135,32.2932,33.1306,196900.0],["2006-04-28",32.9731,33.3213,32.8322,33.3047,233400.0],["2006-05-01",33.313,34.0343,32.2932,32.6415,258400.0],["2006-05-02",32.5917,33.0892,32.3596,32.7244,188800.0],["2006-05-03",32.6332,32.8653,32.4176,32.6166,193700.0],["2006-05-04",32.6166,33.0809,32.2933,32.4176,482000.0],["2006-05-05",32.3596,32.9483,32.2187,32.6829,309300.0],["2006-05-08",32.4342,33.1555,32.4342,33.1224,182700.0],["2006-05-09",32.8985,33.2716,32.4922,33.2633,141500.0],["2006-05-10",33.0809,33.454,32.6912,33.4374,167900.0],["2006-05-11",33.396,33.4872,31.7212,31.8787,368200.0],["2006-05-12",31.7378,31.7543,30.3449,30.4278,296200.0],["2006-05-15",30.3366,30.3532,29.5407,30.1791,295400.0],["2006-05-16",30.0962,30.3698,29.209,29.5324,314900.0],["2006-05-17",30.2703,30.5522,29.806,29.8972,499700.0],["2006-05-18",30.0547,30.2039,29.5241,29.5572,257300.0],["2006-05-19",29.4329,30.1044,29.1012,29.6982,171800.0],["2006-05-22",29.3997,30.1127,29.0847,29.7562,193500.0],["2006-05-23",30.0547,30.6931,29.806,30.0547,317300.0],["2006-05-24",29.9218,30.1129,29.1077,30.1129,413900.0],["2006-05-25",30.2375,30.5282,30.1295,30.5282,1024500.0],["2006-05-26",30.7026,30.9435,30.6611,30.8854,143600.0],["2006-05-30",30.6943,30.9436,30.3621,30.4368,324200.0],["2006-05-31",30.6196,31.4503,30.4617,31.0848,453100.0],["2006-06-01",31.3423,32.6382,30.9436,32.3973,467600.0],["2006-06-02",32.3973,32.6299,31.8989,32.2893,284900.0],["2006-06-05",32.1314,32.3142,31.0765,31.0931,262900.0],["2006-06-06",31.2343,31.3007,30.5033,30.8356,482900.0],["2006-06-07",30.9352,31.9736,30.8273,31.0765,271400.0],["2006-06-08",30.902,31.2592,30.3205,31.1014,367800.0],["2006-06-09",31.3007,31.5583,30.8854,30.8854,176100.0],["2006-06-12",30.8937,31.7992,30.7857,31.4088,258500.0],["2006-06-13",31.2509,31.7576,30.9435,31.3672,331900.0],["2006-06-14",31.3672,31.417,30.7359,31.0598,230000.0],["2006-06-15",31.2758,32.1148,31.2592,31.8739,246900.0],["2006-06-16",31.7244,31.9487,31.0349,31.5001,593800.0],["2006-06-19",31.6912,32.1647,31.6912,31.9404,180900.0],["2006-06-20",31.9404,32.4969,31.9404,32.0816,173500.0],["2006-06-21",32.0401,33.1283,32.0401,32.7711,135100.0],["2006-06-22",32.472,32.8458,32.2727,32.5468,144400.0],["2006-06-23",32.2311,32.6299,32.0899,32.4554,214900.0],["2006-06-26",32.4056,32.5219,31.9487,32.4887,330100.0],["2006-06-27",32.605,32.7877,32.3308,32.4887,185200.0],["2006-06-28",32.5967,32.6963,31.9155,32.3807,167200.0],["2006-06-29",32.58,33.2861,32.2062,33.1698,236100.0],["2006-06-30",33.2944,34.0504,33.0286,33.8344,244600.0],["2006-07-03",33.7264,34.8312,33.7264,34.6069,155500.0],["2006-07-05",34.474,34.798,33.9922,34.5073,336600.0],["2006-07-06",34.5737,36.1188,34.5737,35.9028,664300.0],["2006-07-07",36.044,36.044,35.5788,35.6702,436700.0],["2006-07-10",35.8447,36.2767,35.6204,35.8115,176000.0],["2006-07-11",35.6702,35.9194,35.1801,35.8945,171400.0],["2006-07-12",35.8779,35.8779,35.23,35.2383,218200.0],["2006-07-13",34.9808,35.2383,34.366,34.6402,316400.0],["2006-07-14",34.5571,34.7066,33.2778,34.4159,335500.0],["2006-07-17",34.1916,34.2414,33.3858,33.3941,113100.0],["2006-07-18",33.3526,34.0088,33.12,33.5519,117100.0],["2006-07-19",33.5437,35.6121,33.5437,35.2632,251800.0],["2006-07-20",35.3048,35.3048,33.1532,33.1782,211600.0],["2006-07-21",33.0369,33.0701,31.2758,32.1813,296700.0],["2006-07-24",32.1398,32.8126,31.7992,32.1065,362300.0],["2006-07-25",31.0349,31.0682,27.6623,27.7786,1159800.0],["2006-07-26",26.8565,27.4795,25.9095,27.1805,1111600.0],["2006-07-27",27.1888,27.1888,25.9926,26.0923,603400.0],["2006-07-28",26.0424,26.5907,25.9095,26.4162,509000.0],["2006-07-31",26.5492,26.8399,26.3581,26.6572,312800.0],["2006-08-01",26.275,26.4661,25.6354,25.7849,464100.0],["2006-08-02",25.7849,26.5325,25.7434,26.0009,350600.0],["2006-08-03",25.8347,26.9894,25.7517,26.8648,286900.0],["2006-08-04",27.1556,28.1192,26.3415,26.5409,352900.0],["2006-08-07",26.4412,26.5824,25.9178,26.1587,238600.0],["2006-08-08",26.3332,26.8067,26.0923,26.1919,298600.0],["2006-08-09",26.2252,26.7153,25.5855,25.6271,316600.0],["2006-08-10",25.5523,25.8514,25.137,25.6852,193000.0],["2006-08-11",25.5689,25.6935,25.137,25.6271,193000.0],["2006-08-14",25.9178,26.6239,25.6852,25.6852,127700.0],["2006-08-15",26.1836,27.0393,26.1836,26.8482,112200.0],["2006-08-16",26.923,27.7952,26.7319,27.6457,154300.0],["2006-08-17",27.6789,28.3185,27.4962,27.8118,117300.0],["2006-08-18",27.9364,27.9364,27.2885,27.5958,90700.0],["2006-08-21",27.4629,27.4629,26.815,26.9645,87100.0],["2006-08-22",26.8482,27.5045,26.8067,27.222,76900.0],["2006-08-23",27.4301,27.6383,25.965,26.0565,154400.0],["2006-08-24",26.0565,26.4811,25.7236,25.8401,230000.0],["2006-08-25",25.7485,26.1398,25.7485,26.0316,168700.0],["2006-08-28",26.0482,26.7475,25.9733,26.5311,179500.0],["2006-08-29",26.4978,26.6393,25.7985,26.2896,207100.0],["2006-08-30",26.3063,26.6892,26.1564,26.4312,85500.0],["2006-08-31",26.581,26.889,26.3229,26.7558,227800.0],["2006-09-01",26.9057,26.9057,26.5061,26.5977,202700.0],["2006-09-05",26.889,27.0222,26.6226,27.0056,169100.0],["2006-09-06",26.9556,27.0306,26.6393,26.889,202400.0],["2006-09-07",26.8724,27.222,26.6643,26.9307,144800.0],["2006-09-08",26.9307,27.1471,26.8474,26.9473,111800.0],["2006-09-11",26.914,27.1637,25.9233,26.4728,338100.0],["2006-09-12",26.3895,27.6632,26.3895,27.6632,141100.0],["2006-09-13",27.6133,28.3042,27.4967,28.2043,89200.0],["2006-09-14",28.0795,28.196,27.3552,27.6965,125900.0],["2006-09-15",27.9046,28.6206,27.8048,28.3792,380700.0],["2006-09-18",28.2959,28.5956,27.9629,28.2543,96000.0],["2006-09-19",28.1794,28.2793,27.222,28.1211,201400.0],["2006-09-20",28.3042,28.3625,27.5717,27.8797,225500.0],["2006-09-21",27.8547,28.1627,27.5966,27.5966,264400.0],["2006-09-22",27.4468,27.555,26.7309,26.8308,150800.0],["2006-09-25",26.7475,27.197,26.606,27.0389,153300.0],["2006-09-26",27.1304,27.5051,26.7975,27.5051,173300.0],["2006-09-27",27.5217,28.3042,27.5217,28.1877,115100.0],["2006-09-28",28.3708,28.4041,27.7215,28.221,102400.0],["2006-09-29",28.1128,28.3708,27.5051,27.5467,160900.0],["2006-10-02",27.4301,27.7465,27.1221,27.2303,135700.0],["2006-10-03",27.1388,27.8464,26.7725,27.6049,142900.0],["2006-10-04",27.4301,28.6955,27.222,28.3875,191900.0],["2006-10-05",28.196,29.6029,28.196,29.5113,172200.0],["2006-10-06",29.2949,29.6445,28.9702,29.195,126100.0],["2006-10-09",29.6945,29.6945,29.0701,29.2949,175800.0],["2006-10-10",29.4031,29.9276,29.3282,29.6862,128000.0],["2006-10-11",29.4697,29.6695,28.887,29.3032,81400.0],["2006-10-12",29.3282,30.4604,28.9369,30.4104,111200.0],["2006-10-13",30.3105,30.9598,30.3105,30.6019,139100.0],["2006-10-16",30.5186,31.2845,30.5186,31.2595,141500.0],["2006-10-17",30.9682,31.0264,30.5103,30.6268,200000.0],["2006-10-18",30.7101,31.1763,29.5696,29.6362,190300.0],["2006-10-19",29.5946,30.2106,29.4947,30.169,172500.0],["2006-10-20",30.3272,30.3272,29.3615,29.9359,83700.0],["2006-10-23",29.5446,30.0441,29.1034,29.7694,173400.0],["2006-10-24",26.273,27.4135,26.2064,26.6143,1185100.0],["2006-10-25",26.6809,26.6809,26.223,26.4062,566600.0],["2006-10-26",26.4478,27.0971,26.1231,27.0638,361400.0],["2006-10-27",26.8724,27.272,26.5977,27.272,312300.0],["2006-10-30",27.2803,28.2626,26.9973,28.2293,337100.0],["2006-10-31",28.3042,28.5207,26.8391,27.0305,373400.0],["2006-11-01",27.0555,27.6133,26.9057,27.0305,236900.0],["2006-11-02",26.9473,27.0888,26.3895,26.4228,223000.0],["2006-11-03",26.4145,27.0305,26.2647,26.3063,220500.0],["2006-11-06",26.556,27.4967,26.556,27.4301,212300.0],["2006-11-07",27.4884,27.863,27.4301,27.6133,148700.0],["2006-11-08",27.5966,28.1128,27.4052,27.7631,125600.0],["2006-11-09",27.9296,27.9879,27.3469,27.4468,146900.0],["2006-11-10",27.3302,28.2959,27.2886,28.2709,106300.0],["2006-11-13",28.1877,28.529,28.1627,28.3042,98800.0],["2006-11-14",28.2959,28.6039,27.863,28.5207,151100.0],["2006-11-15",28.529,29.1117,28.529,29.0285,141100.0],["2006-11-16",28.9785,29.5946,28.9785,29.5446,153800.0],["2006-11-17",29.5446,29.5446,29.0535,29.1534,115700.0],["2006-11-20",28.4208,29.0868,28.4041,28.7621,100600.0],["2006-11-21",29.0541,29.1291,28.5869,28.7704,142500.0],["2006-11-22",28.6954,28.8455,28.4034,28.6286,162200.0],["2006-11-24",28.3617,28.9623,28.3617,28.6203,34100.0],["2006-11-27",28.5702,28.7788,28.0614,28.0614,197900.0],["2006-11-28",28.0531,28.2616,27.7861,27.9029,145500.0],["2006-11-29",28.0614,28.3116,27.7945,27.9029,147400.0],["2006-11-30",27.7694,28.0197,27.5275,27.7778,217900.0],["2006-12-01",27.6193,27.9279,26.7768,27.1355,465600.0],["2006-12-04",27.1355,27.6443,26.977,27.294,266300.0],["2006-12-05",27.4691,27.4691,27.0354,27.1438,152900.0],["2006-12-06",26.952,27.3106,26.952,27.1772,120000.0],["2006-12-07",27.1939,27.4775,26.9102,27.1271,131500.0],["2006-12-08",27.1104,27.3524,26.8852,27.1605,143700.0],["2006-12-11",27.0437,27.2856,26.8268,26.8852,182700.0],["2006-12-12",26.7768,26.9186,26.1845,26.293,340000.0],["2006-12-13",26.5098,26.5265,26.0177,26.1595,268200.0],["2006-12-14",26.1595,26.952,26.1595,26.7434,203100.0],["2006-12-15",26.5182,26.5766,25.6173,25.634,739000.0],["2006-12-18",25.8008,25.951,25.0334,25.2169,215900.0],["2006-12-19",25.0167,25.0167,24.4828,24.7164,509400.0],["2006-12-20",24.5579,24.7915,24.5496,24.633,354100.0],["2006-12-21",24.5329,24.8081,24.3744,24.3911,341200.0],["2006-12-22",24.3327,24.4661,24.0741,24.2659,187800.0],["2006-12-26",24.2326,24.6079,24.2326,24.5746,176100.0],["2006-12-27",24.5829,25.0,24.5829,24.7831,187100.0],["2006-12-28",24.7748,24.9333,24.658,24.7748,132700.0],["2006-12-29",24.7748,24.7748,24.1158,24.1325,373800.0],["2007-01-03",24.4912,25.6423,24.4411,25.317,468300.0],["2007-01-04",25.2252,25.9426,25.0918,25.8759,300100.0],["2007-01-05",25.6507,25.7925,24.9833,25.3504,431900.0],["2007-01-08",25.3003,25.4421,24.9833,25.2002,108000.0],["2007-01-09",25.1919,25.3003,24.8832,25.1752,166800.0],["2007-01-10",25.025,25.3003,24.7998,25.1418,193500.0],["2007-01-11",25.1335,25.4671,24.9082,25.0,235700.0],["2007-01-12",25.025,25.1084,24.9583,25.025,474800.0],["2007-01-16",25.0584,25.1668,24.6997,25.025,288100.0],["2007-01-17",24.975,25.0667,24.8749,24.9917,293600.0],["2007-01-18",24.9666,25.025,24.8749,24.95,201600.0],["2007-01-19",24.9416,25.0918,24.8749,25.025,211400.0],["2007-01-22",25.0667,25.1668,24.5746,24.5829,206500.0],["2007-01-23",24.5496,25.0167,24.4828,24.8165,214300.0],["2007-01-24",24.9166,25.317,24.7581,25.1835,226300.0],["2007-01-25",25.1502,25.5672,25.1335,25.5672,313000.0],["2007-01-26",25.6173,25.6924,25.1418,25.684,183400.0],["2007-01-29",25.684,25.7257,25.2252,25.4421,289700.0],["2007-01-30",25.4421,25.5756,25.317,25.4588,301000.0],["2007-01-31",25.4254,26.343,25.3754,26.1762,460200.0],["2007-02-01",26.2179,27.6944,26.1512,27.6527,438600.0],["2007-02-02",27.6944,27.7027,27.2189,27.4691,278100.0],["2007-02-05",27.4441,27.8278,27.3023,27.3857,338700.0],["2007-02-06",27.5192,27.6527,27.1855,27.5275,275000.0],["2007-02-07",27.4775,27.8028,27.3023,27.6693,233900.0],["2007-02-08",27.7361,27.9696,27.5025,27.7361,212600.0],["2007-02-09",26.4098,26.6934,26.1178,26.4014,908000.0],["2007-02-12",25.2252,26.0344,24.6079,25.976,918300.0],["2007-02-13",25.3504,26.9186,25.3087,26.4765,782200.0],["2007-02-14",26.3764,26.8852,25.8592,26.5516,466000.0],["2007-02-15",26.4848,27.4775,26.4598,27.1855,363500.0],["2007-02-16",27.2523,27.6693,27.1855,27.661,223300.0],["2007-02-20",27.7361,27.9029,27.4441,27.8612,359500.0],["2007-02-21",27.8862,27.8862,27.5692,27.8612,185400.0],["2007-02-22",27.8362,28.0614,27.6777,28.0197,210200.0],["2007-02-23",27.9196,28.0364,27.5526,27.9446,131700.0],["2007-02-26",27.9446,28.0197,27.1605,27.5442,222600.0],["2007-02-27",27.1021,27.3273,26.5432,27.0354,535900.0],["2007-02-28",27.0521,27.4525,26.5432,27.2106,344600.0],["2007-03-01",27.1105,27.611,26.8352,27.3273,297300.0],["2007-03-02",27.1522,27.4191,26.5849,26.5933,236500.0],["2007-03-05",26.5098,26.5849,25.8842,25.9092,309100.0],["2007-03-06",26.0761,26.2012,25.8092,25.9843,267400.0],["2007-03-07",25.9092,26.1178,25.7841,25.8842,633900.0],["2007-03-08",26.0427,26.0844,25.8675,25.9426,353500.0],["2007-03-09",26.1011,26.4264,26.026,26.2763,226000.0],["2007-03-12",26.1512,26.5099,26.001,26.3764,234200.0],["2007-03-13",26.2008,26.3011,25.7076,25.7494,230500.0],["2007-03-14",25.7326,26.3011,25.6992,26.3011,181200.0],["2007-03-15",26.3011,26.7777,26.2761,26.5018,130000.0],["2007-03-16",26.5687,26.6857,25.9584,26.1841,304300.0],["2007-03-19",26.4098,26.761,26.0921,26.5603,175200.0],["2007-03-20",26.6021,27.2124,26.577,27.087,116500.0],["2007-03-21",27.0368,27.9815,26.7777,27.9648,292800.0],["2007-03-22",28.1487,29.2523,28.1487,28.851,409800.0],["2007-03-23",28.8176,29.5282,28.8176,29.2606,298400.0],["2007-03-26",29.2105,29.3192,28.5417,28.55,315600.0],["2007-03-27",28.341,28.4915,27.9815,28.0401,242900.0],["2007-03-28",27.8394,28.341,27.597,28.015,153300.0],["2007-03-29",28.2574,28.2909,27.3545,27.4716,234000.0],["2007-03-30",27.4381,27.8645,27.1957,27.4883,211200.0],["2007-04-02",27.6555,27.8561,27.1957,27.4548,132500.0],["2007-04-03",27.4883,27.7391,27.1706,27.5301,246800.0],["2007-04-04",27.5803,27.6471,26.8696,26.9867,305800.0],["2007-04-05",27.087,27.3629,26.9031,27.0786,247900.0],["2007-04-09",27.1288,27.4047,26.9365,26.9867,284500.0],["2007-04-10",26.8613,27.3211,26.8362,26.9031,149600.0],["2007-04-11",26.8278,26.9449,26.3513,26.761,285600.0],["2007-04-12",26.5854,26.8613,26.3346,26.8111,503700.0],["2007-04-13",26.7526,26.9198,26.5018,26.7944,463300.0],["2007-04-16",26.8947,26.9198,26.6857,26.7526,461200.0],["2007-04-17",26.8362,27.0285,26.6188,26.8529,472800.0],["2007-04-18",26.6773,27.087,26.6523,26.9031,188500.0],["2007-04-19",26.6188,27.2709,26.6021,26.7777,347700.0],["2007-04-20",26.6941,28.2407,26.6941,27.7224,364000.0],["2007-04-23",27.5468,28.5918,27.5468,28.1655,334400.0],["2007-04-24",27.3294,27.3294,24.8047,25.2896,2171300.0],["2007-04-25",25.323,26.4015,25.323,25.858,938100.0],["2007-04-26",25.7912,26.2008,25.4986,25.8162,765000.0],["2007-04-27",25.7494,26.1339,25.5571,25.9166,485000.0],["2007-04-30",25.8915,25.9249,25.4735,25.5069,424200.0],["2007-05-01",25.4568,25.741,25.2896,25.6825,507600.0],["2007-05-02",25.649,26.042,25.4986,25.7577,286400.0],["2007-05-03",25.8413,26.0838,25.6407,25.7076,263800.0],["2007-05-04",25.7159,25.858,25.4233,25.8246,332000.0],["2007-05-07",25.6992,26.1089,25.6992,25.8748,306900.0],["2007-05-08",25.7494,26.0754,25.6156,26.067,237500.0],["2007-05-09",25.8748,26.7108,25.8748,26.6105,379900.0],["2007-05-10",26.3764,26.7777,26.159,26.1925,529700.0],["2007-05-11",26.368,26.577,26.0252,26.2259,228900.0],["2007-05-14",26.159,26.1925,25.6908,25.8999,322900.0],["2007-05-15",25.8162,26.9616,25.8162,26.7191,652800.0],["2007-05-16",26.7526,27.7976,26.7442,27.7558,430400.0],["2007-05-17",27.7391,27.7976,26.9031,26.995,434900.0],["2007-05-18",27.0954,28.5667,26.9699,27.8896,480300.0],["2007-05-21",27.8143,29.8793,27.7892,29.06,797200.0],["2007-05-22",29.0266,29.4362,28.6085,29.2356,693400.0],["2007-05-23",29.3193,29.3445,28.1633,28.1801,733700.0],["2007-05-24",28.0963,28.2722,27.2167,27.2837,582400.0],["2007-05-25",27.3172,27.6523,27.3172,27.4932,445600.0],["2007-05-29",27.6021,27.6104,27.1497,27.4764,512200.0],["2007-05-30",27.2335,28.0125,27.2335,27.845,503700.0],["2007-05-31",27.9539,28.5989,27.8617,28.49,369500.0],["2007-06-01",28.6157,29.4785,28.4146,28.8083,366700.0],["2007-06-04",28.7581,28.9256,28.49,28.7832,362600.0],["2007-06-05",28.6073,28.9089,28.557,28.7748,390900.0],["2007-06-06",28.49,28.9005,28.289,28.3727,495500.0],["2007-06-07",28.289,28.4146,27.6858,27.7026,483700.0],["2007-06-08",27.7528,28.3141,27.535,28.1131,383100.0],["2007-06-11",28.046,28.2387,27.7361,28.0544,328400.0],["2007-06-12",27.8366,27.9539,27.468,27.6774,265400.0],["2007-06-13",27.8115,27.8785,27.334,27.5937,277400.0],["2007-06-14",27.5015,28.0209,27.5015,27.8869,337800.0],["2007-06-15",28.2555,28.2555,27.8282,27.9539,542600.0],["2007-06-18",27.979,27.979,27.3843,27.6021,203400.0],["2007-06-19",27.4261,27.711,27.1665,27.6104,209200.0],["2007-06-20",28.1968,29.9727,28.1968,29.2356,1124100.0],["2007-06-21",29.1267,29.2356,28.6659,28.9759,438500.0],["2007-06-22",28.7916,28.9843,28.1466,28.6324,776000.0],["2007-06-25",28.5989,29.3528,28.5989,29.0261,393600.0],["2007-06-26",29.1518,29.244,28.5738,28.9424,320800.0],["2007-06-27",28.7162,29.2188,28.5235,29.135,242000.0],["2007-06-28",29.0848,29.4031,28.9172,29.0513,213800.0],["2007-06-29",29.2104,29.311,28.4649,28.557,227400.0],["2007-07-02",28.5822,29.0764,28.4314,28.7497,274300.0],["2007-07-03",28.8335,29.2607,28.7748,28.8083,127800.0],["2007-07-05",28.8921,29.0261,28.5738,28.8837,297700.0],["2007-07-06",28.8754,29.0764,28.6659,28.8921,177600.0],["2007-07-09",28.8837,30.2659,28.8837,30.0146,430800.0],["2007-07-10",29.7633,30.0398,28.7329,28.8167,417900.0],["2007-07-11",28.8586,29.4869,28.8335,29.2104,230000.0],["2007-07-12",29.3193,30.0398,29.2104,29.8722,205600.0],["2007-07-13",29.6041,29.9308,29.378,29.6795,161600.0],["2007-07-16",29.646,30.1068,29.4199,29.5874,242600.0],["2007-07-17",29.5371,29.9141,29.4869,29.5623,187200.0],["2007-07-18",29.4366,29.9476,28.9843,29.6209,229900.0],["2007-07-19",29.7633,31.0199,29.7633,30.3246,297900.0],["2007-07-20",30.2576,30.3078,29.1853,29.6628,279300.0],["2007-07-23",29.8052,30.0146,29.1267,29.2272,286100.0],["2007-07-24",28.7413,28.7413,27.4596,27.6021,688300.0],["2007-07-25",27.7528,28.5151,27.6104,28.0712,362200.0],["2007-07-26",27.6691,28.9843,27.4764,28.733,407700.0],["2007-07-27",28.733,29.4282,28.0125,28.7497,451700.0],["2007-07-30",28.6994,29.4534,28.1885,28.9843,395100.0],["2007-07-31",29.1099,29.4199,28.5151,28.5403,240900.0],["2007-08-01",28.6073,29.5371,28.1214,29.2691,358500.0],["2007-08-02",29.3528,30.0733,29.1015,29.9644,376300.0],["2007-08-03",29.9225,29.9979,28.7329,28.8,455700.0],["2007-08-06",28.8586,30.1068,28.3811,29.9225,512900.0],["2007-08-07",29.7382,31.8073,29.7382,31.6733,540900.0],["2007-08-08",31.4973,34.1361,31.4973,32.6617,1176400.0],["2007-08-09",32.1424,35.0994,32.0502,32.5026,1159200.0],["2007-08-10",31.9246,32.3937,30.1654,30.9696,862600.0],["2007-08-13",31.2125,31.2125,29.1183,29.3193,483500.0],["2007-08-14",29.3193,29.445,28.1633,28.1633,203800.0],["2007-08-15",28.1717,28.9424,28.0628,28.3141,223500.0],["2007-08-16",28.2806,29.5623,27.711,29.3528,391000.0],["2007-08-17",30.3748,30.9696,29.3193,29.7633,320100.0],["2007-08-20",29.8387,30.2073,29.4534,29.9895,134300.0],["2007-08-21",29.8136,30.0314,29.2021,29.6377,127100.0],["2007-08-22",29.9476,30.1403,29.5706,29.8638,131000.0],["2007-08-23",30.0649,30.1235,28.8419,29.1434,178300.0],["2007-08-24",29.1183,29.8722,29.1183,29.8219,138300.0],["2007-08-27",29.8471,30.2408,29.4617,29.9644,194600.0],["2007-08-28",29.7629,29.7629,27.9751,27.9751,247200.0],["2007-08-29",28.1178,29.1418,27.9332,29.0914,226300.0],["2007-08-30",28.7221,29.6622,28.5459,28.7473,149800.0],["2007-08-31",29.167,29.6958,28.3444,29.4104,160900.0],["2007-09-04",29.2257,29.7881,29.0243,29.4188,167800.0],["2007-09-05",29.2257,29.2761,28.1682,28.7053,209600.0],["2007-09-06",28.6886,29.3181,28.4452,28.7725,156000.0],["2007-09-07",28.2521,29.2845,27.866,27.9583,191900.0],["2007-09-10",28.0758,28.2101,27.2617,27.7905,146000.0],["2007-09-11",27.8996,28.7305,27.8912,28.5795,135900.0],["2007-09-12",28.5291,28.5291,27.4044,27.4547,185600.0],["2007-09-13",27.4799,27.5471,26.5902,26.649,280900.0],["2007-09-14",26.5315,26.649,26.0698,26.4391,300000.0],["2007-09-17",26.2797,26.2797,25.4655,25.7005,215400.0],["2007-09-18",25.8096,27.3624,25.8012,27.1861,320200.0],["2007-09-19",27.3624,27.6981,26.3888,26.7665,260500.0],["2007-09-20",26.6909,27.0267,26.0111,26.2377,195700.0],["2007-09-21",26.3636,26.3636,25.9271,25.9775,320400.0],["2007-09-24",25.9104,26.3132,25.2809,25.4907,201900.0],["2007-09-25",25.306,25.3732,24.7688,24.8612,383700.0],["2007-09-26",25.0123,25.2725,24.7689,24.9451,291300.0],["2007-09-27",24.9703,25.1801,24.8276,25.0123,408400.0],["2007-09-28",24.9619,25.0626,24.4919,24.9955,286600.0],["2007-10-01",25.0039,25.0123,24.601,25.0039,344300.0],["2007-10-02",25.0123,25.1717,24.9199,25.0626,493800.0],["2007-10-03",24.9955,25.2137,24.4247,24.6514,341800.0],["2007-10-04",24.7017,24.8612,24.2485,24.7185,258700.0],["2007-10-05",24.9871,25.0458,24.5338,24.9283,400600.0],["2007-10-08",24.9199,24.9199,24.2401,24.4835,228900.0],["2007-10-09",24.5926,25.0123,24.4247,24.836,267800.0],["2007-10-10",24.836,24.9283,24.4667,24.6094,197600.0],["2007-10-11",23.7952,24.089,22.9643,23.1154,628500.0],["2007-10-12",23.0566,23.2413,22.7209,23.065,276000.0],["2007-10-15",23.1573,24.4415,23.0902,24.1477,699200.0],["2007-10-16",24.131,24.131,23.4427,23.4511,444800.0],["2007-10-17",23.7533,23.9211,23.4175,23.5938,368500.0],["2007-10-18",23.5015,23.8792,23.2497,23.5686,295900.0],["2007-10-19",23.535,23.7197,23.1657,23.1657,413600.0],["2007-10-22",22.7628,24.0638,22.7544,23.8959,336800.0],["2007-10-23",24.1058,24.131,23.1825,23.3923,713800.0],["2007-10-24",23.1405,23.8792,23.1405,23.6609,674300.0],["2007-10-25",23.7029,24.1226,23.6274,23.9631,541900.0],["2007-10-26",24.0638,24.836,23.9379,24.6597,638200.0],["2007-10-29",24.7437,25.6669,24.2653,25.4739,544200.0],["2007-10-30",25.4319,27.1777,25.4319,26.5566,760300.0],["2007-10-31",26.5566,27.6058,26.3636,27.3876,448600.0],["2007-11-01",26.9427,27.3456,25.625,25.8684,346500.0],["2007-11-02",26.1957,26.3132,25.3228,26.0363,223300.0],["2007-11-05",25.7341,26.0866,25.2809,25.8012,170500.0],["2007-11-06",25.8432,27.2617,25.6502,27.1694,282200.0],["2007-11-07",26.7329,26.9343,24.7269,24.7521,408600.0],["2007-11-08",25.0207,25.7425,24.4331,25.5998,210900.0],["2007-11-09",25.306,25.4403,24.6178,25.155,194200.0],["2007-11-12",25.1801,26.0279,24.9955,25.0962,193600.0],["2007-11-13",25.2808,25.902,25.1298,25.8432,154500.0],["2007-11-14",25.9775,25.9775,25.1466,25.4655,222100.0],["2007-11-15",25.2976,25.4403,24.4247,24.9032,196000.0],["2007-11-16",25.0039,25.2976,24.2653,24.836,304800.0],["2007-11-19",24.559,24.559,23.7113,23.9967,189900.0],["2007-11-20",24.131,25.2557,23.7617,25.1801,337900.0],["2007-11-21",24.9619,25.1466,24.4247,24.8276,345200.0],["2007-11-23",25.071,26.2209,24.4667,25.7929,132400.0],["2007-11-26",25.7928,26.3972,25.3984,26.2713,366600.0],["2007-11-27",26.3972,27.9751,26.3972,27.6394,553700.0],["2007-11-28",27.959,28.2618,27.4964,28.0852,452600.0],["2007-11-29",28.0516,28.3375,27.3702,27.6646,234700.0],["2007-11-30",27.774,28.0936,27.1179,27.2272,352200.0],["2007-12-03",27.3198,27.8329,27.0843,27.2104,309200.0],["2007-12-04",27.0674,28.1357,26.5291,28.0431,299800.0],["2007-12-05",28.2198,28.96,28.2198,28.7245,150500.0],["2007-12-06",28.6151,28.8086,27.7235,28.245,287400.0],["2007-12-07",28.4637,29.3805,28.3039,29.0861,243600.0],["2007-12-10",27.3366,27.53,26.3104,27.4291,431600.0],["2007-12-11",27.5469,28.5562,26.7899,26.8151,301000.0],["2007-12-12",27.6226,27.7908,26.874,27.3366,191900.0],["2007-12-13",27.1095,28.1693,26.6216,28.0684,302300.0],["2007-12-14",27.6899,27.9674,26.8067,26.916,354100.0],["2007-12-17",26.7058,27.3366,26.3777,26.3777,229800.0],["2007-12-18",26.7394,27.2104,26.5796,27.1768,277300.0],["2007-12-19",27.1515,27.345,26.7562,26.9328,312600.0],["2007-12-20",27.2356,27.2356,26.1254,27.202,387800.0],["2007-12-21",27.53,27.9674,26.8656,26.8824,688600.0],["2007-12-24",27.017,27.4964,26.916,27.4039,102300.0],["2007-12-26",27.3366,28.0011,27.0842,27.7067,137000.0],["2007-12-27",27.6899,28.1441,26.916,26.9413,267600.0],["2007-12-28",26.8403,27.5973,26.63,26.6973,166800.0],["2007-12-31",26.5123,26.8656,26.0581,26.2179,150400.0],["2008-01-02",26.1086,26.3693,25.0824,25.3852,202400.0],["2008-01-03",25.4861,25.9235,24.8216,24.9478,230300.0],["2008-01-04",24.7796,24.8889,23.9469,24.0057,245100.0],["2008-01-07",24.1151,24.3254,23.3244,23.6945,476500.0],["2008-01-08",23.5011,23.9805,22.8029,22.887,425900.0],["2008-01-09",24.4263,25.0235,24.0225,24.5861,568000.0],["2008-01-10",24.317,25.545,24.174,25.0487,236300.0],["2008-01-11",24.8048,24.931,23.2824,23.316,371800.0],["2008-01-14",23.5179,23.9048,23.0216,23.4422,428400.0],["2008-01-15",23.0721,23.745,22.3319,22.6767,366800.0],["2008-01-16",22.5674,23.5011,22.5674,23.2571,411500.0],["2008-01-17",23.3833,23.6777,22.6347,22.7104,358400.0],["2008-01-18",22.702,23.1646,22.3823,22.7188,388100.0],["2008-01-22",22.0711,23.3917,21.5917,22.2982,537500.0],["2008-01-23",21.8861,24.2497,21.4908,23.8123,801600.0],["2008-01-24",23.9048,24.2412,23.0384,23.6693,290700.0],["2008-01-25",23.8712,24.6534,23.8712,24.0983,235800.0],["2008-01-28",23.8375,24.7627,23.4674,24.4936,416600.0],["2008-01-29",24.5945,25.2085,24.359,24.8469,323400.0],["2008-01-30",24.7039,25.5113,24.3506,24.931,333700.0],["2008-01-31",24.5693,26.7226,23.787,26.0749,531300.0],["2008-02-01",26.1842,26.6385,25.4861,25.8646,397800.0],["2008-02-04",25.8478,25.8478,24.8132,25.1581,255900.0],["2008-02-05",24.6702,25.2338,24.5356,24.7459,217300.0],["2008-02-06",24.9983,25.4272,24.645,24.7543,238300.0],["2008-02-07",24.6618,25.6207,24.4852,25.4861,313000.0],["2008-02-08",25.3768,26.0749,24.5945,24.7627,349900.0],["2008-02-11",25.8983,26.1001,24.83,25.1581,429200.0],["2008-02-12",28.0768,30.2301,27.9422,28.0515,1675300.0],["2008-02-13",28.9852,29.4899,28.3712,28.4553,898500.0],["2008-02-14",28.5731,28.5983,27.5889,28.0095,376000.0],["2008-02-15",27.8413,27.8833,26.9244,27.5721,327300.0],["2008-02-19",27.8076,28.3543,26.9917,28.0684,340800.0],["2008-02-20",27.7656,27.8917,27.2272,27.4628,256800.0],["2008-02-21",27.7151,28.4553,26.9917,27.1095,394800.0],["2008-02-22",27.202,27.6815,25.9319,26.4114,381000.0],["2008-02-25",26.4198,27.2693,26.2179,27.1347,314500.0],["2008-02-26",26.8992,27.9506,26.874,27.5973,223600.0],["2008-02-27",27.2693,28.0768,26.8908,27.2525,201500.0],["2008-02-28",26.9244,27.1852,26.1506,26.2347,291300.0],["2008-02-29",25.8646,26.0833,24.1992,24.687,610400.0],["2008-03-03",24.7543,25.5282,24.2244,25.2674,357300.0],["2008-03-04",24.9562,25.9992,24.83,25.8814,292900.0],["2008-03-05",26.0328,26.6469,25.73,26.0413,240700.0],["2008-03-06",26.9581,27.9338,26.0244,26.1001,557000.0],["2008-03-07",25.9487,27.6899,25.7805,27.017,481300.0],["2008-03-10",27.1181,27.5565,25.7019,26.0476,376100.0],["2008-03-11",26.958,28.3573,26.6292,28.3067,447200.0],["2008-03-12",28.3488,29.0822,28.0791,28.8209,737800.0],["2008-03-13",28.8293,29.3604,28.4247,28.9558,733100.0],["2008-03-14",29.1497,29.411,27.8936,28.3151,273300.0],["2008-03-17",27.5733,28.3826,26.9748,27.2783,333300.0],["2008-03-18",27.9779,29.4447,27.3036,29.2592,287300.0],["2008-03-19",29.3604,29.8072,27.2277,28.2224,430900.0],["2008-03-20",28.6186,30.3467,27.9105,29.883,866100.0],["2008-03-24",30.0601,31.0716,29.7482,30.4394,471800.0],["2008-03-25",30.3804,30.6839,29.6217,30.5321,329600.0],["2008-03-26",30.3214,30.6923,29.5627,30.6923,249800.0],["2008-03-27",30.1191,30.6754,29.7397,30.2455,259500.0],["2008-03-28",30.3467,30.5405,29.3267,29.5458,248100.0],["2008-03-31",29.0822,30.2877,28.4921,29.8746,308900.0],["2008-04-01",30.5237,30.726,30.1359,30.6164,299400.0],["2008-04-02",30.6754,31.2402,30.2877,30.7766,211300.0],["2008-04-03",30.4815,31.2149,30.2455,31.0126,161200.0],["2008-04-04",31.1391,31.1391,30.2287,30.7007,136500.0],["2008-04-07",30.8609,30.962,30.1949,30.431,126900.0],["2008-04-08",30.0516,30.6839,29.883,30.4563,146400.0],["2008-04-09",30.431,30.431,28.5259,28.6017,309600.0],["2008-04-10",28.5343,28.9726,28.4331,28.8968,226200.0],["2008-04-11",28.5006,28.8715,28.2561,28.2814,175700.0],["2008-04-14",28.2645,28.4584,28.0622,28.0875,135500.0],["2008-04-15",28.332,28.8799,28.332,28.4416,241900.0],["2008-04-16",28.7787,29.3941,28.3067,28.9221,399200.0],["2008-04-17",28.7366,29.4026,27.666,27.8599,448500.0],["2008-04-18",28.4921,28.4921,27.7082,27.9948,336500.0],["2008-04-21",27.784,28.1128,27.4974,28.0116,285700.0],["2008-04-22",28.6607,30.2708,28.4669,29.1075,460400.0],["2008-04-23",29.293,29.4616,27.9442,28.509,393600.0],["2008-04-24",28.5849,28.7872,27.43,28.2814,334300.0],["2008-04-25",28.4584,28.8631,28.0707,28.7029,319600.0],["2008-04-28",28.6102,28.6692,27.9105,27.9864,327800.0],["2008-04-29",28.0201,28.5174,27.5817,28.0454,418100.0],["2008-04-30",28.1887,28.9979,27.9021,28.7366,401300.0],["2008-05-01",28.7788,30.1696,28.5006,30.0516,488200.0],["2008-05-02",30.3382,30.5068,28.9389,29.2087,271800.0],["2008-05-05",28.9895,29.1581,28.5174,28.8378,177600.0],["2008-05-06",28.7029,30.1528,28.7029,29.8324,218700.0],["2008-05-07",29.9252,30.0601,29.1497,29.1749,305100.0],["2008-05-08",29.3435,29.3857,28.8462,29.0822,199200.0],["2008-05-09",28.9979,29.0401,28.509,28.9389,159000.0],["2008-05-12",28.6354,29.2171,28.1465,28.9811,232200.0],["2008-05-13",29.1497,29.352,28.273,29.2424,187100.0],["2008-05-14",29.3098,29.6976,28.5259,29.0569,202800.0],["2008-05-15",28.9642,29.5796,28.8462,29.5458,168700.0],["2008-05-16",29.7229,29.7229,29.0906,29.2845,249900.0],["2008-05-19",29.2171,29.9842,28.6017,29.3773,369300.0],["2008-05-20",29.2002,29.5037,28.5343,29.0569,350900.0],["2008-05-21",29.2343,29.8594,28.2883,28.491,277400.0],["2008-05-22",28.4825,29.0823,28.1954,28.8795,185400.0],["2008-05-23",28.643,28.643,27.8828,28.3559,247500.0],["2008-05-27",28.3136,29.0738,28.1362,28.7444,271400.0],["2008-05-28",30.4,31.2362,29.927,31.0673,850500.0],["2008-05-29",31.0335,31.6754,30.7801,31.3376,278400.0],["2008-05-30",31.346,31.667,31.2024,31.2953,213300.0],["2008-06-02",31.2193,31.4727,30.9068,31.3291,350400.0],["2008-06-03",31.5149,31.7261,31.3207,31.5572,334000.0],["2008-06-04",31.3713,32.4948,31.1264,32.2245,304600.0],["2008-06-05",32.2329,33.0185,31.819,32.7397,249200.0],["2008-06-06",32.461,32.461,31.2784,31.3798,321200.0],["2008-06-09",31.4051,31.7177,30.797,31.5572,499600.0],["2008-06-10",31.2531,32.1654,30.8983,31.9119,325000.0],["2008-06-11",31.7937,31.7937,30.5858,30.9575,430100.0],["2008-06-12",31.27,31.9204,30.6703,30.9659,308100.0],["2008-06-13",31.3629,31.7177,30.7463,31.2278,221700.0],["2008-06-16",31.1771,31.8275,30.6449,31.7261,259600.0],["2008-06-17",31.7599,32.1654,31.1433,31.4051,234000.0],["2008-06-18",31.1855,31.5741,30.6872,30.9068,126200.0],["2008-06-19",30.9068,32.2583,30.5351,31.9964,344700.0],["2008-06-20",31.743,32.4356,31.3545,31.8106,465700.0],["2008-06-23",31.9373,32.0471,31.346,31.5234,354900.0],["2008-06-24",31.194,31.5487,30.2817,30.3155,244600.0],["2008-06-25",30.3409,31.1686,30.0706,30.6196,177500.0],["2008-06-26",30.2395,30.5182,29.5131,29.834,128400.0],["2008-06-27",29.7073,29.7327,28.7191,29.2934,430500.0],["2008-06-30",29.2934,29.7665,28.567,29.2259,169100.0],["2008-07-01",28.8627,29.5722,28.3981,29.3188,189300.0],["2008-07-02",29.2428,29.6904,27.7139,27.7815,209400.0],["2008-07-03",27.7984,28.9809,27.4351,27.4436,119300.0],["2008-07-07",27.6632,27.8659,26.7763,27.1142,259600.0],["2008-07-08",27.2155,28.6092,27.2155,28.5924,250400.0],["2008-07-09",28.5417,28.7697,27.5027,27.545,264100.0],["2008-07-10",27.4689,27.9926,26.751,26.8608,376700.0],["2008-07-11",26.6665,27.7139,26.261,27.6294,176100.0],["2008-07-14",27.7984,27.9166,26.8861,27.4351,122500.0],["2008-07-15",27.2493,28.0771,26.6158,27.4014,219300.0],["2008-07-16",27.5703,28.9049,27.1311,28.567,300900.0],["2008-07-17",28.6261,29.1329,28.3727,28.6684,231500.0],["2008-07-18",28.7444,29.3779,28.6853,29.2681,154800.0],["2008-07-21",28.9809,29.2681,28.7022,29.2512,168100.0],["2008-07-22",29.4793,31.3545,29.2766,31.2193,652800.0],["2008-07-23",31.1095,31.1433,29.6229,30.1972,304300.0],["2008-07-24",30.155,30.1972,29.437,29.6567,274200.0],["2008-07-25",29.9861,30.4844,29.4539,29.8763,192400.0],["2008-07-28",29.6566,29.7749,29.2005,29.4539,186800.0],["2008-07-29",29.6398,31.1179,29.6398,30.9406,217900.0],["2008-07-30",31.0419,31.4727,30.6956,31.2446,291400.0],["2008-07-31",30.8814,31.4643,30.7378,30.9068,175500.0],["2008-08-01",31.101,31.2531,29.9185,30.155,220100.0],["2008-08-04",30.079,30.0959,29.1836,29.7665,168700.0],["2008-08-05",30.1888,31.1011,30.0959,30.8223,221500.0],["2008-08-06",30.6787,30.6787,30.0452,30.4338,170500.0],["2008-08-07",30.2395,30.6618,30.0452,30.4253,166200.0],["2008-08-08",30.3915,32.0555,30.3915,31.8782,306400.0],["2008-08-11",31.8782,31.9288,30.9152,31.422,235500.0],["2008-08-12",31.3882,31.3882,30.6534,31.1686,132500.0],["2008-08-13",31.0842,31.4389,30.7632,31.2193,121400.0],["2008-08-14",30.9997,32.1991,30.6365,31.8782,92500.0],["2008-08-15",32.3258,32.5877,31.4305,32.292,220400.0],["2008-08-18",32.385,32.385,31.8106,32.0218,191000.0],["2008-08-19",31.8021,31.8275,30.6956,30.873,194000.0],["2008-08-20",30.9915,31.6854,29.832,29.959,185600.0],["2008-08-21",29.6966,29.7559,28.8842,29.1042,290200.0],["2008-08-22",29.3412,29.8828,29.0619,29.6966,181100.0],["2008-08-25",29.4766,29.4766,28.4949,28.8249,143700.0],["2008-08-26",28.7742,29.265,28.6218,29.2227,145600.0],["2008-08-27",29.1804,29.7474,28.8165,29.2904,147100.0],["2008-08-28",29.3412,30.4668,29.0534,30.4668,215100.0],["2008-08-29",30.416,30.416,29.7051,29.8659,154900.0],["2008-09-02",30.526,30.6614,29.6289,29.8828,209900.0],["2008-09-03",29.8828,30.1621,29.3327,29.5951,190400.0],["2008-09-04",29.392,29.4935,28.1987,28.4103,213900.0],["2008-09-05",28.2749,28.5795,27.4709,28.0548,165500.0],["2008-09-08",28.7234,28.9265,28.1818,28.8673,127600.0],["2008-09-09",28.9688,29.3327,27.5386,27.6909,193600.0],["2008-09-10",28.0887,28.4103,27.6232,28.0887,191200.0],["2008-09-11",27.8094,28.5034,27.0816,27.8178,346600.0],["2008-09-12",27.6824,27.9871,27.1916,27.8178,198300.0],["2008-09-15",27.09,28.0717,27.0223,27.2593,353200.0],["2008-09-16",26.8192,28.3002,26.5738,27.547,348300.0],["2008-09-17",27.1493,27.1493,25.7613,25.7867,452600.0],["2008-09-18",26.193,26.6076,24.1957,25.4313,769500.0],["2008-09-19",27.0308,27.2339,24.915,25.8714,872800.0],["2008-09-22",25.6259,25.9052,24.9658,25.1097,283400.0],["2008-09-23",25.2197,25.7444,24.4411,24.458,326500.0],["2008-09-24",24.5511,26.2607,23.781,24.2465,433600.0],["2008-09-25",25.4228,25.4228,24.3311,24.6442,269900.0],["2008-09-26",24.2126,24.348,23.0447,23.5779,795100.0],["2008-09-29",23.4256,23.4256,22.0376,22.1561,350200.0],["2008-09-30",22.2153,23.2478,21.8091,23.0447,317600.0],["2008-10-01",22.8247,23.8318,22.3677,23.561,344700.0],["2008-10-02",22.8501,22.8501,20.362,20.5312,537200.0],["2008-10-03",20.8951,21.5383,19.6003,19.888,557200.0],["2008-10-06",19.4987,20.1504,18.4747,20.0996,696800.0],["2008-10-07",20.3958,20.9882,19.0671,19.1941,300300.0],["2008-10-08",18.5001,19.9049,17.9161,19.2787,471600.0],["2008-10-09",19.4649,19.7611,17.3576,17.7384,312000.0],["2008-10-10",17.1799,19.6003,15.4957,19.3295,695900.0],["2008-10-13",19.9134,21.3267,19.1264,21.1321,457200.0],["2008-10-14",21.6568,21.8261,20.3112,20.7343,451100.0],["2008-10-15",20.1673,21.1659,18.6101,18.6609,351900.0],["2008-10-16",18.8217,20.015,17.7723,19.8626,241700.0],["2008-10-17",19.1517,19.7695,18.3647,18.8301,243600.0],["2008-10-20",19.3295,19.6511,18.5932,19.6172,175000.0],["2008-10-21",18.9994,19.8372,18.3901,19.2364,468500.0],["2008-10-22",18.864,19.211,17.4591,18.06,266700.0],["2008-10-23",17.8908,18.1531,16.799,17.3999,528100.0],["2008-10-24",16.0035,17.6538,16.0035,17.0783,190100.0],["2008-10-27",16.8837,17.6792,15.9697,16.6298,265000.0],["2008-10-28",16.8921,18.0769,16.122,18.0092,265100.0],["2008-10-29",18.187,20.1588,17.3661,19.3802,422300.0],["2008-10-30",20.0404,21.276,19.541,21.2083,302200.0],["2008-10-31",21.1321,22.4862,20.2943,22.1477,204600.0],["2008-11-03",22.1307,22.6977,21.3013,21.6906,260100.0],["2008-11-04",22.1392,22.6977,21.5806,22.0545,154200.0],["2008-11-05",21.7499,22.6977,19.8034,20.0911,455000.0],["2008-11-06",19.9303,20.4127,19.2956,19.4987,244500.0],["2008-11-07",19.7018,19.9303,19.0079,19.5664,162200.0],["2008-11-10",20.0319,20.2604,18.9909,19.6934,172500.0],["2008-11-11",19.541,20.2773,18.627,19.4564,202900.0],["2008-11-12",19.1264,19.6003,18.5932,18.7032,190800.0],["2008-11-13",18.7794,20.5735,17.6961,20.3196,294800.0],["2008-11-14",19.9303,20.8528,19.3041,19.558,182100.0],["2008-11-17",19.431,20.1588,18.6778,18.7455,176200.0],["2008-11-18",18.7624,19.3802,17.2984,17.6115,296300.0],["2008-11-19",17.6879,18.2059,16.1509,16.2019,164200.0],["2008-11-20",16.0236,16.618,15.0895,15.2169,294600.0],["2008-11-21",15.4716,16.3293,14.6989,16.2613,322500.0],["2008-11-24",16.5161,18.2568,16.3887,18.2483,294400.0],["2008-11-25",18.5031,18.656,17.6624,18.6135,231900.0],["2008-11-26",18.087,19.6834,18.087,19.624,189200.0],["2008-11-28",19.3013,19.7429,19.1909,19.6325,64100.0],["2008-12-01",19.0635,20.2099,17.7643,17.8577,256500.0],["2008-12-02",18.1719,18.6729,17.603,18.3927,196300.0],["2008-12-03",17.8323,19.658,17.8323,19.5645,184800.0],["2008-12-04",19.3438,20.3543,19.0211,19.5136,313100.0],["2008-12-05",19.1654,20.2014,18.1889,19.8617,265800.0],["2008-12-08",20.4986,21.9337,19.9467,21.4667,316400.0],["2008-12-09",21.2374,21.5601,19.4796,20.1929,360500.0],["2008-12-10",20.3542,20.7873,19.3098,19.9042,233000.0],["2008-12-11",19.7004,19.7853,17.6709,17.8747,299100.0],["2008-12-12",17.5181,18.053,16.9406,17.4586,392800.0],["2008-12-15",17.5775,17.9511,16.8727,17.0341,207000.0],["2008-12-16",17.4077,18.07,16.6434,17.8832,212200.0],["2008-12-17",17.637,19.106,17.4671,18.9871,225700.0],["2008-12-18",19.1315,19.5476,17.7983,17.9766,248600.0],["2008-12-19",18.3333,18.6305,17.7643,17.9257,471000.0],["2008-12-22",17.9257,18.3163,17.1954,17.4332,386800.0],["2008-12-23",17.586,17.8747,17.2124,17.7134,379800.0],["2008-12-24",17.6624,17.7898,17.3822,17.7219,75200.0],["2008-12-26",17.8323,18.2399,17.5605,17.9427,47000.0],["2008-12-29",17.8492,19.573,17.7898,18.1804,355700.0],["2008-12-30",18.3248,20.074,18.3248,20.0231,344000.0],["2008-12-31",20.0316,21.1694,19.59,20.609,325100.0],["2009-01-02",20.66,20.9402,20.142,20.6769,178500.0],["2009-01-05",20.626,20.643,19.4881,19.8193,240800.0],["2009-01-06",19.9806,20.3797,19.6495,20.0995,310300.0],["2009-01-07",19.7683,20.0995,19.123,19.3692,341800.0],["2009-01-08",19.089,19.4372,18.8003,19.3947,156100.0],["2009-01-09",19.3353,19.3692,17.9257,18.121,311800.0],["2009-01-12",18.0021,18.3502,17.5945,17.7898,317600.0],["2009-01-13",17.6794,18.0191,17.3482,17.7813,300500.0],["2009-01-14",17.5096,17.5181,16.6944,16.8303,183000.0],["2009-01-15",16.8218,17.8153,16.6265,17.7473,228700.0],["2009-01-16",17.7983,18.3078,16.2528,16.8727,271900.0],["2009-01-20",14.8602,16.4566,14.6564,15.4122,1049100.0],["2009-01-21",15.7603,16.4736,15.2338,16.3462,377000.0],["2009-01-22",15.9302,16.3887,15.6584,16.0915,313600.0],["2009-01-23",15.565,16.1,15.5395,15.6839,346000.0],["2009-01-26",15.6924,16.601,15.6924,16.2104,241500.0],["2009-01-27",16.2189,16.9661,15.8622,16.6519,271300.0],["2009-01-28",16.8897,18.2568,16.618,17.9002,532800.0],["2009-01-29",17.586,18.3078,17.3482,17.7728,355600.0],["2009-01-30",17.9172,18.1295,17.0425,17.2039,281800.0],["2009-02-02",16.8727,17.2803,16.584,17.1614,366400.0],["2009-02-03",17.2633,17.8747,17.2633,17.6624,291600.0],["2009-02-04",17.6624,18.3672,17.4841,17.6964,178300.0],["2009-02-05",17.6115,18.8088,17.1954,18.6899,224200.0],["2009-02-06",18.5795,19.8193,18.4606,19.4202,214700.0],["2009-02-09",19.2758,19.5051,18.5031,18.554,271500.0],["2009-02-10",16.4227,17.62,16.4227,16.635,658500.0],["2009-02-11",16.6434,17.4756,15.4122,16.1594,478500.0],["2009-02-12",16.049,16.567,15.3952,16.2104,252100.0],["2009-02-13",16.1764,16.8727,15.8962,16.0915,256200.0],["2009-02-17",15.4886,15.8792,15.1235,15.582,297800.0],["2009-02-18",15.8198,15.8877,15.1235,15.3782,327000.0],["2009-02-19",15.6584,16.2443,15.3018,15.6245,245100.0],["2009-02-20",15.4376,15.4546,14.6055,14.9197,405200.0],["2009-02-23",15.0131,15.0131,14.3168,14.3932,254400.0],["2009-02-24",14.5036,15.0046,14.3422,14.8093,429100.0],["2009-02-25",14.7498,14.7498,13.7988,13.9516,416700.0],["2009-02-26",14.045,14.4526,13.9771,14.1045,391100.0],["2009-02-27",13.9007,14.5206,13.8412,14.1299,232000.0],["2009-03-02",13.8497,14.1299,12.9496,12.9921,308800.0],["2009-03-03",13.1704,13.4676,12.3892,12.4231,387200.0],["2009-03-04",12.6269,13.2638,12.6269,12.9241,370800.0],["2009-03-05",12.6609,12.8477,12.0155,12.058,278900.0],["2009-03-06",12.2448,12.4486,11.8882,12.2533,376100.0],["2009-03-09",12.2192,12.5093,11.7755,11.8608,251000.0],["2009-03-10",12.1424,12.4069,11.8352,12.04,401300.0],["2009-03-11",12.0997,12.6288,12.0571,12.3045,331700.0],["2009-03-12",12.2021,12.7482,11.8779,12.7482,351600.0],["2009-03-13",12.7909,13.2602,12.6202,13.1749,216900.0],["2009-03-16",13.3199,13.977,13.0895,13.3114,345200.0],["2009-03-17",13.2602,13.7722,13.2602,13.7636,208600.0],["2009-03-18",13.2175,14.122,13.2175,14.122,364400.0],["2009-03-19",14.122,14.122,13.61,13.8404,233300.0],["2009-03-20",14.3695,14.3695,13.1407,13.2431,266100.0],["2009-03-23",12.8933,13.8916,12.3813,13.8916,430700.0],["2009-03-24",13.6357,14.0367,13.5674,13.6527,446100.0],["2009-03-25",13.8148,13.9343,12.9871,13.4223,418800.0],["2009-03-26",13.593,14.7791,13.593,14.7705,269800.0],["2009-03-27",14.4292,14.9241,14.1135,14.4121,291400.0],["2009-03-30",14.3012,14.3353,13.4394,13.6271,175400.0],["2009-03-31",13.7978,14.233,13.4565,13.849,176100.0],["2009-04-01",13.5418,13.994,13.3455,13.9599,221900.0],["2009-04-02",14.2671,15.3508,14.2244,14.9241,223800.0],["2009-04-03",14.8815,15.1972,14.4633,15.1716,175100.0],["2009-04-06",15.0351,15.0862,14.3097,14.6596,195100.0],["2009-04-07",14.3951,14.4719,13.8063,13.9002,250500.0],["2009-04-08",13.9684,14.378,13.9087,14.3524,164000.0],["2009-04-09",13.9855,15.1716,13.1749,14.4719,654100.0],["2009-04-13",14.3012,14.4633,13.8746,14.25,451500.0],["2009-04-14",14.0538,14.4377,13.6527,14.0538,383400.0],["2009-04-15",13.9087,14.2159,13.5418,13.9343,352700.0],["2009-04-16",14.0794,15.146,14.0623,15.0862,319200.0],["2009-04-17",15.1374,15.5556,14.7791,15.402,303300.0],["2009-04-20",14.9924,14.9924,13.9258,14.105,318200.0],["2009-04-21",12.3728,12.9445,11.5024,12.7994,1243400.0],["2009-04-22",12.6458,13.994,12.3984,13.593,858100.0],["2009-04-23",14.0879,14.0879,13.3711,13.7466,455500.0],["2009-04-24",13.849,14.5657,13.7551,14.378,332400.0],["2009-04-27",14.0282,14.2927,13.7039,13.9684,438200.0],["2009-04-28",13.7551,14.8217,13.721,14.0879,468800.0],["2009-04-29",14.2586,14.4719,13.7978,14.0879,814100.0],["2009-04-30",14.2927,14.7023,14.0282,14.2244,799200.0],["2009-05-01",14.2244,14.9241,14.1647,14.7023,359200.0],["2009-05-04",14.7791,16.0078,14.7023,15.9737,414100.0],["2009-05-05",15.914,16.4345,15.5812,16.1955,408100.0],["2009-05-06",16.3065,16.5113,15.8286,16.4942,351400.0],["2009-05-07",16.6392,17.1427,16.3662,16.6819,366100.0],["2009-05-08",16.9123,17.2366,16.3833,17.0062,298400.0],["2009-05-11",16.5795,16.972,15.8883,16.315,200700.0],["2009-05-12",16.2809,16.6819,15.5982,15.9395,220800.0],["2009-05-13",15.675,15.7604,15.3081,15.4788,472400.0],["2009-05-14",15.5044,16.3577,15.5044,16.2382,386500.0],["2009-05-15",16.1785,16.716,16.0078,16.0846,250900.0],["2009-05-18",16.2211,16.8099,16.0163,16.6648,150800.0],["2009-05-19",16.6222,17.3645,16.4942,17.1427,261300.0],["2009-05-20",17.2026,19.0436,16.8687,17.6821,639200.0],["2009-05-21",17.4509,17.4681,16.1237,16.3463,460900.0],["2009-05-22",16.4834,16.7831,16.2265,16.432,244200.0],["2009-05-26",16.2179,17.2198,15.9867,17.2112,242800.0],["2009-05-27",17.1256,17.4766,17.0314,17.1084,291900.0],["2009-05-28",17.3054,17.5623,16.5176,17.5109,265700.0],["2009-05-29",17.5109,18.2644,17.2968,18.2559,275900.0],["2009-06-01",18.5127,19.1721,17.9476,18.8981,333000.0],["2009-06-02",18.7525,19.7287,18.7268,18.9152,240000.0],["2009-06-03",19.3091,19.3176,18.076,18.5213,270900.0],["2009-06-04",18.5384,19.0779,18.273,19.0265,229000.0],["2009-06-05",19.1464,19.7629,18.7782,19.0094,315400.0],["2009-06-08",18.9494,19.1293,18.6497,18.9066,238200.0],["2009-06-09",20.6791,20.7647,19.4546,20.4051,491900.0],["2009-06-10",20.4993,21.0644,20.0027,20.4736,510300.0],["2009-06-11",20.4736,20.9446,20.2082,20.2595,273500.0],["2009-06-12",20.1482,20.4907,19.8057,20.1482,339200.0],["2009-06-15",19.9941,20.0797,18.9494,19.566,383100.0],["2009-06-16",19.7629,20.0112,18.9066,19.0522,295500.0],["2009-06-17",19.0693,19.1464,18.624,18.9323,189500.0],["2009-06-18",18.8895,19.5146,18.5984,19.1806,158500.0],["2009-06-19",19.5574,19.6773,19.0351,19.1978,233900.0],["2009-06-22",18.958,19.1121,17.8791,17.9048,240500.0],["2009-06-23",17.8534,18.1617,17.7592,17.802,117300.0],["2009-06-24",17.9818,18.4528,17.6479,17.7335,168900.0],["2009-06-25",17.6136,18.2644,17.4595,18.2387,227000.0],["2009-06-26",18.1188,18.3757,17.8191,18.2302,925200.0],["2009-06-29",18.2901,18.8552,17.862,18.3072,245100.0],["2009-06-30",18.2644,18.7268,17.8192,18.2559,186900.0],["2009-07-01",18.3672,19.1549,18.3672,18.8809,237500.0],["2009-07-02",18.6669,18.6669,17.7763,17.7763,587700.0],["2009-07-06",17.7592,17.9133,17.2883,17.8791,179000.0],["2009-07-07",17.939,18.3757,17.7678,17.999,329500.0],["2009-07-08",18.0675,18.213,17.4766,17.862,278900.0],["2009-07-09",17.9904,17.9904,17.5708,17.6051,128500.0],["2009-07-10",17.451,17.8705,17.391,17.8106,232400.0],["2009-07-13",17.7849,17.7935,16.8944,17.6479,259400.0],["2009-07-14",17.6907,17.8962,17.5109,17.6051,196500.0],["2009-07-15",17.8363,17.8962,17.5537,17.8791,239200.0],["2009-07-16",17.7335,18.4614,17.6051,18.4014,192600.0],["2009-07-17",18.4271,18.4271,18.0161,18.3158,161600.0],["2009-07-20",18.4185,18.7182,18.076,18.5898,219500.0],["2009-07-21",17.6393,18.41,17.4167,17.7678,490300.0],["2009-07-22",17.5451,17.7678,17.0314,17.3825,229900.0],["2009-07-23",17.2883,17.9048,17.1084,17.8534,249300.0],["2009-07-24",17.6565,18.2045,17.6565,18.1959,164800.0],["2009-07-27",18.1445,18.5213,17.9818,18.4785,212400.0],["2009-07-28",18.3672,18.6754,17.862,18.4956,105400.0],["2009-07-29",18.2901,18.3072,17.999,18.136,96700.0],["2009-07-30",18.3072,19.2149,17.7678,19.0008,174800.0],["2009-07-31",18.9837,20.0883,18.9152,19.8057,227600.0],["2009-08-03",19.9427,20.5507,19.6516,20.4736,158700.0],["2009-08-04",20.2681,21.1329,20.054,21.1158,177400.0],["2009-08-05",21.0901,21.1843,20.6106,20.8247,221300.0],["2009-08-06",20.8504,21.1586,20.2082,20.3366,99200.0],["2009-08-07",20.6877,21.0644,20.4907,20.7476,259900.0],["2009-08-10",20.5592,21.0473,20.5421,21.0131,84800.0],["2009-08-11",20.799,20.9103,20.3452,20.4736,130500.0],["2009-08-12",20.4736,21.7067,20.3623,21.3984,199400.0],["2009-08-13",21.5011,21.7238,20.7391,21.5696,83600.0],["2009-08-14",21.6039,21.7409,20.6534,21.0045,171200.0],["2009-08-17",20.5079,20.5079,19.9941,20.0797,137200.0],["2009-08-18",20.8761,20.8761,19.9684,20.0369,160200.0],["2009-08-19",19.9598,19.9598,19.4461,19.8485,138500.0],["2009-08-20",19.8656,20.114,19.7629,20.0112,128600.0],["2009-08-21",20.328,20.9874,19.9085,20.6449,194700.0],["2009-08-24",20.7562,21.0816,20.5164,20.6791,88800.0],["2009-08-25",20.911,20.9367,20.5761,20.6448,122900.0],["2009-08-26",20.6877,20.911,20.4043,20.7221,65900.0],["2009-08-27",20.8165,20.8595,19.9406,20.4215,101100.0],["2009-08-28",20.5331,20.8165,19.8633,20.2326,84000.0],["2009-08-31",20.1123,20.1123,19.7173,19.8204,92800.0],["2009-09-01",19.7602,20.3098,19.3824,19.537,114300.0],["2009-09-02",19.4253,19.5713,19.1247,19.4167,58600.0],["2009-09-03",19.4511,19.7517,19.1419,19.494,127400.0],["2009-09-04",19.5112,19.7517,19.202,19.7431,87300.0],["2009-09-08",19.8461,20.035,19.4511,19.932,121500.0],["2009-09-09",19.8633,20.3098,19.2364,20.1982,145100.0],["2009-09-10",20.181,20.765,19.9835,20.7306,110600.0],["2009-09-11",20.7736,21.3747,20.4816,20.6963,131900.0],["2009-09-14",20.516,21.349,20.4129,21.2116,176600.0],["2009-09-15",21.0656,21.3146,20.9024,20.9367,188400.0],["2009-09-16",20.9367,21.2802,20.7392,20.8251,125200.0],["2009-09-17",20.8165,21.2717,20.4387,20.6448,106300.0],["2009-09-18",20.7049,20.7049,20.2412,20.4129,241300.0],["2009-09-21",20.1467,20.3785,19.7516,20.078,75800.0],["2009-09-22",20.1381,20.4387,20.0093,20.1724,166500.0],["2009-09-23",20.1467,20.5761,19.9492,20.035,123100.0],["2009-09-24",20.0608,20.0608,19.202,19.3824,128200.0],["2009-09-25",19.3824,19.4425,18.6954,18.9788,79500.0],["2009-09-28",19.1333,19.6486,18.8929,19.1677,110400.0],["2009-09-29",19.1763,19.3223,18.9272,19.0045,52200.0],["2009-09-30",18.9616,19.9921,18.3862,19.8805,308500.0],["2009-10-01",19.7173,20.0179,19.3137,19.5198,309000.0],["2009-10-02",19.348,19.5284,19.1247,19.2707,184400.0],["2009-10-05",19.3394,19.7946,18.9358,19.683,255500.0],["2009-10-06",19.8289,20.5761,19.3738,19.6228,267200.0],["2009-10-07",19.5284,20.5761,19.391,19.9234,365000.0],["2009-10-08",20.1209,20.9711,20.078,20.7049,218900.0],["2009-10-09",20.7564,21.4091,20.4472,21.2373,210000.0],["2009-10-12",21.3661,21.847,21.16,21.3404,154500.0],["2009-10-13",21.2803,21.4177,20.9883,21.0656,84200.0],["2009-10-14",21.2545,22.328,21.2545,22.1304,228600.0],["2009-10-15",22.0446,22.577,21.89,21.89,261000.0],["2009-10-16",21.7955,21.9759,21.4864,21.7268,160100.0],["2009-10-19",21.7698,22.0875,21.7011,21.89,125100.0],["2009-10-20",21.8556,22.2163,21.3232,21.7526,216800.0],["2009-10-21",21.7526,22.1734,21.2888,21.3404,317300.0],["2009-10-22",20.0952,21.2545,19.3223,20.7736,786400.0],["2009-10-23",20.9625,21.9673,20.3528,20.516,348600.0],["2009-10-26",20.6362,21.4005,20.1209,20.2326,267200.0],["2009-10-27",20.181,20.3957,19.2192,19.3566,371500.0],["2009-10-28",19.3824,19.5713,18.7727,18.8242,201400.0],["2009-10-29",19.0646,19.1333,18.7727,18.9101,272100.0],["2009-10-30",18.7383,19.0217,18.0427,18.3261,233100.0],["2009-11-02",18.0942,18.515,17.5961,18.0169,335300.0],["2009-11-03",17.8881,18.5751,17.8881,18.4979,155900.0],["2009-11-04",18.5408,18.6009,18.1543,18.2402,165100.0],["2009-11-05",18.412,18.953,18.3862,18.8585,133700.0],["2009-11-06",17.5446,18.8929,17.4502,18.7211,106600.0],["2009-11-09",18.7211,18.8929,18.4807,18.7383,164400.0],["2009-11-10",18.6954,18.8156,18.3261,18.515,100900.0],["2009-11-11",18.6868,19.5284,18.1629,19.4683,265900.0],["2009-11-12",19.494,19.9492,19.202,19.2707,193500.0],["2009-11-13",19.2793,19.6057,18.8757,19.5541,154200.0],["2009-11-16",19.5541,20.3013,19.5541,20.2927,189500.0],["2009-11-17",20.1467,20.5589,19.9406,20.4902,106400.0],["2009-11-18",20.5849,20.7917,20.2749,20.4644,121000.0],["2009-11-19",20.4041,20.4041,19.6978,19.9993,124800.0],["2009-11-20",19.8356,20.3696,19.8356,20.1715,110100.0],["2009-11-23",20.4299,21.2137,20.4041,20.6624,176700.0],["2009-11-24",20.6108,20.6108,19.9131,19.9734,168300.0],["2009-11-25",19.9992,20.0595,19.6461,19.7064,107600.0],["2009-11-27",19.2069,19.6978,19.2069,19.448,58300.0],["2009-11-30",19.3705,19.5772,18.7934,19.5169,177700.0],["2009-12-01",19.5858,20.1543,19.5858,20.0768,136600.0],["2009-12-02",20.0337,20.6366,19.9562,20.2318,103800.0],["2009-12-03",20.361,20.8175,20.3179,20.361,114100.0],["2009-12-04",20.7658,21.4032,20.6194,21.3429,147400.0],["2009-12-07",21.274,21.2826,20.9811,21.0673,100800.0],["2009-12-08",20.8692,21.0845,20.5505,20.7916,287500.0],["2009-12-09",20.7486,20.9208,20.4557,20.7055,163400.0],["2009-12-10",20.7227,20.9036,20.249,20.4127,101200.0],["2009-12-11",20.5763,20.6711,19.9562,20.0337,224200.0],["2009-12-14",20.1371,20.3007,19.4653,20.1284,374500.0],["2009-12-15",20.1371,20.4988,19.9131,20.1284,197900.0],["2009-12-16",20.3352,20.4299,20.1284,20.3438,169800.0],["2009-12-17",20.249,21.3084,19.7236,21.05,251400.0],["2009-12-18",21.3084,22.1439,21.0759,21.2654,500100.0],["2009-12-21",21.3084,21.851,21.1275,21.4721,103900.0],["2009-12-22",21.4721,21.7477,21.3257,21.4807,50300.0],["2009-12-23",21.5324,21.8596,21.4204,21.6702,87300.0],["2009-12-24",21.7735,21.8941,21.3687,21.4204,18700.0],["2009-12-28",21.5065,21.7218,21.4118,21.7218,66400.0],["2009-12-29",21.7046,22.5573,21.5065,22.3678,120700.0],["2009-12-30",22.2128,22.5229,21.9716,22.2042,102600.0],["2009-12-31",22.0836,22.2558,21.5065,21.5582,108200.0],["2010-01-04",21.8769,21.9888,21.2567,21.9888,203400.0],["2010-01-05",21.9888,22.2042,21.696,21.9802,142500.0],["2010-01-06",21.9802,22.497,21.8338,21.9113,132500.0],["2010-01-07",21.9286,22.0922,21.3687,21.8338,101900.0],["2010-01-08",21.851,22.4539,21.851,22.23,96900.0],["2010-01-11",22.3506,22.919,22.2042,22.876,137200.0],["2010-01-12",22.652,22.8932,22.4023,22.6004,57600.0],["2010-01-13",22.609,22.9104,22.385,22.8157,109800.0],["2010-01-14",22.8329,23.0655,22.6779,22.9277,189000.0],["2010-01-15",23.0052,23.0052,21.7046,22.0491,257600.0],["2010-01-19",22.1525,22.1525,21.4462,22.0233,139100.0],["2010-01-20",21.7994,21.9888,21.2826,21.8683,177400.0],["2010-01-21",21.8338,22.23,21.2826,21.4721,94700.0],["2010-01-22",21.5065,21.7305,21.2395,21.5151,145300.0],["2010-01-25",21.6185,22.1783,21.1534,21.4721,151500.0],["2010-01-26",21.2998,21.7907,21.1792,21.3601,96000.0],["2010-01-27",21.1964,21.8166,21.1964,21.7477,81300.0],["2010-01-28",21.8252,21.8252,20.6624,20.7141,247500.0],["2010-01-29",20.8433,21.007,20.3438,20.3524,244000.0],["2010-02-01",20.3696,20.4643,19.8356,19.8701,270200.0],["2010-02-02",19.8614,20.3007,19.5858,19.8873,183800.0],["2010-02-03",19.7581,20.1629,19.6634,19.9131,164800.0],["2010-02-04",19.8356,19.8356,19.3533,19.3705,167300.0],["2010-02-05",19.3619,19.4997,18.9054,19.3533,99000.0],["2010-02-08",19.2844,19.3877,18.8796,18.9226,232500.0],["2010-02-09",20.7227,20.7486,19.672,19.8442,474200.0],["2010-02-10",19.715,20.0768,19.6031,19.9562,173600.0],["2010-02-11",19.8442,20.1457,19.8442,20.0595,127900.0],["2010-02-12",19.8787,20.3352,19.8614,20.206,126000.0],["2010-02-16",20.3007,20.361,20.0251,20.1973,117500.0],["2010-02-17",20.3179,20.3782,19.8873,20.0682,158700.0],["2010-02-18",19.9906,20.206,19.9734,20.094,192900.0],["2010-02-19",20.094,20.5763,19.8184,20.5419,347400.0],["2010-02-22",20.4988,20.783,20.4471,20.74,250400.0],["2010-02-23",20.7744,20.8864,20.4644,20.7572,190100.0],["2010-02-24",20.9467,21.2654,20.9036,21.1362,220500.0],["2010-02-25",21.0328,21.3515,20.6625,21.1706,179400.0],["2010-02-26",21.1189,21.2223,20.7141,21.0673,104600.0],["2010-03-01",21.1878,21.4118,21.1189,21.3687,279000.0],["2010-03-02",21.3343,21.6099,21.0242,21.5151,179700.0],["2010-03-03",21.4893,21.7219,21.3515,21.5324,196300.0],["2010-03-04",21.5668,21.6357,21.317,21.4807,194400.0],["2010-03-05",21.5754,22.1008,21.5324,21.9285,184900.0],["2010-03-08",21.9199,22.3172,21.8854,22.3172,120600.0],["2010-03-09",22.179,22.9218,22.179,22.8181,142600.0],["2010-03-10",22.7231,23.2672,22.7231,22.9649,151300.0],["2010-03-11",22.8959,23.0945,22.8268,23.0772,85500.0],["2010-03-12",23.2327,23.2327,22.6627,22.9909,90100.0],["2010-03-15",22.9909,23.0168,22.775,22.7922,101100.0],["2010-03-16",22.844,22.8527,22.5418,22.7231,103900.0],["2010-03-17",22.6972,23.2327,22.4899,23.1722,124500.0],["2010-03-18",23.06,23.535,22.9736,23.4486,179500.0],["2010-03-19",23.5782,23.6386,23.1291,23.2241,355100.0],["2010-03-22",22.87,23.1463,22.5418,23.1204,325700.0],["2010-03-23",23.06,23.5177,22.9477,23.345,154100.0],["2010-03-24",23.25,23.2931,22.844,22.8959,75500.0],["2010-03-25",23.1031,23.4918,22.7145,22.749,81600.0],["2010-03-26",22.8009,23.1031,22.7577,22.8354,156900.0],["2010-03-29",22.8268,22.9304,22.5245,22.5849,82700.0],["2010-03-30",22.6713,22.8699,22.5245,22.7145,74100.0],["2010-03-31",22.7058,23.0081,22.5849,22.7145,176900.0],["2010-04-01",22.8959,22.9477,22.2827,22.6281,191400.0],["2010-04-05",22.6799,22.7231,22.4467,22.6627,121600.0],["2010-04-06",22.6022,22.6972,22.3949,22.4813,136300.0],["2010-04-07",22.3949,22.6972,22.2827,22.5331,513100.0],["2010-04-08",22.5072,22.5072,22.1617,22.3345,294700.0],["2010-04-09",22.2827,22.4295,22.0754,22.2481,158900.0],["2010-04-12",22.3258,22.4036,21.8422,22.2308,239800.0],["2010-04-13",22.2567,22.4986,21.9285,22.3863,269300.0],["2010-04-14",22.5245,23.6213,22.464,23.5954,176500.0],["2010-04-15",23.6818,24.295,23.6818,24.0186,145100.0],["2010-04-16",24.01,24.2864,23.4832,23.9841,225700.0],["2010-04-19",23.9582,24.2691,23.9064,24.2345,195100.0],["2010-04-20",24.2605,24.4677,23.8545,24.1914,201200.0],["2010-04-21",23.6041,24.2,23.6041,24.0014,217200.0],["2010-04-22",23.9064,23.9064,23.0945,23.3536,293700.0],["2010-04-23",23.4227,23.5004,23.06,23.4572,244300.0],["2010-04-26",23.5004,24.1395,23.2845,23.9582,231100.0],["2010-04-27",23.915,24.1827,23.5004,23.63,174600.0],["2010-04-28",23.8373,24.1136,23.7163,23.8113,141600.0],["2010-04-29",23.9927,24.4505,23.9495,24.4505,135200.0],["2010-04-30",25.2019,26.1692,24.2,24.2,302700.0],["2010-05-03",24.3986,25.2969,24.2518,25.2969,154400.0],["2010-05-04",24.96,24.96,24.2345,24.4246,189800.0],["2010-05-05",24.2691,24.39,23.915,24.0618,210500.0],["2010-05-06",24.0014,24.2605,22.4122,23.6213,226400.0],["2010-05-07",23.5609,23.7941,22.6886,22.8009,212700.0],["2010-05-10",23.6991,24.2086,23.5695,23.9236,207800.0],["2010-05-11",23.725,24.8391,23.5436,24.6491,89700.0],["2010-05-12",24.6837,25.556,24.6491,25.2796,73000.0],["2010-05-13",25.2537,25.2537,24.6318,24.8564,161100.0],["2010-05-14",24.6923,24.7009,23.9236,24.4418,306100.0],["2010-05-17",24.5886,24.8737,23.8286,24.8477,148300.0],["2010-05-18",25.0896,25.3832,24.4936,24.7527,238500.0],["2010-05-19",24.6664,24.9773,24.2518,24.675,221700.0],["2010-05-20",24.2086,24.3209,23.0772,23.1118,136000.0],["2010-05-21",22.8009,23.915,22.6713,23.6904,215900.0],["2010-05-24",23.6645,23.6645,22.9544,22.9544,103200.0],["2010-05-25",22.3743,23.3701,22.0453,23.3527,152600.0],["2010-05-26",23.5086,23.9415,23.2748,23.3787,217100.0],["2010-05-27",23.8203,23.9069,23.4826,23.8463,140300.0],["2010-05-28",23.7857,24.1147,23.4047,23.6991,112200.0],["2010-06-01",23.4307,23.8463,23.0151,23.0324,128300.0],["2010-06-02",23.119,23.7078,22.9111,23.6991,115200.0],["2010-06-03",23.6558,24.5303,23.6558,24.2706,272600.0],["2010-06-04",23.6904,23.9762,23.448,23.5606,271800.0],["2010-06-07",23.6471,23.6471,22.7033,22.7726,92500.0],["2010-06-08",22.9718,23.1796,22.3397,23.041,110200.0],["2010-06-09",23.6904,24.0801,23.1103,23.3354,178600.0],["2010-06-10",23.4999,24.184,23.422,23.9415,156800.0],["2010-06-11",23.5692,24.3658,23.422,24.3658,141300.0],["2010-06-14",24.6602,24.8074,24.2619,24.3398,87300.0],["2010-06-15",24.6602,24.9373,24.2619,24.8421,99900.0],["2010-06-16",24.5996,25.2404,24.3745,24.7381,144600.0],["2010-06-17",24.7295,24.92,24.3658,24.7468,54300.0],["2010-06-18",24.92,25.2317,24.6083,24.9286,179100.0],["2010-06-21",25.3443,25.4482,24.4957,24.6775,84100.0],["2010-06-22",24.8421,25.0499,23.7597,23.9589,169700.0],["2010-06-23",23.9415,24.2186,23.7597,24.0628,212200.0],["2010-06-24",23.9156,24.3398,23.6645,23.829,95400.0],["2010-06-25",23.8723,24.3225,23.5952,24.0974,785700.0],["2010-06-28",24.1926,24.8421,23.9156,24.6256,136700.0],["2010-06-29",24.1926,24.4264,23.4653,23.6731,194400.0],["2010-06-30",23.7337,24.158,23.4307,23.5952,113400.0],["2010-07-01",23.5606,23.9848,22.8852,23.829,189300.0],["2010-07-02",23.9848,23.9848,23.0843,23.4999,130600.0],["2010-07-06",23.8982,24.0368,22.9111,22.9891,147200.0],["2010-07-07",23.1449,23.8723,23.1449,23.8376,96800.0],["2010-07-08",24.0714,24.2879,23.855,24.0801,147100.0],["2010-07-09",24.0281,24.4351,23.9502,24.4091,112800.0],["2010-07-12",24.2879,24.6862,23.8982,24.1493,85500.0],["2010-07-13",24.4351,24.9373,24.2879,24.868,188000.0],["2010-07-14",24.8334,25.4741,24.7468,25.1018,256500.0],["2010-07-15",25.0585,25.0585,24.4091,24.8247,101500.0],["2010-07-16",24.565,24.8594,24.4611,24.6342,183100.0],["2010-07-19",24.6775,24.9286,24.2359,24.7381,155900.0],["2010-07-20",24.4524,25.3183,24.3398,25.2923,89300.0],["2010-07-21",25.3962,25.3962,24.3398,24.5044,102400.0],["2010-07-22",24.9286,25.604,24.5477,25.5434,150100.0],["2010-07-23",24.946,25.5607,24.4178,25.0758,385100.0],["2010-07-26",25.1105,25.6646,25.0152,25.4741,340000.0],["2010-07-27",25.5867,25.8984,25.2144,25.3702,137700.0],["2010-07-28",25.275,25.6733,24.9373,25.1105,162700.0],["2010-07-29",25.2663,25.5001,24.5996,25.0325,148400.0],["2010-07-30",24.6169,25.4828,24.6169,25.1451,97700.0],["2010-08-02",25.5434,25.6213,24.7641,25.0585,124100.0],["2010-08-03",24.9286,25.2144,24.5563,24.7641,80600.0],["2010-08-04",24.8334,25.2663,24.8334,25.1711,70800.0],["2010-08-05",24.9373,25.1971,24.7381,24.9546,108400.0],["2010-08-06",24.5823,24.868,23.9329,24.3918,135400.0],["2010-08-09",24.6083,24.6516,24.3139,24.5823,95500.0],["2010-08-10",24.2186,24.2879,23.777,24.0108,138000.0],["2010-08-11",23.474,23.5692,23.3354,23.396,186900.0],["2010-08-12",23.1882,23.4134,22.7726,23.3787,95400.0],["2010-08-13",23.5259,23.5259,22.7207,22.7293,147200.0],["2010-08-16",22.6254,22.9458,22.5648,22.8505,183200.0],["2010-08-17",23.041,24.1753,22.9891,23.7164,137300.0],["2010-08-18",23.6471,23.7943,23.1969,23.448,51600.0],["2010-08-19",23.2921,23.4134,22.331,22.6081,97900.0],["2010-08-20",22.4696,22.5735,21.976,22.4782,78100.0],["2010-08-23",22.6171,22.8255,19.4394,21.9399,72200.0],["2010-08-24",21.7055,21.7315,21.0717,21.5232,126800.0],["2010-08-25",21.3408,21.6708,20.8807,21.6187,108400.0],["2010-08-26",21.6447,21.9399,20.516,21.4971,75600.0],["2010-08-27",21.8097,22.1396,21.2714,22.1136,136000.0],["2010-08-30",21.9486,22.2959,21.3843,21.3929,77700.0],["2010-08-31",21.3148,21.4363,20.4726,20.6289,176900.0],["2010-09-01",21.0456,21.5753,20.6636,21.5666,232200.0],["2010-09-02",21.4711,21.9052,21.2193,21.7923,127500.0],["2010-09-03",22.0267,22.2785,21.9139,22.1657,72100.0],["2010-09-07",22.1309,22.2872,21.5926,21.7142,101300.0],["2010-09-08",21.7402,22.2264,21.7402,22.0962,57300.0],["2010-09-09",22.3219,22.4608,22.1222,22.2351,104400.0],["2010-09-10",22.2525,22.5477,22.2177,22.4261,112100.0],["2010-09-13",22.6953,23.2509,22.4348,23.0426,228800.0],["2010-09-14",23.0425,23.0946,22.756,22.8689,90800.0],["2010-09-15",22.8342,23.0773,22.6605,22.9557,56500.0],["2010-09-16",22.9123,23.0165,22.5477,22.7647,63800.0],["2010-09-17",23.0252,23.2857,22.4087,23.0686,339000.0],["2010-09-20",23.0773,23.659,22.9297,23.2336,171200.0],["2010-09-21",23.277,23.5548,23.1988,23.2422,368700.0],["2010-09-22",23.0773,23.3638,22.7647,22.8602,165500.0],["2010-09-23",22.6779,22.8168,21.9486,22.0094,175300.0],["2010-09-24",22.3653,22.7039,22.2611,22.7039,115100.0],["2010-09-27",22.7734,22.7734,22.374,22.5563,71400.0],["2010-09-28",22.5563,22.8776,22.3219,22.7994,158900.0],["2010-09-29",22.6605,22.9384,22.5477,22.7994,89200.0],["2010-09-30",23.0252,23.0252,22.4348,22.5737,97100.0],["2010-10-01",22.8081,22.8081,22.1136,22.1917,103800.0],["2010-10-04",22.1396,22.2525,21.6274,21.9139,156300.0],["2010-10-05",22.0528,22.4001,21.8618,22.348,159100.0],["2010-10-06",22.2438,22.4348,22.2004,22.2177,98000.0],["2010-10-07",22.3567,22.3567,21.9486,21.9486,106900.0],["2010-10-08",22.0181,22.0875,21.8444,21.9573,121800.0],["2010-10-11",21.8791,21.9746,21.6881,21.6881,79300.0],["2010-10-12",21.6274,21.7229,21.4016,21.5839,83700.0],["2010-10-13",21.6621,21.827,21.5318,21.6534,336800.0],["2010-10-14",21.6534,21.7836,21.4798,21.7055,169900.0],["2010-10-15",21.9746,21.9746,21.3842,21.7229,443500.0],["2010-10-18",21.7663,22.1136,21.6013,22.018,104000.0],["2010-10-19",21.6534,22.73,21.5839,21.8531,155600.0],["2010-10-20",22.0354,22.3827,21.7489,22.2264,108900.0],["2010-10-21",22.4001,23.8587,22.2264,23.303,411800.0],["2010-10-22",23.2857,23.7024,23.2075,23.4593,161500.0],["2010-10-25",23.6329,23.8847,23.3551,23.494,107100.0],["2010-10-26",23.3204,23.9368,23.303,23.7111,83400.0],["2010-10-27",23.5114,23.6764,23.1728,23.4159,90000.0],["2010-10-28",23.6503,23.6503,23.1641,23.3204,71600.0],["2010-10-29",23.2596,23.4853,23.112,23.3377,65000.0],["2010-11-01",23.468,23.5982,22.7039,22.8689,84300.0],["2010-11-02",23.1815,23.4767,22.6953,23.4506,138300.0],["2010-11-03",23.468,23.6937,23.1988,23.5808,68700.0],["2010-11-04",23.876,24.3362,23.876,24.2754,119700.0],["2010-11-05",24.3362,24.6748,24.1712,24.6314,148600.0],["2010-11-08",24.5185,24.6488,24.3188,24.3883,97400.0],["2010-11-09",24.3883,24.4317,23.659,23.7371,77300.0],["2010-11-10",23.8239,24.015,23.6937,23.9889,92900.0],["2010-11-11",23.7024,24.015,23.7024,23.7545,61100.0],["2010-11-12",23.5461,23.8934,23.5114,23.6329,90900.0],["2010-11-15",23.5982,23.8934,23.3725,23.3985,90100.0],["2010-11-16",23.1641,23.3117,22.9557,23.1033,88500.0],["2010-11-17",23.1641,23.2856,22.9123,23.2336,89800.0],["2010-11-18",23.4425,24.2869,23.4425,23.8081,138400.0],["2010-11-19",23.8255,24.1389,23.721,24.0954,74100.0],["2010-11-22",23.9561,24.0431,23.6949,23.9474,78900.0],["2010-11-23",23.6514,23.8342,23.5121,23.7559,85800.0],["2010-11-24",23.9996,24.6786,23.9996,24.5567,59600.0],["2010-11-26",24.3652,24.7395,24.1824,24.4871,30600.0],["2010-11-29",24.2782,24.4087,23.9474,24.3304,59300.0],["2010-11-30",24.0605,24.2085,23.8429,23.9561,157700.0],["2010-12-01",24.4174,24.9223,24.0083,24.4522,91200.0],["2010-12-02",24.5045,24.7047,24.4261,24.6699,65100.0],["2010-12-03",24.461,24.9745,24.3826,24.9049,51700.0],["2010-12-06",24.8005,25.2444,24.6699,25.1748,80100.0],["2010-12-07",25.5056,25.9234,25.2879,25.7928,105400.0],["2010-12-08",25.9234,26.0104,25.4098,25.4533,97400.0],["2010-12-09",25.7145,26.0714,25.4446,25.6361,85500.0],["2010-12-10",25.7493,26.0627,25.4359,25.9756,55900.0],["2010-12-13",26.0017,26.0714,25.5404,25.5491,63300.0],["2010-12-14",25.7058,25.7493,25.3402,25.4533,110300.0],["2010-12-15",25.4707,25.9234,25.3053,25.4011,145300.0],["2010-12-16",25.4185,25.7754,25.2966,25.5143,127300.0],["2010-12-17",25.4968,25.4968,24.8962,25.2357,341500.0],["2010-12-20",25.375,25.6274,25.1399,25.2792,175200.0],["2010-12-21",25.3315,25.7145,25.2879,25.6448,55700.0],["2010-12-22",25.671,26.2542,25.4794,26.0888,117300.0],["2010-12-23",26.0366,26.0366,25.61,25.6622,32300.0],["2010-12-27",25.61,25.7319,25.375,25.5491,66400.0],["2010-12-28",25.375,25.4359,25.2618,25.3053,46800.0],["2010-12-29",25.3227,25.375,25.1051,25.1574,40300.0],["2010-12-30",25.1748,25.3924,25.0529,25.2096,63700.0],["2010-12-31",25.1573,25.1573,24.7047,24.7047,86400.0],["2011-01-03",24.7134,25.3576,24.7134,24.9746,100300.0],["2011-01-04",25.0703,25.2618,24.3304,24.548,109900.0],["2011-01-05",24.4784,24.7743,24.4,24.7743,96900.0],["2011-01-06",24.7482,24.7482,24.2433,24.4,74400.0],["2011-01-07",24.4784,24.8527,24.4697,24.7221,165400.0],["2011-01-10",24.548,24.548,24.165,24.4958,107500.0],["2011-01-11",24.5915,24.7047,24.3391,24.4958,37100.0],["2011-01-12",24.7569,25.2792,24.5567,25.1574,125500.0],["2011-01-13",25.1748,25.5578,25.0007,25.5404,94700.0],["2011-01-14",25.5926,25.906,25.4272,25.7754,74400.0],["2011-01-18",25.6535,26.054,25.0355,25.3489,83300.0],["2011-01-19",25.2792,25.3576,24.5045,24.6177,68500.0],["2011-01-20",24.4523,24.6873,24.2259,24.2433,71900.0],["2011-01-21",24.4087,24.6264,24.1563,24.4087,116200.0],["2011-01-24",24.3652,24.6786,24.2085,24.5219,68700.0],["2011-01-25",24.017,24.7482,24.017,24.7047,119300.0],["2011-01-26",24.8527,25.5056,24.6612,25.3402,90900.0],["2011-01-27",25.2531,25.462,24.9745,25.1835,58500.0],["2011-01-28",25.0964,25.1835,24.0866,24.1041,111700.0],["2011-01-31",24.313,24.3391,23.9299,24.2956,71900.0],["2011-02-01",24.4,24.8875,24.4,24.8527,66600.0],["2011-02-02",24.7134,24.7134,24.1911,24.4,143000.0],["2011-02-03",24.3304,24.548,24.2172,24.3478,40000.0],["2011-02-04",24.2869,24.7134,24.1911,24.4958,68800.0],["2011-02-07",24.4697,24.7134,24.165,24.313,43900.0],["2011-02-08",24.2259,24.4261,24.1215,24.3304,33300.0],["2011-02-09",24.2172,24.3652,23.9561,24.1041,71100.0],["2011-02-10",23.8777,24.4348,22.9289,24.313,28400.0],["2011-02-11",24.3391,24.9223,24.0866,24.9049,100900.0],["2011-02-14",24.8701,25.3053,24.548,25.0442,90500.0],["2011-02-15",25.6797,27.8472,25.6797,27.6122,483900.0],["2011-02-16",27.8037,28.117,27.6383,27.8472,153300.0],["2011-02-17",26.5676,27.3597,26.4544,27.0899,250300.0],["2011-02-18",27.264,27.264,26.7852,26.9419,132500.0],["2011-02-22",24.6264,26.8287,24.6264,26.2107,226400.0],["2011-02-23",26.2716,26.2716,25.1748,25.3837,162300.0],["2011-02-24",25.5491,25.993,25.2792,25.7319,97100.0],["2011-02-25",25.7232,26.3238,25.6623,26.0017,67400.0],["2011-02-28",25.906,26.0017,25.4533,25.7928,56700.0],["2011-03-01",25.7754,25.8886,25.0007,25.1138,77700.0],["2011-03-02",25.0529,25.4533,24.8092,25.2792,53600.0],["2011-03-03",25.5665,26.5327,25.5665,26.4109,138900.0],["2011-03-04",26.3848,26.3848,25.7145,26.0888,73200.0],["2011-03-07",26.0888,26.0888,25.2618,25.4794,104900.0],["2011-03-08",25.5491,26.3325,24.8179,26.0975,84300.0],["2011-03-09",25.9317,25.9317,25.3995,25.7048,120500.0],["2011-03-10",25.2773,25.6787,25.129,25.2948,100500.0],["2011-03-11",25.3035,25.382,24.6927,24.9719,217500.0],["2011-03-14",24.6665,24.8061,24.3699,24.5269,80700.0],["2011-03-15",23.7417,24.5531,23.7417,24.2477,83200.0],["2011-03-16",24.1866,24.2913,23.6457,23.8376,108100.0],["2011-03-17",24.3001,24.8759,23.794,23.8115,76800.0],["2011-03-18",24.047,24.7189,23.986,24.7014,187600.0],["2011-03-21",24.8498,25.0417,24.5357,24.6491,308400.0],["2011-03-22",24.6927,24.7451,24.1517,24.3524,131000.0],["2011-03-23",24.2652,24.841,24.0732,24.5618,63000.0],["2011-03-24",24.7712,24.9806,24.5357,24.8934,76800.0],["2011-03-25",25.0679,25.3384,24.8498,24.9894,72800.0],["2011-03-28",25.1028,25.2773,24.9108,25.0679,57700.0],["2011-03-29",24.9457,25.3995,24.9457,25.3995,186000.0],["2011-03-30",25.4431,25.6525,25.4431,25.5042,107900.0],["2011-03-31",25.5391,26.8391,25.5391,26.7257,254800.0],["2011-04-01",26.8566,27.5459,26.7257,27.1445,131800.0],["2011-04-04",27.1794,27.5983,26.909,27.3888,98100.0],["2011-04-05",28.5057,28.7064,27.9473,28.0432,140800.0],["2011-04-06",28.2265,28.401,27.8775,27.9734,81500.0],["2011-04-07",27.9734,28.1305,27.8338,27.9036,103300.0],["2011-04-08",28.1567,28.1567,27.0486,27.1882,121300.0],["2011-04-11",27.1707,27.6768,27.1184,27.3627,149300.0],["2011-04-12",27.2318,27.6419,26.97,26.9875,122400.0],["2011-04-13",27.1271,27.1271,26.368,26.4552,110100.0],["2011-04-14",26.3418,26.8653,26.3418,26.8479,156200.0],["2011-04-15",26.7083,26.9613,26.5338,26.9264,112800.0],["2011-04-18",26.525,26.5338,25.9666,26.1847,145000.0],["2011-04-19",26.9613,27.415,26.621,27.3888,261600.0],["2011-04-20",27.7553,27.8513,27.0835,27.2231,129500.0],["2011-04-21",29.6487,30.5649,28.3486,29.1514,424800.0],["2011-04-25",29.6662,29.6662,28.7587,29.4829,247100.0],["2011-04-26",29.4916,29.9803,29.4306,29.6225,245500.0],["2011-04-27",29.4829,29.7883,29.3084,29.4742,202000.0],["2011-04-28",29.3433,29.4218,28.8809,29.2386,237000.0],["2011-04-29",29.3346,29.6487,29.2037,29.3346,187000.0],["2011-05-02",29.4655,29.4655,28.4272,28.5755,114000.0],["2011-05-03",28.5929,28.654,27.7815,28.0956,166000.0],["2011-05-04",28.2352,28.2352,27.8949,27.9124,198900.0],["2011-05-05",27.5982,28.8111,27.5982,28.1305,200700.0],["2011-05-06",28.5929,28.5929,28.1828,28.2177,131000.0],["2011-05-09",28.052,28.3399,27.9036,28.3312,105000.0],["2011-05-10",28.4621,28.654,28.3486,28.5668,85400.0],["2011-05-11",28.6017,28.6017,27.9036,27.9036,90600.0],["2011-05-12",27.5983,28.1829,27.2754,28.0258,118800.0],["2011-05-13",27.9822,28.2265,27.8164,28.052,170000.0],["2011-05-16",27.8164,27.9124,27.7117,27.8426,433400.0],["2011-05-17",28.8722,29.4917,28.3574,28.6453,444500.0],["2011-05-18",28.6017,29.003,28.5057,28.9681,105000.0],["2011-05-19",29.2917,29.8513,29.2917,29.6152,281900.0],["2011-05-20",29.4141,29.9037,29.4141,29.7288,263400.0],["2011-05-23",29.1518,29.4316,29.1518,29.3354,183700.0],["2011-05-24",29.3878,29.5889,29.1955,29.4316,139400.0],["2011-05-25",29.3091,29.7813,29.2917,29.7463,302200.0],["2011-05-26",29.5627,30.271,29.4578,30.271,115100.0],["2011-05-27",30.3759,30.4896,30.2535,30.2797,139800.0],["2011-05-31",30.612,31.0666,30.271,30.6907,267600.0],["2011-06-01",30.5595,30.7169,29.9824,30.0349,366500.0],["2011-06-02",30.0174,30.1748,29.7726,30.1223,221600.0],["2011-06-03",29.6064,29.86,29.3616,29.5102,186000.0],["2011-06-06",29.4578,29.5977,29.1343,29.2567,254000.0],["2011-06-07",29.5802,29.6676,29.1692,29.3529,196300.0],["2011-06-08",29.2567,29.4753,28.6883,28.8545,505900.0],["2011-06-09",29.0293,29.2304,28.7933,28.9856,207100.0],["2011-06-10",28.8107,29.0031,28.4522,28.6359,224100.0],["2011-06-13",28.6533,28.8632,28.2424,28.2774,84300.0],["2011-06-14",28.6184,28.8807,28.5922,28.7233,214100.0],["2011-06-15",28.426,28.6271,28.1462,28.2336,103500.0],["2011-06-16",28.1987,28.5747,27.7965,28.2336,150100.0],["2011-06-17",28.3998,28.5921,27.9976,28.0151,217700.0],["2011-06-20",27.9539,28.4522,27.8752,27.9801,158500.0],["2011-06-21",28.2074,28.4697,28.12,28.4173,221400.0],["2011-06-22",28.2337,28.9681,28.1987,28.6971,150100.0],["2011-06-23",28.3561,28.9769,28.1025,28.8807,122000.0],["2011-06-24",28.8807,29.0118,28.3298,28.4173,168700.0],["2011-06-27",28.3998,28.7758,28.2774,28.6708,54700.0],["2011-06-28",28.6621,29.1692,28.6359,29.1168,139500.0],["2011-06-29",29.1343,29.3791,28.8894,29.2567,185200.0],["2011-06-30",29.2742,29.6152,29.2742,29.5452,172000.0],["2011-07-01",29.5889,30.4283,29.554,30.1136,120100.0],["2011-07-05",30.0698,30.3846,29.8163,30.3409,123600.0],["2011-07-06",30.4021,31.2065,30.0611,31.2065,105700.0],["2011-07-07",31.4251,31.7574,31.1891,31.5038,82800.0],["2011-07-08",31.0142,31.259,30.7956,31.1366,231400.0],["2011-07-11",30.6382,31.5738,30.2447,30.3496,167600.0],["2011-07-12",30.2622,30.7256,30.1748,30.2447,80700.0],["2011-07-13",30.3584,31.0054,29.9474,30.271,139600.0],["2011-07-14",30.3759,30.612,29.6152,29.6939,57100.0],["2011-07-15",29.7813,29.8425,29.3878,29.5627,131100.0],["2011-07-18",29.4141,29.5015,28.9769,29.1955,144300.0],["2011-07-19",29.3966,29.7988,29.2304,29.7113,114600.0],["2011-07-20",29.825,29.9737,29.2392,29.9649,133400.0],["2011-07-21",29.3354,29.6502,28.2074,28.5222,459400.0],["2011-07-22",28.5834,29.6764,28.5834,29.0993,232900.0],["2011-07-25",28.7146,29.0381,28.6708,28.7758,97700.0],["2011-07-26",28.8982,28.8982,28.2074,28.5309,137700.0],["2011-07-27",28.0588,28.3823,27.8752,28.05,164200.0],["2011-07-28",28.0675,28.4085,27.7702,27.8052,117100.0],["2011-07-29",27.4904,27.6653,27.1057,27.2456,185600.0],["2011-08-01",27.4292,27.4292,26.6598,26.8959,102500.0],["2011-08-02",26.6948,27.0095,26.0565,26.1876,178800.0],["2011-08-03",26.2663,26.4499,25.5668,26.345,115800.0],["2011-08-04",26.0477,26.4499,25.4356,25.4531,246400.0],["2011-08-05",25.7854,25.7854,24.4214,24.9285,168500.0],["2011-08-08",24.3339,24.8585,22.419,22.4365,300600.0],["2011-08-09",23.0136,23.477,21.842,23.4158,317900.0],["2011-08-10",22.7163,22.7338,21.5009,21.5534,212400.0],["2011-08-11",22.3928,24.0017,22.1043,23.6519,338000.0],["2011-08-12",23.7568,23.9929,23.2322,23.512,143700.0],["2011-08-15",23.7918,23.9842,23.0923,23.6344,108500.0],["2011-08-16",23.4421,23.5557,22.9,23.0748,127000.0],["2011-08-17",23.1273,23.3459,22.6551,22.9437,89100.0],["2011-08-18",22.2442,22.2442,21.3086,21.4135,142700.0],["2011-08-19",21.1075,21.8507,20.7228,21.2037,119300.0],["2011-08-22",21.7386,21.7386,21.23,21.3352,122200.0],["2011-08-23",21.379,22.4313,21.0283,22.4226,149400.0],["2011-08-24",22.3612,22.8172,22.2472,22.7119,132000.0],["2011-08-25",22.8786,22.8961,21.949,22.0367,103200.0],["2011-08-26",21.8876,23.9659,21.835,23.8168,354400.0],["2011-08-29",24.0799,24.8779,23.4748,24.799,144300.0],["2011-08-30",24.6324,25.3251,24.6061,25.0796,170900.0],["2011-08-31",25.2287,25.4654,24.8604,24.913,169700.0],["2011-09-01",24.9831,25.4304,24.4131,24.5885,175000.0],["2011-09-02",23.9747,24.5271,23.3609,23.6853,186700.0],["2011-09-06",22.8347,23.2205,22.4489,23.1329,223900.0],["2011-09-07",23.545,24.2904,23.2644,24.2728,207100.0],["2011-09-08",24.1062,24.6499,24.0536,24.1413,148700.0],["2011-09-09",23.8607,24.2115,23.6502,24.115,211000.0],["2011-09-12",23.6853,24.8077,23.6415,24.7902,271300.0],["2011-09-13",24.8954,25.6496,24.8165,25.255,146000.0],["2011-09-14",25.5619,26.3336,24.9656,25.7987,171000.0],["2011-09-15",26.0617,26.4914,25.483,25.7811,106400.0],["2011-09-16",25.9565,25.974,25.1673,25.7723,212400.0],["2011-09-19",25.2638,25.4391,24.7551,25.1936,161500.0],["2011-09-20",25.4041,26.1231,25.0621,25.4304,296000.0],["2011-09-21",25.3339,25.3427,24.3956,24.571,433000.0],["2011-09-22",22.7909,22.9399,21.0195,21.5544,567600.0],["2011-09-23",21.5544,22.2647,21.1773,22.1069,196400.0],["2011-09-26",22.3436,22.7821,21.8789,22.7295,295000.0],["2011-09-27",23.2644,24.5973,22.9136,23.4222,310400.0],["2011-09-28",23.4573,23.9221,22.3436,22.3787,241500.0],["2011-09-29",22.8172,23.1066,22.1244,22.861,155200.0],["2011-09-30",22.4927,22.9487,22.2647,22.3173,214700.0],["2011-10-03",22.2121,22.7909,21.379,21.379,217400.0],["2011-10-04",21.23,23.0364,21.1335,23.0013,258100.0],["2011-10-05",22.9136,24.115,22.9136,23.7993,194400.0],["2011-10-06",23.7818,24.1413,23.545,24.1062,157800.0],["2011-10-07",24.115,24.2904,23.3959,23.431,302000.0],["2011-10-10",23.8782,24.8954,23.6239,24.8604,267700.0],["2011-10-11",24.6499,25.5882,24.6499,25.404,210500.0],["2011-10-12",26.1407,26.1407,25.5882,25.7285,161900.0],["2011-10-13",25.483,25.86,25.4128,25.6408,182700.0],["2011-10-14",26.0004,26.4739,25.974,26.2283,227600.0],["2011-10-17",26.0091,26.0091,25.4567,25.6496,237300.0],["2011-10-18",25.746,27.0439,25.4654,26.965,331000.0],["2011-10-19",26.8773,26.8773,25.5093,25.7723,326600.0],["2011-10-20",24.6148,25.8337,23.9045,25.6496,403100.0],["2011-10-21",26.2283,26.3774,25.6671,26.3073,262100.0],["2011-10-24",26.4826,27.1842,26.1407,27.1754,252800.0],["2011-10-25",27.0526,27.3069,26.7369,26.9299,214200.0],["2011-10-26",27.3508,27.7016,26.8773,27.5525,164100.0],["2011-10-27",28.6486,29.8851,27.7542,29.5518,239800.0],["2011-10-28",29.3238,29.9815,29.0958,29.1221,134600.0],["2011-10-31",28.6048,29.2888,28.5785,28.6925,214100.0],["2011-11-01",27.5876,28.5785,26.9913,27.1316,195400.0],["2011-11-02",27.5876,28.2891,27.5086,28.0962,291600.0],["2011-11-03",28.596,28.9117,27.912,28.8503,233600.0],["2011-11-04",28.5171,28.6837,27.9383,28.5171,174600.0],["2011-11-07",28.5258,28.824,28.0962,28.824,128000.0],["2011-11-08",29.2624,29.8149,29.2011,29.5957,295300.0],["2011-11-09",28.824,29.0432,28.2891,28.482,220800.0],["2011-11-10",28.9204,29.2624,28.6574,28.7977,94400.0],["2011-11-11",28.9731,29.7798,28.9643,29.5694,191100.0],["2011-11-14",29.4291,29.7711,28.8152,29.0608,137200.0],["2011-11-15",28.9292,29.622,28.9292,29.4466,164400.0],["2011-11-16",29.0257,29.6308,28.4469,28.5697,165800.0],["2011-11-17",28.5609,29.2625,28.4119,28.5872,145300.0],["2011-11-18",28.6486,29.0871,28.5171,28.6662,112700.0],["2011-11-21",28.1488,28.1839,27.1053,27.2543,210500.0],["2011-11-22",27.2455,27.3598,26.5424,26.56,220000.0],["2011-11-23",26.3315,26.4721,25.7163,25.7866,185300.0],["2011-11-25",25.7426,26.0502,25.2593,25.2593,52600.0],["2011-11-28",26.0239,26.9819,26.0239,26.8852,150500.0],["2011-11-29",26.8852,27.061,26.7534,26.8237,107800.0],["2011-11-30",28.0805,28.2211,27.7729,28.2123,331100.0],["2011-12-01",28.0541,28.0717,27.351,27.3774,141400.0],["2011-12-02",27.808,27.975,27.1401,27.1577,157500.0],["2011-12-05",27.6938,28.3881,27.4301,28.0981,97100.0],["2011-12-06",28.2299,28.7924,27.8432,28.6166,115200.0],["2011-12-07",28.3002,28.9242,28.0102,28.7309,91100.0],["2011-12-08",28.7748,29.0033,27.5268,27.5619,128800.0],["2011-12-09",27.7289,28.3178,27.3334,28.0981,146600.0],["2011-12-12",27.6147,28.309,27.2719,28.265,148000.0],["2011-12-13",28.5375,29.0297,27.6674,27.8168,102300.0],["2011-12-14",27.4828,27.8168,27.2543,27.3071,123000.0],["2011-12-15",27.852,28.599,27.6498,28.2299,140500.0],["2011-12-16",28.5639,29.0736,28.2914,28.5111,306800.0],["2011-12-19",28.8012,29.1264,26.9291,27.0873,184500.0],["2011-12-20",27.7817,29.1352,27.7817,28.8012,168400.0],["2011-12-21",28.8627,29.3461,28.3793,28.7748,129100.0],["2011-12-22",28.9154,29.434,28.5902,28.766,145700.0],["2011-12-23",28.7924,28.8539,28.4408,28.6957,55000.0],["2011-12-27",28.5023,29.1615,28.4672,29.0648,82800.0],["2011-12-28",29.0824,29.0824,28.3793,28.432,63800.0],["2011-12-29",28.5639,29.1264,28.4848,28.8188,60300.0],["2011-12-30",28.766,28.7836,28.1508,28.1684,85900.0],["2012-01-03",28.8891,29.2846,28.8891,29.1352,115200.0],["2012-01-04",28.8627,29.1088,28.6166,28.7924,71300.0],["2012-01-05",28.5551,29.1439,28.3529,28.7924,120300.0],["2012-01-06",28.7221,29.8734,28.7221,29.8207,130300.0],["2012-01-09",29.9789,30.4095,29.8471,29.9437,135300.0],["2012-01-10",30.4183,31.016,30.4183,30.9457,126700.0],["2012-01-11",30.7611,30.9632,30.5765,30.9105,102700.0],["2012-01-12",30.9369,31.0423,30.5941,30.7699,68000.0],["2012-01-13",30.2777,30.7523,29.9525,30.4711,75200.0],["2012-01-17",30.6644,30.7171,30.2601,30.5062,125100.0],["2012-01-18",30.5062,30.8578,30.2953,30.4535,122200.0],["2012-01-19",30.5414,31.7454,30.5414,31.5521,141600.0],["2012-01-20",31.5081,31.7191,31.3675,31.4554,98900.0],["2012-01-23",31.4203,32.0706,31.3587,31.3851,170700.0],["2012-01-24",30.6029,30.9369,29.8207,30.3041,161300.0],["2012-01-25",30.1898,30.7875,29.7416,30.7435,86300.0],["2012-01-26",30.9193,30.9281,30.5941,30.7611,124800.0],["2012-01-27",30.5677,30.6205,29.9525,30.0931,138400.0],["2012-01-30",29.7592,30.4095,29.7592,30.1635,118100.0],["2012-01-31",30.3304,30.7699,29.7767,30.7611,141200.0],["2012-02-01",30.8666,31.4642,30.682,31.3412,231100.0],["2012-02-02",31.429,31.6312,31.1478,31.2533,76900.0],["2012-02-03",31.8421,32.5189,31.8421,32.387,194600.0],["2012-02-06",31.2445,32.4573,31.2357,32.431,125300.0],["2012-02-07",32.2816,32.5101,31.8333,32.1234,111400.0],["2012-02-08",31.1917,31.7015,29.1791,31.2533,195700.0],["2012-02-09",31.5257,32.3167,31.2093,31.8861,98500.0],["2012-02-10",31.1038,31.2005,30.5853,30.6205,217100.0],["2012-02-13",31.0599,31.4994,30.6556,30.8929,164400.0],["2012-02-14",30.8666,30.9984,30.7172,30.805,183900.0],["2012-02-15",30.9808,30.9808,29.8734,29.9174,144700.0],["2012-02-16",30.014,30.638,29.7504,30.5765,195700.0],["2012-02-17",30.7523,30.7523,29.8734,29.8822,140600.0],["2012-02-21",29.9261,30.1547,29.1264,29.3549,209700.0],["2012-02-22",29.3285,29.3724,29.0473,29.0912,137900.0],["2012-02-23",29.1967,29.223,28.9594,29.0824,330100.0],["2012-02-24",29.1439,29.1967,28.4057,28.432,143200.0],["2012-02-27",28.1069,28.4672,27.9311,28.4057,614400.0],["2012-02-28",28.3442,29.0209,28.142,29.0033,275100.0],["2012-02-29",29.1439,30.225,29.1352,29.5922,285600.0],["2012-03-01",29.7416,29.9877,29.3724,29.8822,310100.0],["2012-03-02",29.9437,29.9701,29.39,29.5834,223200.0],["2012-03-05",29.5219,29.8471,29.2758,29.768,144600.0],["2012-03-06",29.354,29.9441,29.1691,29.539,201400.0],["2012-03-07",29.6182,29.6887,29.3276,29.5566,119700.0],["2012-03-08",29.7944,29.9441,29.3188,29.7856,69800.0],["2012-03-09",29.8736,30.3404,29.6182,30.1026,95300.0],["2012-03-12",30.0146,30.2083,29.6711,30.1467,79700.0],["2012-03-13",30.3668,30.9393,30.2171,30.8776,165300.0],["2012-03-14",30.772,30.772,30.1995,30.5342,90600.0],["2012-03-15",30.5606,31.0538,30.2435,31.0538,111200.0],["2012-03-16",31.1595,31.318,30.6663,30.8072,125000.0],["2012-03-19",30.7896,31.4501,30.5782,30.9833,105300.0],["2012-03-20",30.7191,30.9217,30.4989,30.8776,86800.0],["2012-03-21",30.9129,31.2475,30.6663,31.1331,77500.0],["2012-03-22",30.8688,30.8688,30.1731,30.7015,130100.0],["2012-03-23",30.772,31.0538,30.3668,30.9745,72300.0],["2012-03-26",31.3092,31.6527,30.9481,31.4765,95600.0],["2012-03-27",31.4237,31.8993,31.1595,31.864,130800.0],["2012-03-28",31.9257,32.9297,31.8552,32.9297,280300.0],["2012-03-29",32.6919,32.7007,32.1635,32.3484,168000.0],["2012-03-30",32.6479,32.6479,32.1723,32.2956,163700.0],["2012-04-02",32.1899,32.551,31.8024,32.4365,112400.0],["2012-04-03",32.3308,32.6919,32.1194,32.3308,98500.0],["2012-04-04",31.9345,32.2251,31.7055,32.1106,84900.0],["2012-04-05",31.864,32.2163,31.8024,31.9169,73000.0],["2012-04-09",31.4061,31.6615,30.8953,31.1859,95100.0],["2012-04-10",31.0097,31.045,30.2083,30.4725,114200.0],["2012-04-11",30.8336,31.4589,30.6663,31.1242,105300.0],["2012-04-12",31.1683,31.5998,31.1683,31.4237,89100.0],["2012-04-13",31.1947,31.362,30.7984,30.9569,89900.0],["2012-04-16",31.0186,31.5206,30.5694,31.274,58200.0],["2012-04-17",31.5382,31.8729,31.4501,31.4589,138800.0],["2012-04-18",31.362,31.4677,31.133,31.3268,99500.0],["2012-04-19",31.2828,31.3532,30.3668,30.6663,92700.0],["2012-04-20",32.6479,32.6743,30.6751,30.8512,174700.0],["2012-04-23",30.1643,30.4637,29.9001,30.1555,212000.0],["2012-04-24",30.1643,30.7015,30.1643,30.5165,129000.0],["2012-04-25",30.8248,30.8776,30.2259,30.3756,153300.0],["2012-04-26",30.1731,30.2876,29.9969,30.085,310600.0],["2012-04-27",30.2083,30.3404,29.8648,30.1731,131600.0],["2012-04-30",30.0762,30.1555,29.6182,29.7503,115000.0],["2012-05-01",29.7591,30.1643,29.3804,29.6535,139000.0],["2012-05-02",29.3188,29.8648,29.3188,29.768,248900.0],["2012-05-03",29.6535,29.8736,28.808,29.2307,177900.0],["2012-05-04",29.0105,29.1426,28.4469,28.623,120600.0],["2012-05-07",28.4381,28.9489,28.4381,28.7463,112000.0],["2012-05-08",28.4645,28.6935,28.1651,28.394,92300.0],["2012-05-09",28.0506,28.2531,27.5486,27.6366,94000.0],["2012-05-10",27.8744,28.0946,27.1875,27.4517,105000.0],["2012-05-11",27.2491,27.7071,27.2491,27.4605,119500.0],["2012-05-14",27.1346,27.4341,26.9849,27.2667,163700.0],["2012-05-15",27.1875,27.6719,27.0554,27.4077,140000.0],["2012-05-16",27.5398,27.9185,27.4781,27.4957,84000.0],["2012-05-17",27.5662,27.5662,26.7119,26.7559,85100.0],["2012-05-18",26.7119,27.0818,26.571,26.9761,153200.0],["2012-05-21",27.0379,27.8677,26.6936,27.8323,144900.0],["2012-05-22",27.85,28.1148,27.2939,27.4793,254000.0],["2012-05-23",27.0997,27.797,26.8525,27.7441,69000.0],["2012-05-24",27.7088,28.1413,27.2321,28.0972,120200.0],["2012-05-25",28.0266,28.1854,27.594,27.9206,76600.0],["2012-05-29",28.053,28.4149,27.8765,28.106,56900.0],["2012-05-30",27.7352,27.9471,27.7352,27.8323,136700.0],["2012-05-31",27.8941,28.0883,27.5675,28.0089,108400.0],["2012-06-01",27.4086,27.8059,27.2939,27.5587,182900.0],["2012-06-04",27.6117,27.8059,26.9938,27.647,252300.0],["2012-06-05",27.4881,27.797,27.2586,27.594,159600.0],["2012-06-06",27.7176,28.5474,27.7176,28.5385,163300.0],["2012-06-07",28.8475,29.0858,28.3267,28.4238,109300.0],["2012-06-08",28.3267,29.0152,28.2825,28.6886,68800.0],["2012-06-11",29.1123,29.1123,28.0354,28.0442,125100.0],["2012-06-12",28.159,28.5297,27.8853,28.3355,132900.0],["2012-06-13",28.2031,28.4679,27.7441,27.8588,120900.0],["2012-06-14",27.8147,28.8563,27.8147,28.8034,103500.0],["2012-06-15",28.6709,29.0505,28.4414,28.8298,147100.0],["2012-06-18",28.6798,29.3242,28.6798,29.1564,49500.0],["2012-06-19",29.1388,30.3481,29.1388,29.8538,138700.0],["2012-06-20",29.792,29.8185,29.2447,29.4036,51600.0],["2012-06-21",29.3065,29.3065,28.7592,28.9975,111700.0],["2012-06-22",29.077,29.1123,28.3002,28.6003,136300.0],["2012-06-25",28.2296,28.3178,27.2851,27.338,162200.0],["2012-06-26",27.4616,27.5852,26.9231,27.3204,96200.0],["2012-06-27",27.338,27.7706,27.0467,27.082,109900.0],["2012-06-28",26.9938,27.4351,26.7201,27.4263,72900.0],["2012-06-29",28.0795,28.618,27.8941,28.4856,68700.0],["2012-07-02",28.4856,28.8916,28.0001,28.8916,82100.0],["2012-07-03",28.8122,29.3859,28.5827,29.3506,44700.0],["2012-07-05",29.1917,29.7302,29.1917,29.6243,34600.0],["2012-07-06",29.2182,29.483,28.9004,29.1211,48300.0],["2012-07-09",28.9446,29.2359,28.821,29.1564,95700.0],["2012-07-10",29.2624,29.3153,28.0972,28.1236,66000.0],["2012-07-11",28.2472,28.2825,27.4881,27.8677,68600.0],["2012-07-12",27.6911,28.4061,27.3645,28.2472,88700.0],["2012-07-13",28.3267,29.4213,28.3267,29.1741,101000.0],["2012-07-16",28.9181,29.0417,28.5297,28.6709,65200.0],["2012-07-17",28.8122,28.8122,28.0619,28.6268,43400.0],["2012-07-18",28.6533,29.2535,28.3885,28.6003,79800.0],["2012-07-19",28.6003,28.6003,27.9736,28.1943,98600.0],["2012-07-20",28.1413,30.6218,28.0707,29.9156,161500.0],["2012-07-23",29.5183,29.9597,29.3683,29.6243,137800.0],["2012-07-24",29.7126,29.7126,29.0858,29.3948,145500.0],["2012-07-25",29.5978,29.6155,28.9181,29.2094,101200.0],["2012-07-26",29.7567,29.8008,29.1211,29.2977,121000.0],["2012-07-27",29.28,30.1539,29.2359,30.0303,150900.0],["2012-07-30",29.9862,30.2334,29.6508,30.2157,89500.0],["2012-07-31",30.0833,30.3216,29.4654,29.536,163800.0],["2012-08-01",29.6331,30.0039,28.2649,28.2649,133100.0],["2012-08-02",28.1237,29.6155,27.594,29.5184,473400.0],["2012-08-03",29.8273,30.2334,29.6419,29.8891,94200.0],["2012-08-06",29.9244,30.048,29.7037,29.7567,112800.0],["2012-08-07",29.8008,30.1451,29.739,29.792,90100.0],["2012-08-08",29.5448,29.9332,29.5448,29.8538,43900.0],["2012-08-09",29.9244,30.0127,29.6243,29.6419,72900.0],["2012-08-10",29.6508,29.792,29.4566,29.5537,34500.0],["2012-08-13",29.4654,29.4654,29.0593,29.4477,37300.0],["2012-08-14",29.5448,29.7832,29.2359,29.3683,115300.0],["2012-08-15",29.1917,29.6861,29.13,29.3948,132300.0],["2012-08-16",29.3771,30.0127,29.1123,30.0039,113300.0],["2012-08-17",30.0038,30.6659,29.7743,30.6306,125600.0],["2012-08-20",30.5953,30.6306,29.9774,30.4187,49500.0],["2012-08-21",30.4807,30.5073,29.6751,29.799,140200.0],["2012-08-22",29.7459,29.8876,29.4361,29.4626,49400.0],["2012-08-23",29.4626,29.5423,29.0111,29.3121,69600.0],["2012-08-24",29.1616,29.6574,28.9846,29.2856,43800.0],["2012-08-27",29.3387,29.4626,28.9846,29.3121,77000.0],["2012-08-28",29.3829,29.8433,29.0465,29.8433,106300.0],["2012-08-29",29.8256,30.0381,29.7548,29.9141,73800.0],["2012-08-30",29.8079,29.8079,29.197,29.2236,80600.0],["2012-08-31",29.4626,29.8787,29.2236,29.7636,100100.0],["2012-09-04",29.861,30.8702,29.7194,30.702,133300.0],["2012-09-05",30.5338,30.8614,30.0381,30.4542,132200.0],["2012-09-06",30.5073,31.2509,30.5073,30.8083,141700.0],["2012-09-07",31.0207,31.0207,30.5604,30.6755,77200.0],["2012-09-10",30.6401,31.2421,30.6401,31.0207,65400.0],["2012-09-11",31.1978,31.8352,31.065,31.8352,97700.0],["2012-09-12",31.8529,32.4018,31.5696,32.3841,111000.0],["2012-09-13",32.3664,32.4549,31.4457,31.6139,218900.0],["2012-09-14",31.6404,31.6847,31.1624,31.2952,145800.0],["2012-09-17",31.2686,31.4103,30.8614,31.1358,132100.0],["2012-09-18",31.2509,31.2509,30.6046,31.1093,120600.0],["2012-09-19",31.1978,31.4899,30.9942,31.2863,89800.0],["2012-09-20",30.9322,31.1801,30.5161,30.6047,137600.0],["2012-09-21",31.0384,31.0561,30.1,30.1974,257800.0],["2012-09-24",30.0115,30.8791,29.7371,30.8171,110500.0],["2012-09-25",27.8868,29.02,27.0723,27.3025,809900.0],["2012-09-26",27.214,27.4353,26.8067,27.1963,283200.0],["2012-09-27",27.1874,27.5327,26.9749,27.4973,145800.0],["2012-09-28",27.3202,27.4264,26.8687,26.9218,298000.0],["2012-10-01",26.9395,27.4353,26.612,26.9661,180700.0],["2012-10-02",26.9838,27.2228,26.249,26.4172,227300.0],["2012-10-03",26.4261,26.8421,26.3818,26.6739,171400.0],["2012-10-04",26.7536,26.8598,26.4349,26.7005,158500.0],["2012-10-05",26.7536,27.1254,26.6562,26.7979,164300.0],["2012-10-08",26.6031,27.0015,26.4084,26.7625,117800.0],["2012-10-09",26.7359,26.9041,26.2844,26.3464,156800.0],["2012-10-10",26.4172,26.8953,26.4172,26.7536,152900.0],["2012-10-11",26.9218,27.2317,26.7094,26.7802,96200.0],["2012-10-12",26.7802,27.2848,26.5766,26.6208,97100.0],["2012-10-15",26.6208,27.1608,26.5766,27.1166,105800.0],["2012-10-16",27.2405,27.2759,26.9926,27.2051,66800.0],["2012-10-17",27.1697,27.2671,27.0015,27.2317,126400.0],["2012-10-18",27.2848,27.3114,26.9041,27.0989,113700.0],["2012-10-19",27.1874,30.1797,27.1874,28.8075,693600.0],["2012-10-22",28.6836,28.9137,28.3294,28.4445,162100.0],["2012-10-23",28.2321,29.1085,27.9665,29.0996,107500.0],["2012-10-24",29.197,29.197,28.7455,28.9846,115400.0],["2012-10-25",29.1262,29.1262,28.7101,28.9669,54100.0],["2012-10-26",28.9491,29.1351,28.7632,29.0465,55800.0],["2012-10-31",28.9757,29.7282,28.8429,29.5069,132400.0],["2012-11-01",29.4715,29.4715,28.9137,29.0288,93300.0],["2012-11-02",29.1528,29.3298,28.6658,28.7721,119300.0],["2012-11-05",28.8252,29.0023,28.7455,28.8872,65700.0],["2012-11-06",28.9049,29.6574,28.8429,29.5688,91800.0],["2012-11-07",29.2679,29.2679,28.595,28.8429,120100.0],["2012-11-08",28.7101,28.9314,28.657,28.657,107300.0],["2012-11-09",28.6304,28.7544,28.5065,28.6216,78900.0],["2012-11-12",28.6481,28.8163,28.3914,28.7013,36600.0],["2012-11-13",28.4799,28.7986,28.1701,28.4357,54800.0],["2012-11-14",28.4622,28.4622,28.0904,28.1081,87400.0],["2012-11-15",28.0904,28.3472,27.7009,27.8868,88000.0],["2012-11-16",27.7894,27.9665,27.5415,27.8691,105400.0],["2012-11-19",28.1612,28.3294,27.816,28.2409,55600.0],["2012-11-20",28.3208,28.6228,27.8146,28.0633,45900.0],["2012-11-21",28.0189,28.1965,27.8857,28.1255,30100.0],["2012-11-23",28.1876,28.4896,28.0367,28.4452,21900.0],["2012-11-26",28.3652,28.6761,28.3031,28.6405,65300.0],["2012-11-27",28.5873,29.0047,28.5517,28.8803,107100.0],["2012-11-28",28.907,29.28,28.7738,29.2622,128200.0],["2012-11-29",29.4753,29.7951,29.2267,29.7951,99900.0],["2012-11-30",29.9194,29.9194,29.3155,29.5286,138200.0],["2012-12-03",29.7329,29.8039,28.9691,28.9958,96800.0],["2012-12-04",29.0846,29.2622,28.6139,29.0224,95200.0],["2012-12-05",29.1823,29.4221,28.9158,29.1911,63400.0],["2012-12-06",29.2356,29.2356,28.8448,28.9691,40100.0],["2012-12-07",29.1734,29.2622,28.7382,29.2,34000.0],["2012-12-10",29.2888,29.4753,29.0402,29.4753,33400.0],["2012-12-11",29.724,29.8395,29.0491,29.3333,104900.0],["2012-12-12",29.3954,29.3954,28.5961,28.7116,76000.0],["2012-12-13",28.2942,28.9425,26.4914,28.4452,43300.0],["2012-12-14",28.454,29.129,28.3652,29.0135,84400.0],["2012-12-17",29.129,29.502,28.907,29.4753,82300.0],["2012-12-18",29.4576,30.0348,29.2356,29.8217,109100.0],["2012-12-19",29.7684,30.7275,29.7684,30.2746,108500.0],["2012-12-20",30.3634,30.3634,29.7329,30.0704,123100.0],["2012-12-21",29.9638,30.8252,29.8039,30.8163,362600.0],["2012-12-24",30.7364,30.8785,30.2835,30.6831,46700.0],["2012-12-26",30.692,31.0828,30.4611,30.7542,97500.0],["2012-12-27",30.8075,30.9229,29.9904,30.6476,48900.0],["2012-12-28",30.5499,30.9229,30.3723,30.6565,62600.0],["2012-12-31",30.5943,31.1627,30.5943,31.0916,79400.0],["2013-01-02",31.589,32.2817,31.5446,31.9087,170700.0],["2013-01-03",31.9087,32.0241,31.3314,31.8554,136700.0],["2013-01-04",32.033,32.6813,31.7577,32.5392,134700.0],["2013-01-07",32.3083,32.6991,31.9264,32.628,118200.0],["2013-01-08",32.6991,32.8323,32.2017,32.5658,83200.0],["2013-01-09",32.7346,33.1342,32.0685,33.1253,90400.0],["2013-01-10",33.1697,33.2763,32.8412,33.1342,66700.0],["2013-01-11",33.2142,33.374,32.6635,33.1076,95800.0],["2013-01-14",32.9211,33.5871,32.8856,33.5605,61900.0],["2013-01-15",33.303,33.596,33.1786,33.445,46000.0],["2013-01-16",33.2941,33.6582,33.2941,33.4806,40000.0],["2013-01-17",33.5072,33.898,33.4895,33.5161,64900.0],["2013-01-18",33.4006,33.5605,33.3918,33.4362,94500.0],["2013-01-22",33.3651,33.8802,33.2586,33.8713,242700.0],["2013-01-23",33.8003,33.8625,33.4717,33.6138,78800.0],["2013-01-24",33.5516,34.2887,33.5516,33.8713,152500.0],["2013-01-25",33.9424,34.0667,33.676,33.818,91600.0],["2013-01-28",33.747,33.9157,33.4362,33.4983,145900.0],["2013-01-29",33.5161,33.6937,33.3562,33.4806,103100.0],["2013-01-30",33.3562,33.5161,32.5747,32.7701,162300.0],["2013-01-31",32.8234,33.152,32.628,32.9566,100700.0],["2013-02-01",33.1697,33.4095,32.8678,33.2141,77700.0],["2013-02-04",33.1076,33.4273,32.7612,32.9832,50700.0],["2013-02-05",33.1165,33.5694,33.1165,33.4273,34300.0],["2013-02-06",33.1609,33.2941,32.9211,33.1875,36500.0],["2013-02-07",33.1609,33.1609,32.8234,32.9832,31700.0],["2013-02-08",33.1076,33.1431,32.9211,32.9921,71800.0],["2013-02-11",32.93,33.0987,32.6458,33.0809,73900.0],["2013-02-12",33.0543,34.342,32.6724,33.1786,107300.0],["2013-02-13",33.152,33.6315,32.5037,32.7612,162100.0],["2013-02-14",32.6724,33.4362,32.6724,33.4007,85300.0],["2013-02-15",33.6049,33.6049,33.2585,33.3651,96800.0],["2013-02-19",33.4184,33.6493,33.2319,33.6493,150100.0],["2013-02-20",33.676,33.7825,32.7879,32.8767,134200.0],["2013-02-21",32.7968,33.3563,32.5126,32.6191,102000.0],["2013-02-22",32.85,33.5427,32.6813,33.4894,81300.0],["2013-02-25",33.5605,34.0667,32.8767,32.8944,144700.0],["2013-02-26",33.0277,33.2319,32.8589,32.9477,56400.0],["2013-02-27",32.9477,33.6138,32.779,33.2941,58100.0],["2013-02-28",33.2674,33.7381,33.0809,33.4983,77100.0],["2013-03-01",33.1609,33.2674,32.628,33.1253,102600.0],["2013-03-04",32.9744,33.6937,32.8589,33.6138,92200.0],["2013-03-05",33.9157,35.1502,33.9157,34.866,109400.0],["2013-03-06",34.3585,34.3585,32.9161,33.6818,742900.0],["2013-03-07",33.7887,34.2249,33.7174,34.038,117800.0],["2013-03-08",34.2427,34.3852,33.8688,34.2249,97200.0],["2013-03-11",34.1003,34.2605,33.5126,33.6729,76000.0],["2013-03-12",33.5216,33.7887,33.2812,33.6729,114100.0],["2013-03-13",33.7174,33.7174,33.2277,33.6106,155900.0],["2013-03-14",33.6106,33.7887,33.4325,33.7174,111900.0],["2013-03-15",33.6996,33.7619,33.3435,33.753,337200.0],["2013-03-18",33.664,33.9756,33.6106,33.7798,102900.0],["2013-03-19",33.7976,33.8065,33.2633,33.5661,58200.0],["2013-03-20",33.5127,33.575,32.9784,33.0853,101900.0],["2013-03-21",32.9339,33.0675,32.5155,32.836,108500.0],["2013-03-22",32.9428,33.3613,32.747,33.112,74500.0],["2013-03-25",33.112,33.4681,32.6846,33.3791,97200.0],["2013-03-26",33.5839,33.6729,32.9695,33.4147,52100.0],["2013-03-27",33.3613,33.4503,32.8805,33.3168,55500.0],["2013-03-28",33.4147,33.5305,32.9428,33.201,69700.0],["2013-04-01",33.2455,33.2455,32.462,32.8894,156200.0],["2013-04-02",33.0141,33.0497,32.4798,32.6045,89500.0],["2013-04-03",32.5511,32.9962,32.4709,32.5244,103200.0],["2013-04-04",32.5511,32.836,32.4531,32.8271,86700.0],["2013-04-05",32.4977,33.0764,32.4977,32.8894,102500.0],["2013-04-08",33.0853,33.7976,33.0586,33.7976,77800.0],["2013-04-09",33.8599,33.8599,33.4948,33.6106,94300.0],["2013-04-10",33.6373,34.3763,33.6373,33.9133,118600.0],["2013-04-11",33.8332,34.038,33.6907,33.8332,87900.0],["2013-04-12",33.7887,33.8955,33.4325,33.7174,124200.0],["2013-04-15",33.6106,33.851,32.8182,32.9428,138300.0],["2013-04-16",33.1298,33.5661,32.9517,33.4681,71400.0],["2013-04-17",33.1654,33.388,32.5867,32.5867,126800.0],["2013-04-18",32.5956,33.0942,32.4977,32.8182,140700.0],["2013-04-19",32.8538,33.3524,32.0525,32.5867,293800.0],["2013-04-22",32.7113,32.7202,32.3908,32.5422,211600.0],["2013-04-23",32.7291,33.0853,32.4977,33.0853,75200.0],["2013-04-24",33.0942,33.1921,32.6401,32.8716,72100.0],["2013-04-25",33.0319,33.3346,32.7203,32.7559,89900.0],["2013-04-26",32.7648,32.8004,32.3196,32.4888,53800.0],["2013-04-29",32.6757,32.8805,32.462,32.5867,36900.0],["2013-04-30",32.4977,32.8538,32.1415,32.8449,54300.0],["2013-05-01",32.6579,32.8716,31.9902,31.9902,159600.0],["2013-05-02",32.2039,32.6134,32.2039,32.4442,53900.0],["2013-05-03",32.8182,33.3079,32.7024,33.0764,111100.0],["2013-05-06",33.201,33.4414,33.0586,33.1387,80600.0],["2013-05-07",33.1298,34.1003,32.9606,34.0914,158100.0],["2013-05-08",33.9489,34.2873,33.8243,34.1893,96900.0],["2013-05-09",34.2427,34.2427,33.5661,33.7709,43400.0],["2013-05-10",33.7352,34.216,33.6996,33.7798,73800.0],["2013-05-13",33.6284,33.7441,33.1743,33.3969,138500.0],["2013-05-14",33.388,33.9311,33.388,33.9222,258400.0],["2013-05-15",33.8154,34.2695,33.7976,34.0647,118000.0],["2013-05-16",33.9133,34.2605,33.8154,33.9667,109800.0],["2013-05-17",34.1715,34.6523,33.7619,34.6523,173800.0],["2013-05-20",34.5365,34.7413,34.5365,34.6701,135900.0],["2013-05-21",34.5987,34.9825,34.5094,34.9558,78800.0],["2013-05-22",34.92,35.4021,34.5808,34.8219,141900.0],["2013-05-23",34.5362,35.0004,34.5005,34.9558,116900.0],["2013-05-24",34.8754,34.9468,34.5273,34.6433,66600.0],["2013-05-28",35.0629,35.3753,34.7415,35.3664,271200.0],["2013-05-29",35.0986,35.3485,34.6969,34.7504,22300.0],["2013-05-30",34.7505,34.8665,34.2595,34.8397,43100.0],["2013-05-31",34.5898,35.1075,34.1524,34.6076,139600.0],["2013-06-03",34.7861,34.8576,34.322,34.5541,172600.0],["2013-06-04",34.8129,34.9647,33.9828,34.2684,110900.0],["2013-06-05",34.1435,34.4827,33.8132,33.9024,82000.0],["2013-06-06",34.0006,34.197,33.7061,34.0899,90000.0],["2013-06-07",34.3577,34.7594,33.956,34.563,120300.0],["2013-06-10",34.6165,34.7058,34.3755,34.6344,70700.0],["2013-06-11",34.2684,34.7683,33.6168,34.3845,53300.0],["2013-06-12",34.6523,35.045,34.1434,34.3309,60000.0],["2013-06-13",34.2506,34.8129,34.2506,34.7594,64200.0],["2013-06-14",34.7237,34.92,34.0363,34.1702,35000.0],["2013-06-17",34.4916,34.4916,33.7953,34.1613,37400.0],["2013-06-18",34.2863,34.8933,34.1702,34.8308,40400.0],["2013-06-19",34.7326,35.1968,34.4559,34.8129,49500.0],["2013-06-20",34.3666,34.5541,33.8757,34.3309,65100.0],["2013-06-21",34.4559,34.7415,34.1524,34.3488,215100.0],["2013-06-24",34.0185,34.0185,33.3758,33.6971,105800.0],["2013-06-25",34.0274,34.1345,33.4472,33.956,62100.0],["2013-06-26",34.2595,34.5898,33.7328,33.9471,46900.0],["2013-06-27",34.1524,34.5898,33.9917,34.5362,46300.0],["2013-06-28",34.3755,34.8397,34.1434,34.1702,165000.0],["2013-07-01",34.2773,34.8218,34.1167,34.6344,88600.0],["2013-07-02",34.5184,34.7504,34.2238,34.4648,89900.0],["2013-07-03",34.3845,34.8486,34.322,34.6255,17700.0],["2013-07-05",35.17,35.4646,34.7683,35.4288,43300.0],["2013-07-08",35.3931,35.4199,34.8308,35.1432,69400.0],["2013-07-09",35.2057,36.2233,35.1521,36.1876,82800.0],["2013-07-10",36.1876,36.4018,36.0715,36.2501,64200.0],["2013-07-11",36.625,37.4373,35.8484,36.5446,72900.0],["2013-07-12",36.4018,36.4018,35.4735,35.5716,83800.0],["2013-07-15",35.6966,35.9734,35.536,35.6431,107700.0],["2013-07-16",35.7502,35.8841,35.2682,35.5003,96300.0],["2013-07-17",35.7323,35.9287,35.2325,35.4556,98200.0],["2013-07-18",35.6252,36.0358,35.0361,35.9287,176400.0],["2013-07-19",32.6081,34.8843,32.6081,33.6079,372100.0],["2013-07-22",33.7239,33.7239,33.3133,33.4561,88900.0],["2013-07-23",33.6614,33.6614,33.0723,33.2508,155300.0],["2013-07-24",33.4025,33.8935,33.1526,33.2687,98000.0],["2013-07-25",33.1794,33.5097,33.0276,33.4472,77500.0],["2013-07-26",33.1526,33.3579,32.9473,33.0723,111600.0],["2013-07-29",33.0276,33.0276,32.4028,32.7599,166500.0],["2013-07-30",32.8134,32.8134,32.3135,32.7152,147000.0],["2013-07-31",32.7331,33.0009,32.5902,32.6438,86700.0],["2013-08-01",32.9562,33.1615,32.7509,33.0009,142000.0],["2013-08-02",32.8491,33.0276,32.5992,32.8848,100700.0],["2013-08-05",32.9384,32.9652,32.4564,32.8045,138700.0],["2013-08-06",32.8313,33.1526,32.6706,32.858,89100.0],["2013-08-07",32.6795,32.7241,32.3403,32.6795,119100.0],["2013-08-08",32.867,33.1169,32.5456,32.7688,59400.0],["2013-08-09",32.7688,33.2776,32.7241,33.108,90300.0],["2013-08-12",32.7777,33.5722,32.7777,33.4026,142600.0],["2013-08-13",33.3222,33.4561,33.0633,33.099,34300.0],["2013-08-14",33.0009,33.2151,33.0009,33.108,75900.0],["2013-08-15",32.7063,32.7331,32.501,32.626,112900.0],["2013-08-16",32.4474,32.867,32.4385,32.5992,75200.0],["2013-08-19",32.5099,32.7242,32.1796,32.4474,58800.0],["2013-08-20",32.4474,33.1883,32.4474,33.099,75600.0],["2013-08-21",32.938,33.0096,32.6068,32.8216,77400.0],["2013-08-22",33.0096,33.5376,33.0096,33.4839,43800.0],["2013-08-23",33.466,33.6451,33.287,33.5824,52900.0],["2013-08-26",33.6182,33.8062,33.3586,33.4839,46200.0],["2013-08-27",33.0275,33.3765,32.5262,32.6694,73900.0],["2013-08-28",32.6157,33.1169,32.5262,33.0095,66100.0],["2013-08-29",33.0006,33.5555,32.929,33.4123,63500.0],["2013-08-30",33.2781,33.3676,32.7589,32.9648,125000.0],["2013-09-03",33.3855,33.9315,33.1349,33.2423,94700.0],["2013-09-04",33.3318,34.0657,33.0095,33.9314,95600.0],["2013-09-05",33.9046,34.0568,33.6182,33.6719,57100.0],["2013-09-06",33.7166,33.9136,32.9469,33.6092,45700.0],["2013-09-09",33.6271,34.2716,33.6003,34.0836,127900.0],["2013-09-10",34.1642,34.7012,33.9404,34.6565,67000.0],["2013-09-11",34.5132,34.7997,34.379,34.6475,178200.0],["2013-09-12",34.6385,34.6385,33.9404,33.9941,87300.0],["2013-09-13",33.9941,34.6385,33.8061,34.0747,69500.0],["2013-09-16",34.3521,34.4953,34.1015,34.1463,72400.0],["2013-09-17",34.0568,34.4237,33.663,34.1373,96400.0],["2013-09-18",34.2358,34.9071,33.9583,34.7281,63700.0],["2013-09-19",34.7281,35.0771,34.6117,34.8534,25800.0],["2013-09-20",34.8802,35.8021,34.8802,35.4799,159600.0],["2013-09-23",35.3546,35.6231,35.0234,35.462,65300.0],["2013-09-24",35.5336,35.8648,35.3456,35.5873,135800.0],["2013-09-25",35.7126,35.9274,35.0682,35.7126,128800.0],["2013-09-26",35.7842,36.1243,35.4083,35.9543,146800.0],["2013-09-27",35.6679,36.0169,35.4889,35.9185,36600.0],["2013-09-30",35.5515,36.4824,35.3188,36.0975,159700.0],["2013-10-01",36.196,36.7867,35.7663,36.7598,135600.0],["2013-10-02",36.3929,36.6077,36.2496,36.3392,88100.0],["2013-10-03",36.2496,36.3391,35.3904,35.4978,61800.0],["2013-10-04",35.4173,36.1064,35.2919,35.5873,66500.0],["2013-10-07",35.2024,35.7305,35.1219,35.2919,85000.0],["2013-10-08",35.1845,35.3994,34.5132,34.549,115400.0],["2013-10-09",34.7728,34.8444,34.2447,34.4416,107500.0],["2013-10-10",34.9608,34.9608,34.549,34.8534,141700.0],["2013-10-11",34.6744,35.7126,34.6744,35.7037,46100.0],["2013-10-14",35.4351,36.0438,35.1129,35.8289,60900.0],["2013-10-15",35.829,35.9095,35.3904,35.4083,61000.0],["2013-10-16",35.7395,36.1243,35.4441,35.7037,71800.0],["2013-10-17",35.471,35.6321,35.1308,35.4083,203500.0],["2013-10-18",35.4889,36.4466,35.2561,36.375,104600.0],["2013-10-21",36.3123,37.1626,36.1512,36.9299,115800.0],["2013-10-22",37.0104,37.2879,36.0438,36.7956,184600.0],["2013-10-23",36.733,37.8965,36.733,37.1,113800.0],["2013-10-24",36.5092,37.5027,36.5092,37.4132,169800.0],["2013-10-25",37.4848,37.5922,37.091,37.1805,91800.0],["2013-10-28",37.1805,37.3864,36.912,37.1268,66800.0],["2013-10-29",37.3148,37.5206,37.1358,37.2074,84800.0],["2013-10-30",37.3058,37.449,36.6614,36.7867,82500.0],["2013-10-31",36.912,36.9567,35.9722,36.2317,72600.0],["2013-11-01",36.1691,36.7061,35.8648,36.2049,109600.0],["2013-11-04",36.366,36.7598,35.8916,36.5987,84400.0],["2013-11-05",36.3481,36.8583,36.1154,36.1422,57700.0],["2013-11-06",36.4287,36.6882,35.471,35.7663,65000.0],["2013-11-07",35.8469,36.187,35.1577,35.6231,137100.0],["2013-11-08",35.6947,36.724,35.6947,36.6972,112400.0],["2013-11-11",36.5271,37.1537,36.5271,36.9746,96700.0],["2013-11-12",36.8225,37.3685,36.5987,37.3416,103800.0],["2013-11-13",37.1,37.637,36.8225,37.628,107800.0],["2013-11-14",37.5206,37.7802,37.3774,37.5385,38600.0],["2013-11-15",37.5922,37.9413,36.9746,37.8607,67900.0],["2013-11-18",38.0487,38.4425,37.7175,38.2367,114800.0],["2013-11-19",38.2367,38.4336,37.7354,37.8876,225700.0],["2013-11-20",38.085,38.1029,37.3403,37.5736,59500.0],["2013-11-21",37.753,38.4259,37.753,38.2554,47700.0],["2013-11-22",38.2554,38.2554,37.5915,37.771,75100.0],["2013-11-25",37.9594,38.4977,37.744,38.3541,87600.0],["2013-11-26",38.2913,39.5025,38.2195,38.6592,49100.0],["2013-11-27",38.6951,39.1616,38.6053,38.8566,70500.0],["2013-11-29",39.1347,39.3051,38.5066,38.7578,83200.0],["2013-12-02",38.6412,39.1077,37.9863,38.0132,92800.0],["2013-12-03",37.8786,38.1298,37.6454,37.7261,72600.0],["2013-12-04",37.4839,38.0042,37.0532,37.4928,109300.0],["2013-12-05",37.439,38.4887,37.439,38.1657,90100.0],["2013-12-06",38.5964,38.6592,38.1029,38.1926,109400.0],["2013-12-09",38.3003,38.722,37.0532,38.6502,128400.0],["2013-12-10",38.6412,38.8207,38.085,38.1298,112000.0],["2013-12-11",38.2644,38.2823,37.1429,37.4659,108800.0],["2013-12-12",37.43,37.8966,37.2147,37.5646,106500.0],["2013-12-13",37.7081,38.0939,37.4928,37.7081,192200.0],["2013-12-16",37.753,38.1837,37.5915,38.0939,134600.0],["2013-12-17",37.9773,38.2285,37.8248,37.9235,143300.0],["2013-12-18",38.085,38.713,37.8158,38.6681,104300.0],["2013-12-19",38.5246,38.7937,38.2016,38.2644,68200.0],["2013-12-20",38.4259,39.4756,38.4169,39.2423,297100.0],["2013-12-23",39.2782,39.4487,38.3631,39.4487,109600.0],["2013-12-24",38.6053,39.7537,38.6053,39.5743,61300.0],["2013-12-26",39.6102,39.8883,39.4307,39.6102,122400.0],["2013-12-27",39.7627,39.987,39.4397,39.7268,94700.0],["2013-12-30",39.6012,39.7358,39.0808,39.1436,82200.0],["2013-12-31",39.2244,39.5653,39.045,39.3948,115700.0],["2014-01-02",39.3589,39.4038,38.4259,38.7578,120000.0],["2014-01-03",38.7848,39.1974,38.7219,39.1167,88600.0],["2014-01-06",39.3948,39.3948,38.2823,38.3182,179000.0],["2014-01-07",38.5605,39.0808,38.1657,38.4528,144200.0],["2014-01-08",38.5066,38.6322,37.9953,38.2823,122000.0],["2014-01-09",38.5066,39.2423,38.0491,39.1257,161300.0],["2014-01-10",39.1347,39.9062,38.8745,39.8434,149300.0],["2014-01-13",39.7178,40.1126,39.036,39.332,134700.0],["2014-01-14",39.6191,40.31,39.2244,39.35,95600.0],["2014-01-15",39.5653,40.1395,39.5653,40.0318,88000.0],["2014-01-16",39.8345,40.283,39.7717,40.0946,110000.0],["2014-01-17",39.9152,39.9601,39.2244,39.5294,88700.0],["2014-01-21",39.9062,39.9062,39.1616,39.6819,115000.0],["2014-01-22",39.673,40.1754,39.5922,39.8524,168600.0],["2014-01-23",39.664,40.3728,39.4576,40.0408,125900.0],["2014-01-24",39.8883,40.929,39.7896,40.3548,280500.0],["2014-01-27",41.0636,41.8621,39.5294,39.6102,225100.0],["2014-01-28",39.5294,40.4894,39.5294,40.1933,182500.0],["2014-01-29",39.969,40.3907,39.5833,39.8345,117000.0],["2014-01-30",40.3279,41.0098,40.0318,40.4894,114200.0],["2014-01-31",39.7896,41.0815,39.7896,39.9601,122700.0],["2014-02-03",39.9511,40.4804,38.3541,38.7309,145100.0],["2014-02-04",39.0539,39.664,38.0491,38.2285,162600.0],["2014-02-05",37.9145,38.2644,37.4211,38.0311,106800.0],["2014-02-06",38.0222,38.5336,37.9773,38.1119,84000.0],["2014-02-07",38.1478,38.6861,38.058,38.4259,111100.0],["2014-02-10",38.2913,38.4708,37.7889,38.4528,128600.0],["2014-02-11",37.4928,38.5694,37.1071,38.2285,259300.0],["2014-02-12",38.381,39.8075,38.381,39.8075,149000.0],["2014-02-13",40.0408,40.9021,39.9601,40.5432,269200.0],["2014-02-14",40.5432,40.5971,40.2382,40.5791,138500.0],["2014-02-18",40.5971,40.615,40.1036,40.4356,148600.0],["2014-02-19",40.1844,40.4804,39.6281,39.6999,209200.0],["2014-02-20",39.4756,40.0229,39.4038,39.6819,153400.0],["2014-02-21",39.8883,39.9242,39.5204,39.673,137700.0],["2014-02-24",39.6371,39.8434,39.6371,39.664,142400.0],["2014-02-25",39.7627,39.7627,38.8476,39.018,89800.0],["2014-02-26",38.9283,39.2064,38.695,38.8655,123300.0],["2014-02-27",38.713,38.9193,38.5694,38.8027,133300.0],["2014-02-28",38.8386,39.3231,38.704,38.8117,131100.0],["2014-03-03",38.4977,38.8027,38.2195,38.6233,158500.0],["2014-03-04",39.1885,40.0677,39.1885,39.7268,213800.0],["2014-03-05",39.7268,39.7896,39.4756,39.7358,93300.0],["2014-03-06",39.8707,40.2935,39.5828,40.2485,134100.0],["2014-03-07",40.3565,40.5544,40.1586,40.4195,86500.0],["2014-03-10",40.2306,40.4914,40.0686,40.4824,140800.0],["2014-03-11",40.4105,40.5814,40.2216,40.3835,79600.0],["2014-03-12",40.0057,40.5364,40.0057,40.4375,97700.0],["2014-03-13",40.5094,40.6354,39.9966,40.2755,113500.0],["2014-03-14",40.0236,40.5634,39.8347,39.9247,77500.0],["2014-03-17",40.2575,40.5814,39.7627,39.8347,76900.0],["2014-03-18",39.9517,40.3025,39.8347,40.0326,120400.0],["2014-03-19",39.9877,40.7163,39.9157,40.5634,155700.0],["2014-03-20",40.3835,40.8513,40.1136,40.2665,163300.0],["2014-03-21",40.5184,40.8513,40.3745,40.7073,212200.0],["2014-03-24",41.1841,41.1931,40.4824,40.8153,137800.0],["2014-03-25",40.9682,41.1661,40.5904,40.8693,144400.0],["2014-03-26",41.2201,41.2201,40.4824,40.4824,137300.0],["2014-03-27",40.4285,40.6983,40.2575,40.5274,113500.0],["2014-03-28",40.4374,41.0492,40.4374,40.5364,92500.0],["2014-03-31",40.6624,41.7149,40.5994,41.481,113600.0],["2014-04-01",41.562,42.2277,41.49,42.1647,106400.0],["2014-04-02",42.1827,42.3716,41.8139,42.2097,75300.0],["2014-04-03",42.2187,42.3446,41.6339,41.8408,82700.0],["2014-04-04",42.1467,42.1467,40.6983,40.9412,114000.0],["2014-04-07",40.6174,40.8333,40.4824,40.5634,123800.0],["2014-04-08",40.4825,41.2291,40.4825,41.1032,115100.0],["2014-04-09",41.1841,41.544,40.7973,41.508,70400.0],["2014-04-10",41.391,41.472,40.5094,40.6714,119600.0],["2014-04-11",40.4824,40.9323,40.4015,40.5184,124900.0],["2014-04-14",40.9772,40.9772,39.6458,40.5994,135600.0],["2014-04-15",40.6984,41.0042,40.3835,40.7253,206000.0],["2014-04-16",40.9143,41.427,40.6534,41.2651,79400.0],["2014-04-17",41.2381,42.1287,41.1392,41.8319,61900.0],["2014-04-21",42.0298,42.3536,41.6969,42.2727,103900.0],["2014-04-22",41.445,42.1557,40.2845,40.4734,420300.0],["2014-04-23",40.3295,40.9412,40.3295,40.4824,141900.0],["2014-04-24",40.5634,40.5634,40.2036,40.4285,282800.0],["2014-04-25",40.3655,40.5004,39.9517,40.2575,182500.0],["2014-04-28",40.4195,41.3371,39.9517,40.2575,217800.0],["2014-04-29",40.4825,40.5184,39.5379,39.6458,107700.0],["2014-04-30",39.5019,39.9067,39.169,39.7628,111300.0],["2014-05-01",39.7897,39.7897,38.8991,39.25,194400.0],["2014-05-02",39.3309,39.7897,39.0791,39.4209,107900.0],["2014-05-05",39.178,39.178,38.4403,38.7192,126100.0],["2014-05-06",38.4583,39.079,38.3414,38.8631,155500.0],["2014-05-07",38.9441,39.079,38.2244,38.8631,114900.0],["2014-05-08",38.8092,39.277,38.2424,38.3594,71500.0],["2014-05-09",38.1075,38.9171,37.9635,38.8901,82300.0],["2014-05-12",39.1241,40.1496,39.1241,39.9427,87000.0],["2014-05-13",39.9157,40.1316,39.5019,39.6728,106300.0],["2014-05-14",39.5379,39.8617,38.7642,38.8182,107400.0],["2014-05-15",38.5933,38.8632,38.1885,38.5843,77400.0],["2014-05-16",38.4493,38.7372,38.1165,38.6832,61700.0],["2014-05-19",38.5213,39.214,38.5213,39.196,68200.0],["2014-05-20",38.9711,38.9711,37.8646,38.2154,114400.0],["2014-05-21",38.2966,38.8018,38.053,38.4771,122000.0],["2014-05-22",38.6936,39.7491,38.5131,39.3792,179600.0],["2014-05-23",39.4965,39.8754,39.4604,39.6679,81700.0],["2014-05-27",40.0378,40.4167,39.8032,40.2182,84800.0],["2014-05-28",40.0197,40.4979,39.7942,40.3084,94500.0],["2014-05-29",40.3175,40.3626,39.9927,40.2453,40100.0],["2014-05-30",40.3806,40.6693,40.0107,40.4708,147300.0],["2014-06-02",40.4438,40.4438,39.8303,40.11,139600.0],["2014-06-03",40.0558,40.2994,39.7852,40.0288,150400.0],["2014-06-04",39.8844,40.1461,39.8123,40.119,94900.0],["2014-06-05",40.146,40.6603,39.9115,40.5881,219800.0],["2014-06-06",40.8678,41.1204,40.4438,40.8497,111400.0],["2014-06-09",40.7685,41.4993,40.7685,41.373,86600.0],["2014-06-10",41.2377,41.373,40.9399,41.0121,52300.0],["2014-06-11",40.6873,41.0031,40.4798,40.534,104300.0],["2014-06-12",40.3716,40.8136,39.8844,40.5069,85200.0],["2014-06-13",40.6964,40.6964,40.2363,40.4347,64200.0],["2014-06-16",40.2814,40.6693,40.2814,40.5159,93600.0],["2014-06-17",40.4257,40.8948,40.2904,40.4979,112400.0],["2014-06-18",40.4347,40.9851,40.3896,40.8407,90500.0],["2014-06-19",41.0753,41.2647,40.8858,41.0031,94500.0],["2014-06-20",41.2196,41.2828,41.0302,41.0572,209600.0],["2014-06-23",41.2377,41.2377,40.6332,40.9039,122700.0],["2014-06-24",41.0031,41.4361,40.552,41.2286,168900.0],["2014-06-25",40.958,41.5985,40.6152,41.4812,159900.0],["2014-06-26",41.6346,42.4736,41.3008,42.2932,191900.0],["2014-06-27",42.0135,42.4375,41.8872,42.3834,138400.0],["2014-06-30",42.221,43.3758,42.0316,43.1683,208000.0],["2014-07-01",43.2224,44.0614,43.078,43.7366,142900.0],["2014-07-02",43.6284,43.8629,43.6013,43.7547,127400.0],["2014-07-03",43.7908,44.1426,43.6645,44.0795,46600.0],["2014-07-07",43.908,43.908,43.4389,43.5291,122300.0],["2014-07-08",43.6193,43.7276,42.9157,43.1232,103600.0],["2014-07-09",43.2404,43.5201,42.7262,42.8886,87400.0],["2014-07-10",42.1308,42.8525,41.7429,42.3202,100700.0],["2014-07-11",42.1218,42.5007,41.8962,42.3924,121000.0],["2014-07-14",42.7713,42.7984,42.3293,42.5368,80100.0],["2014-07-15",42.6901,43.051,42.2842,42.7894,93200.0],["2014-07-16",42.9608,43.7186,42.7623,43.1592,111000.0],["2014-07-17",42.8435,43.2314,42.4104,42.7172,110300.0],["2014-07-18",42.5638,43.3397,42.3202,43.1592,149700.0],["2014-07-21",43.0149,43.0149,42.2932,42.4195,129800.0],["2014-07-22",42.7262,43.4479,42.7262,43.0329,109800.0],["2014-07-23",42.23,43.4479,41.382,42.5277,270500.0],["2014-07-24",42.5368,42.6992,42.1849,42.5007,117100.0],["2014-07-25",42.3293,42.3293,41.5534,41.7429,147900.0],["2014-07-28",41.7248,41.7248,41.1114,41.1835,124200.0],["2014-07-29",41.1564,41.2737,40.5159,40.6242,125500.0],["2014-07-30",40.7595,41.2016,40.543,40.9941,113800.0],["2014-07-31",40.543,41.2286,40.2453,40.3896,131100.0],["2014-08-01",40.5069,40.7505,40.146,40.2723,102500.0],["2014-08-04",40.5159,41.0031,40.1009,40.8858,126900.0],["2014-08-05",40.6422,41.1384,40.4257,40.8046,135200.0],["2014-08-06",40.6422,41.2016,40.4799,40.7234,207500.0],["2014-08-07",40.7866,41.2828,40.5701,41.0482,91600.0],["2014-08-08",41.0211,41.4181,41.0211,41.1384,174900.0],["2014-08-11",41.2828,41.9864,41.0482,41.5895,128100.0],["2014-08-12",41.4181,41.9233,41.4181,41.7699,109200.0],["2014-08-13",41.8872,42.1308,41.7338,41.9955,85000.0],["2014-08-14",41.9504,42.0676,41.5173,41.8601,79800.0],["2014-08-15",42.2571,42.3563,41.1204,41.7248,191200.0],["2014-08-18",42.1308,42.7713,41.788,42.636,100200.0],["2014-08-19",42.5998,42.9073,42.5003,42.5636,56100.0],["2014-08-20",42.4099,42.5998,42.0662,42.2833,51200.0],["2014-08-21",42.2923,42.6541,41.7044,42.4641,85700.0],["2014-08-22",42.4099,42.6722,42.1114,42.428,67500.0],["2014-08-25",42.5094,42.5546,42.1385,42.437,56200.0],["2014-08-26",42.428,42.5094,42.1747,42.2742,76200.0],["2014-08-27",42.3375,42.4189,41.623,41.9848,49800.0],["2014-08-28",41.7858,41.9215,41.4512,41.6592,45100.0],["2014-08-29",41.6321,42.1205,41.3698,41.8672,51600.0],["2014-09-02",42.1295,42.5094,41.9034,42.4822,112300.0],["2014-09-03",42.5094,42.645,42.0933,42.4913,125400.0],["2014-09-04",42.4913,43.0701,42.4913,42.844,87200.0],["2014-09-05",42.6541,43.052,42.4642,42.9164,63200.0],["2014-09-08",42.9254,43.251,42.7717,43.1968,53300.0],["2014-09-09",43.1334,43.1334,42.3375,42.645,74600.0],["2014-09-10",42.5275,42.8259,42.229,42.7626,58100.0],["2014-09-11",42.6903,43.45,42.5094,43.251,69400.0],["2014-09-12",43.3776,43.3776,42.3556,42.8169,108900.0],["2014-09-15",42.8802,42.8802,42.2833,42.5908,109900.0],["2014-09-16",42.437,42.6812,42.1385,42.627,140800.0],["2014-09-17",42.627,43.4319,42.4099,43.3776,126900.0],["2014-09-18",43.4319,44.0741,43.4138,43.6671,172200.0],["2014-09-19",43.658,43.7304,42.3194,42.4822,376700.0],["2014-09-22",42.4099,42.8078,41.831,41.9667,138400.0],["2014-09-23",41.831,42.1385,41.5597,41.6682,130900.0],["2014-09-24",41.7858,41.9848,41.1527,41.7225,138600.0],["2014-09-25",41.2793,41.5507,40.8361,41.3155,156900.0],["2014-09-26",41.3426,41.5145,41.1889,41.3426,105700.0],["2014-09-29",40.9085,41.6049,40.9085,41.3064,96700.0],["2014-09-30",41.1979,41.2793,40.5196,40.5467,206100.0],["2014-10-01",40.5557,40.5557,39.4794,39.6513,142300.0],["2014-10-02",39.9045,41.6592,39.7417,41.5778,209300.0],["2014-10-03",42.021,42.3466,41.8129,42.0571,128500.0],["2014-10-06",42.0933,42.645,41.9848,42.0933,187400.0],["2014-10-07",41.7496,42.0571,41.632,41.6682,157000.0],["2014-10-08",41.5145,41.9667,40.9085,41.8853,157800.0],["2014-10-09",41.9938,42.03,40.7005,40.8361,134000.0],["2014-10-10",40.5558,41.2431,40.2301,40.6643,129800.0],["2014-10-13",40.7728,41.3607,40.4744,40.7367,142800.0],["2014-10-14",41.1889,42.0843,41.0984,41.9215,168700.0],["2014-10-15",41.4783,42.5003,40.8271,42.2742,198500.0],["2014-10-16",41.7496,42.238,41.0351,41.3969,238600.0],["2014-10-17",41.9758,42.1476,40.8452,41.9124,198200.0],["2014-10-20",41.623,42.3828,41.623,42.3647,89300.0],["2014-10-21",42.5817,43.7485,42.5817,43.7213,166300.0],["2014-10-22",43.9475,44.0922,43.0792,43.251,104100.0],["2014-10-23",43.7033,44.2007,43.4138,43.7304,159200.0],["2014-10-24",41.5687,41.8672,39.4342,41.2974,484000.0],["2014-10-27",40.9356,41.7406,40.5467,41.623,176300.0],["2014-10-28",41.9215,43.1063,41.6773,43.0792,200000.0],["2014-10-29",43.2782,43.9565,42.6812,43.1515,141700.0],["2014-10-30",42.835,43.2601,42.4189,42.8712,121400.0],["2014-10-31",43.251,43.3234,42.9254,43.2962,156500.0],["2014-11-03",43.2782,43.7033,43.0521,43.2691,110800.0],["2014-11-04",43.2329,44.2459,43.2329,43.2962,181500.0],["2014-11-05",43.6942,43.7123,42.5094,42.645,126000.0],["2014-11-06",42.7807,43.1696,42.5546,43.1425,156600.0],["2014-11-07",43.1696,43.5585,42.8259,43.3505,119800.0],["2014-11-10",43.3957,43.9294,43.2782,43.6942,148300.0],["2014-11-11",43.7575,43.848,43.3957,43.6942,86700.0],["2014-11-12",43.4048,44.7615,43.242,44.6982,118800.0],["2014-11-13",44.9062,45.2861,44.4178,44.8881,185600.0],["2014-11-14",44.7976,45.1956,44.4811,44.5896,116100.0],["2014-11-17",44.6348,44.9333,43.857,43.9203,140400.0],["2014-11-18",44.0831,44.4811,43.45,43.9927,78100.0],["2014-11-19",43.9383,43.9383,42.9862,43.2492,78500.0],["2014-11-20",43.0679,43.3671,42.7959,43.3036,151500.0],["2014-11-21",43.9111,44.1559,43.0135,43.5756,86000.0],["2014-11-24",43.6844,44.1015,43.4033,44.0289,97500.0],["2014-11-25",44.2284,44.3735,43.8385,44.0108,61800.0],["2014-11-26",43.902,44.2647,43.7932,44.0833,57400.0],["2014-11-28",44.4279,45.3527,44.3191,44.3916,65600.0],["2014-12-01",44.4279,44.4823,43.3217,43.3308,113100.0],["2014-12-02",43.5937,44.3644,43.2492,43.9292,148700.0],["2014-12-03",44.029,44.6274,43.8567,44.3826,139200.0],["2014-12-04",44.2284,44.4188,43.7297,43.9745,133000.0],["2014-12-05",43.9201,44.5639,43.9201,44.3463,182200.0],["2014-12-08",44.2828,45.0988,44.2284,44.6908,191200.0],["2014-12-09",44.0924,45.0444,43.9383,44.9991,165300.0],["2014-12-10",44.9991,45.0354,44.31,44.573,170000.0],["2014-12-11",44.6274,45.4434,44.5548,44.6908,120000.0],["2014-12-12",44.2284,44.8994,44.2284,44.6455,140300.0],["2014-12-15",44.9628,45.3981,44.1559,44.5095,155100.0],["2014-12-16",44.4732,45.0354,43.3399,43.3943,146800.0],["2014-12-17",43.3671,43.5303,42.2156,43.494,175100.0],["2014-12-18",43.9292,44.4098,43.4577,44.2556,186700.0],["2014-12-19",44.4279,44.718,44.0561,44.6999,552300.0],["2014-12-22",44.7362,45.5431,44.709,45.4887,94900.0],["2014-12-23",45.5794,46.0871,45.3346,45.6429,176800.0],["2014-12-24",45.8786,46.0962,45.5975,45.6429,43900.0],["2014-12-26",45.797,46.0146,45.6791,45.8061,72200.0],["2014-12-29",45.7607,45.8605,45.4887,45.7789,118400.0],["2014-12-30",45.5703,46.1687,45.5703,45.9965,52600.0],["2014-12-31",46.1325,46.5767,45.6156,45.67,77700.0],["2015-01-02",45.7245,46.1325,44.446,45.0716,99100.0],["2015-01-05",44.9719,45.262,43.7569,43.9111,158000.0],["2015-01-06",43.2401,44.038,41.8075,42.5782,233900.0],["2015-01-07",42.7687,42.7687,41.3724,42.0886,169300.0],["2015-01-08",42.5238,43.2492,42.3788,43.1676,104800.0],["2015-01-09",43.0951,43.0951,42.5782,42.6598,67200.0],["2015-01-12",42.6599,42.7324,41.9073,42.5873,71900.0],["2015-01-13",42.9137,43.8023,42.5873,43.2311,130300.0],["2015-01-14",42.678,43.1948,42.2881,42.7687,120700.0],["2015-01-15",42.8865,43.222,42.1974,42.2065,108800.0],["2015-01-16",42.0342,42.814,41.9889,42.7777,71800.0],["2015-01-20",42.7958,43.7025,42.1521,42.2428,107200.0],["2015-01-21",42.0796,42.4694,41.4358,41.9163,97100.0],["2015-01-22",42.1884,42.9772,41.9436,42.7868,127000.0],["2015-01-23",42.7233,42.9772,41.9436,42.6236,88200.0],["2015-01-26",42.4785,42.7686,41.9345,42.678,101100.0],["2015-01-27",42.1974,42.6508,41.9798,42.4604,106800.0],["2015-01-28",42.7868,42.8231,41.6444,41.7441,98500.0],["2015-01-29",41.7531,41.9164,41.2907,41.8619,87300.0],["2015-01-30",41.4721,41.871,40.4929,40.7105,176700.0],["2015-02-02",40.7286,41.2273,39.2598,41.191,253000.0],["2015-02-03",41.1457,41.9436,41.0187,41.5718,134500.0],["2015-02-04",41.5174,42.1612,41.2454,41.8529,247200.0],["2015-02-05",42.1612,45.3709,41.4267,45.1805,355300.0],["2015-02-06",45.389,46.2322,44.9719,45.8877,258600.0],["2015-02-09",46.2685,46.3501,45.1351,45.9783,487400.0],["2015-02-10",46.5223,46.885,45.5612,46.5858,310100.0],["2015-02-11",46.3501,48.916,46.3047,48.771,518200.0],["2015-02-12",49.1699,49.3059,48.6803,48.7619,192400.0],["2015-02-13",48.6803,49.5054,48.3992,48.6893,222700.0],["2015-02-17",48.8797,48.9341,48.0637,48.2904,135000.0],["2015-02-18",48.0637,48.6349,47.9912,48.4536,104000.0],["2015-02-19",48.0637,48.6984,48.0184,48.6712,258700.0],["2015-02-20",49.5326,49.5326,48.1725,48.7437,140700.0],["2015-02-23",48.7437,48.9613,48.1181,48.8979,105400.0],["2015-02-24",48.7075,49.1518,48.4173,48.7619,179600.0],["2015-02-25",48.6349,49.2878,48.5987,49.0339,123700.0],["2015-02-26",49.0339,49.315,48.6259,48.8253,104000.0],["2015-02-27",48.8616,48.9614,48.4808,48.508,66000.0],["2015-03-02",48.6077,48.8979,48.2088,48.5443,124800.0],["2015-03-03",48.5624,48.5624,47.8643,48.1272,131000.0],["2015-03-04",47.8371,47.964,47.565,47.8461,90000.0],["2015-03-05",47.8643,48.2179,47.4472,48.1635,149300.0],["2015-03-06",47.7645,48.1544,47.7464,47.9731,105700.0],["2015-03-09",48.1,48.2813,47.701,48.1635,401900.0],["2015-03-10",47.6636,48.4997,47.6455,48.009,167200.0],["2015-03-11",48.218,48.9541,47.9726,48.527,323900.0],["2015-03-12",48.8995,49.2721,48.3725,49.2449,149900.0],["2015-03-13",49.1903,49.3448,48.4452,48.8632,158200.0],["2015-03-16",49.2267,49.7083,48.8905,49.0359,144700.0],["2015-03-17",48.7905,49.2358,48.527,49.0177,181100.0],["2015-03-18",48.7905,49.7629,48.5997,49.6992,108000.0],["2015-03-19",49.6992,50.7806,49.5447,50.6443,153300.0],["2015-03-20",51.0533,52.3891,50.7806,52.3164,436400.0],["2015-03-23",52.0983,52.1347,50.8261,50.8261,185500.0],["2015-03-24",50.7261,50.7261,50.2354,50.5716,143400.0],["2015-03-25",50.6443,50.717,50.0173,50.0809,200800.0],["2015-03-26",49.9991,49.9991,49.4084,49.7629,85100.0],["2015-03-27",49.7083,49.7083,49.1176,49.4084,92700.0],["2015-03-30",49.5266,49.8083,49.3903,49.5084,125000.0],["2015-03-31",49.2903,49.5538,49.1358,49.3448,75000.0],["2015-04-01",49.1994,49.363,48.5088,49.0449,102100.0],["2015-04-02",48.9541,48.9541,47.4092,47.6091,123100.0],["2015-04-06",47.5819,47.9544,47.0821,47.1275,158200.0],["2015-04-07",46.9003,47.391,46.2642,46.4005,304200.0],["2015-04-08",46.2551,46.455,45.6281,46.1188,272100.0],["2015-04-09",46.1279,46.655,45.6735,46.3551,303000.0],["2015-04-10",46.5186,46.9367,46.246,46.6095,198900.0],["2015-04-13",46.4459,46.9548,46.4278,46.7186,200000.0],["2015-04-14",46.7186,46.8094,46.1551,46.7549,290500.0],["2015-04-15",46.8912,47.1275,46.6459,46.7549,234200.0],["2015-04-16",46.764,47.2184,46.5732,47.073,146200.0],["2015-04-17",46.7185,46.7185,45.8734,46.1188,140700.0],["2015-04-20",46.4187,46.9003,46.4187,46.7186,131700.0],["2015-04-21",46.7276,47.3456,46.5822,46.7004,141600.0],["2015-04-22",47.1093,49.2721,46.5641,48.2271,473800.0],["2015-04-23",47.9908,48.6724,47.4637,48.0453,234300.0],["2015-04-24",48.1816,48.7178,47.8363,48.4088,182400.0],["2015-04-27",48.4724,48.4724,47.4183,47.6818,250200.0],["2015-04-28",47.7091,48.0726,47.2184,47.8817,152300.0],["2015-04-29",47.7091,47.7091,46.2733,47.0094,198200.0],["2015-04-30",46.6913,46.6913,45.7008,45.7735,208400.0],["2015-05-01",45.7826,46.8731,45.7826,46.7095,232100.0],["2015-05-04",46.8367,47.2093,46.4278,46.764,154900.0],["2015-05-05",46.8185,47.3456,46.346,46.5277,188100.0],["2015-05-06",46.6822,46.7095,46.0097,46.4278,121600.0],["2015-05-07",46.2824,46.9548,46.2824,46.8003,114600.0],["2015-05-08",47.282,47.5728,46.9912,47.4819,218000.0],["2015-05-11",47.4637,47.8908,47.2911,47.7182,183900.0],["2015-05-12",47.4365,47.8999,46.973,47.8181,209300.0],["2015-05-13",47.8818,48.1362,46.8821,47.6364,158800.0],["2015-05-14",47.7273,48.3997,47.4728,48.0635,111300.0],["2015-05-15",48.0271,48.1544,47.6818,47.8817,96900.0],["2015-05-18",47.7364,48.7178,47.6909,48.6724,115900.0],["2015-05-19",48.5542,49.4993,48.4815,49.363,217200.0],["2015-05-20",49.363,49.4266,48.636,48.7996,176700.0],["2015-05-21",48.4361,49.1176,48.4361,48.9541,109100.0],["2015-05-22",49.0269,49.0269,48.0433,48.271,116400.0],["2015-05-26",48.1799,48.1799,47.3693,47.9067,201300.0],["2015-05-27",48.0797,48.7446,47.5333,48.6626,192900.0],["2015-05-28",48.5078,48.5078,47.597,48.2072,142900.0],["2015-05-29",48.2164,48.526,46.9504,47.2418,201400.0],["2015-06-01",47.3693,48.1435,46.7136,47.9067,151200.0],["2015-06-02",47.6608,48.8083,47.5515,48.444,196100.0],["2015-06-03",48.526,49.9377,48.1526,49.5643,234500.0],["2015-06-04",49.3366,49.5461,48.3165,48.69,114500.0],["2015-06-05",48.7628,49.5279,48.2801,49.4004,157400.0],["2015-06-08",49.537,49.537,48.5169,48.8266,119400.0],["2015-06-09",48.7264,49.2091,48.3985,48.8175,151200.0],["2015-06-10",49.1544,49.6645,48.8812,49.537,152500.0],["2015-06-11",49.4277,49.6463,49.2637,49.6098,106000.0],["2015-06-12",49.6372,49.6463,49.1909,49.6007,145900.0],["2015-06-15",49.118,49.7282,48.9085,49.6463,213700.0],["2015-06-16",49.6372,49.7282,49.1362,49.2364,120900.0],["2015-06-17",49.2546,49.2546,48.3712,48.4896,152900.0],["2015-06-18",48.4987,49.2273,48.444,48.8357,208700.0],["2015-06-19",48.8357,50.0834,48.6626,49.0543,262200.0],["2015-06-22",49.4277,49.4277,48.5351,49.3275,78000.0],["2015-06-23",49.4004,49.4004,48.7173,48.9176,209300.0],["2015-06-24",48.7355,49.2728,48.5078,48.8903,188300.0],["2015-06-25",48.6353,48.6353,46.7955,47.7245,762000.0],["2015-06-26",47.8611,48.2619,47.4604,47.8703,367300.0],["2015-06-29",47.3602,48.0069,46.7318,46.923,333500.0],["2015-06-30",47.4968,47.7427,46.8957,47.597,202400.0],["2015-07-01",47.8976,48.1344,47.342,47.7792,212200.0],["2015-07-02",47.7519,47.8794,46.7864,47.342,206000.0],["2015-07-06",47.2509,47.7063,46.6863,47.3876,211300.0],["2015-07-07",47.3875,47.4058,46.4494,47.3602,204600.0],["2015-07-08",46.6954,47.2327,46.2035,46.7591,306900.0],["2015-07-09",47.2054,47.3511,46.4403,46.8593,118200.0],["2015-07-10",47.2782,47.6517,47.0961,47.4331,95300.0],["2015-07-13",47.7063,48.5442,47.5788,48.3803,123200.0],["2015-07-14",48.2892,48.4805,47.7792,48.2437,142500.0],["2015-07-15",48.2983,48.2983,47.1781,47.2783,176000.0],["2015-07-16",47.4695,47.7245,47.2054,47.597,153700.0],["2015-07-17",47.7792,47.9249,46.7955,47.1325,122000.0],["2015-07-20",46.6771,47.169,46.6771,47.0506,191900.0],["2015-07-21",47.0961,47.6972,46.9322,47.1781,291900.0],["2015-07-22",45.4749,45.4749,42.8337,44.6552,1383200.0],["2015-07-23",44.382,44.6188,42.0959,43.708,431000.0],["2015-07-24",43.6807,43.8902,42.7062,42.7517,296200.0],["2015-07-27",42.1688,42.8428,42.105,42.2052,188600.0],["2015-07-28",42.5058,43.535,42.0595,43.3528,254300.0],["2015-07-29",43.2891,44.2363,43.0249,43.8629,150400.0],["2015-07-30",43.5896,43.8902,43.1342,43.6443,125600.0],["2015-07-31",43.8446,44.5459,43.8446,44.218,187500.0],["2015-08-03",44.0541,44.4731,43.7718,44.1087,148400.0],["2015-08-04",43.963,44.892,43.963,44.6552,288000.0],["2015-08-05",44.9375,45.7846,44.9011,45.3292,198500.0],["2015-08-06",45.4476,45.4476,44.6279,44.6734,195300.0],["2015-08-07",44.3547,44.6825,43.4439,43.5441,328200.0],["2015-08-10",43.7353,44.6279,43.7353,44.6006,210500.0],["2015-08-11",44.1998,44.6734,43.9904,44.3273,156400.0],["2015-08-12",44.0268,44.045,43.3528,43.9175,256800.0],["2015-08-13",43.9448,44.2089,43.4712,43.7444,340100.0],["2015-08-14",43.6625,44.7099,43.5896,44.7008,123500.0],["2015-08-17",44.4275,44.4366,43.9813,44.3456,153200.0],["2015-08-18",44.4366,44.8647,43.9812,44.719,193800.0],["2015-08-19",44.4275,44.6734,44.1452,44.1725,340200.0],["2015-08-20",43.8529,44.1269,42.949,42.9764,351200.0],["2015-08-21",42.0725,43.433,41.8078,42.7299,426100.0],["2015-08-24",40.8582,42.5747,40.6299,41.2965,332100.0],["2015-08-25",42.3373,42.3373,40.5752,40.7486,288800.0],["2015-08-26",41.5795,41.5795,40.7578,41.0773,244600.0],["2015-08-27",41.2325,41.7621,40.776,41.2325,341400.0],["2015-08-28",40.986,41.616,40.8765,41.0865,275300.0],["2015-08-31",40.9769,41.4425,40.8034,41.1047,215900.0],["2015-09-01",40.3743,40.7943,39.7169,39.8082,218100.0],["2015-09-02",40.2556,40.6939,39.16,40.0639,347600.0],["2015-09-03",40.0821,40.4747,40.0273,40.3286,277400.0],["2015-09-04",39.8082,40.3195,39.6895,40.073,193300.0],["2015-09-08",40.6847,40.9586,40.4565,40.6939,166100.0],["2015-09-09",41.0682,41.3604,40.1734,40.2739,243900.0],["2015-09-10",40.3378,41.2782,40.1917,40.5569,268800.0],["2015-09-11",40.2647,40.8673,40.2647,40.6482,110200.0],["2015-09-14",40.7852,40.8765,40.2921,40.3469,122100.0],["2015-09-15",40.493,41.123,40.3834,40.913,139700.0],["2015-09-16",40.9952,40.9952,40.6117,40.7943,103800.0],["2015-09-17",40.7395,41.0317,40.5204,40.6117,90200.0],["2015-09-18",39.936,40.3013,39.4613,39.6804,306400.0],["2015-09-21",39.9725,40.3925,39.6621,40.073,116200.0],["2015-09-22",39.653,39.7352,38.5847,39.0047,256900.0],["2015-09-23",39.0961,39.2513,38.2469,38.3382,204700.0],["2015-09-24",38.1465,38.7674,37.8635,38.6487,186600.0],["2015-09-25",38.9682,39.2695,38.4295,38.95,200900.0],["2015-09-28",38.74,39.0595,38.2287,38.3565,183500.0],["2015-09-29",38.3748,38.6213,37.9091,38.4661,208300.0],["2015-09-30",38.6578,38.9043,37.8361,37.8817,294900.0],["2015-10-01",37.8817,38.1648,37.1787,37.69,277100.0],["2015-10-02",37.3887,38.2013,36.9961,38.183,168300.0],["2015-10-05",38.5665,39.58,38.4661,39.3243,199600.0],["2015-10-06",39.2695,39.9086,39.1234,39.1874,205700.0],["2015-10-07",39.3974,40.0182,39.2695,39.9634,245100.0],["2015-10-08",39.8447,40.2282,39.6165,40.1643,138900.0],["2015-10-09",40.3926,41.406,40.3926,40.6208,126400.0],["2015-10-12",40.6208,40.6208,39.7534,39.8447,186200.0],["2015-10-13",39.4704,39.5617,38.4478,38.5026,284400.0],["2015-10-14",38.4843,39.1143,38.4661,38.8039,128700.0],["2015-10-15",38.9134,39.1691,38.7034,39.1326,166100.0],["2015-10-16",39.0778,39.1326,38.5208,38.8678,122200.0],["2015-10-19",38.6761,39.1234,38.5482,38.7582,146400.0],["2015-10-20",38.7673,39.3152,38.7582,39.2969,183200.0],["2015-10-21",39.5891,39.7626,39.1326,39.1508,166600.0],["2015-10-22",39.5617,42.6478,37.9,40.7395,417700.0],["2015-10-23",40.7304,42.4925,40.0456,41.8534,516400.0],["2015-10-26",41.616,41.9447,41.0317,41.1047,214300.0],["2015-10-27",40.7852,40.7852,38.9956,39.5252,227700.0],["2015-10-28",39.7078,40.0456,39.2421,39.9908,260800.0],["2015-10-29",40.0547,41.2965,40.0547,40.986,156300.0],["2015-10-30",40.986,41.543,40.5386,41.4152,209400.0],["2015-11-02",41.6069,42.1912,41.3421,41.5795,163300.0],["2015-11-03",41.4882,44.2182,41.3147,41.7712,141900.0],["2015-11-04",41.7712,41.7895,41.1778,41.4608,161900.0],["2015-11-05",41.4882,42.2825,41.4699,41.826,271900.0],["2015-11-06",41.6525,43.4786,41.4608,43.4603,236800.0],["2015-11-09",43.4695,43.4695,41.2326,41.6708,281600.0],["2015-11-10",41.6251,42.5382,41.5156,41.8991,122900.0],["2015-11-11",42.0817,42.3647,41.616,42.0999,152000.0],["2015-11-12",41.7712,41.9447,40.9039,41.0682,123500.0],["2015-11-13",40.8399,41.8169,40.6939,41.1504,246200.0],["2015-11-16",40.986,41.7621,40.6938,41.616,194400.0],["2015-11-17",44.1177,46.0807,42.4925,43.6156,458800.0],["2015-11-18",43.5334,43.6795,43.0129,43.1864,192000.0],["2015-11-19",43.0949,44.0469,43.0949,43.7265,165700.0],["2015-11-20",43.937,44.2116,43.4519,43.873,234600.0],["2015-11-23",43.7356,44.2116,43.5892,43.754,166100.0],["2015-11-24",43.4976,44.0285,43.4976,43.9736,158200.0],["2015-11-25",43.8638,44.3489,43.7631,44.3306,100000.0],["2015-11-27",44.3947,44.77,44.3947,44.5686,39700.0],["2015-11-30",44.6602,44.8524,43.6899,44.0194,186100.0],["2015-12-01",44.175,44.5412,43.7814,44.4679,180700.0],["2015-12-02",44.3581,44.4679,43.0125,43.159,141700.0],["2015-12-03",43.461,43.5343,42.207,42.4541,104600.0],["2015-12-04",42.3352,42.8295,42.1155,42.3626,165200.0],["2015-12-07",42.3809,42.3809,41.1361,41.4656,281500.0],["2015-12-08",41.0537,41.8042,40.7333,41.6761,227700.0],["2015-12-09",41.6761,42.1704,40.6967,40.8248,139000.0],["2015-12-10",40.8706,41.255,40.4587,40.7241,141400.0],["2015-12-11",39.9369,40.4587,39.4518,39.8179,193400.0],["2015-12-14",39.8362,40.4221,38.985,39.5525,253100.0],["2015-12-15",39.8729,40.7516,39.5433,40.6875,216800.0],["2015-12-16",40.7974,40.9987,40.1658,40.4404,161600.0],["2015-12-17",40.4404,40.4953,39.8637,39.9003,223800.0],["2015-12-18",39.0857,39.0857,38.0696,38.8111,826800.0],["2015-12-21",38.9117,39.2138,38.6554,39.0216,257300.0],["2015-12-22",39.0856,40.1566,38.9483,39.8637,141800.0],["2015-12-23",40.1749,40.1749,39.6074,39.8545,71600.0],["2015-12-24",39.9461,40.4312,39.7905,40.001,31300.0],["2015-12-28",39.7813,40.1108,39.3786,39.8271,76900.0],["2015-12-29",40.0193,40.1566,39.2962,39.882,87900.0],["2015-12-30",39.9369,39.9369,39.3419,39.6898,82900.0],["2015-12-31",39.5067,39.9461,39.3145,39.3694,89200.0],["2016-01-04",38.9026,39.5433,38.9026,39.1589,289200.0],["2016-01-05",39.2504,40.0193,38.8568,39.9003,272400.0],["2016-01-06",39.2413,40.1475,39.2321,39.8179,401000.0],["2016-01-07",39.0307,39.7813,39.0307,39.1314,258200.0],["2016-01-08",38.9392,39.7172,38.9392,39.1039,418400.0],["2016-01-11",39.3694,39.7081,38.8934,39.3603,199200.0],["2016-01-12",39.6806,39.8271,38.8293,39.406,336000.0],["2016-01-13",39.461,39.6257,37.4106,37.5112,149900.0],["2016-01-14",37.7675,38.39,36.6416,37.8682,175200.0],["2016-01-15",36.8613,37.6943,36.5776,37.6668,162700.0],["2016-01-19",38.0696,38.6188,36.7698,37.3099,140000.0],["2016-01-20",36.7789,37.9506,36.5318,37.4105,133600.0],["2016-01-21",37.4838,38.1794,37.0444,37.2641,136300.0],["2016-01-22",37.7309,38.0879,37.3373,37.9414,141500.0],["2016-01-25",37.6943,37.9048,37.1451,37.2641,112600.0],["2016-01-26",37.3556,38.0421,33.4745,38.033,275300.0],["2016-01-27",37.9598,38.8476,37.7675,37.8316,118400.0],["2016-01-28",38.0788,38.4175,37.4838,38.3259,113700.0],["2016-01-29",38.2984,39.5159,38.2344,39.5067,267800.0],["2016-02-01",39.1406,40.1291,38.9392,39.8637,190700.0],["2016-02-02",39.5616,40.0651,38.8751,39.3969,85800.0],["2016-02-03",39.7996,40.6143,38.811,39.4426,114100.0],["2016-02-04",39.3877,41.1727,38.4541,40.5319,156800.0],["2016-02-05",40.3122,40.9987,39.6806,39.7539,156600.0],["2016-02-08",39.2321,40.0559,38.7744,39.9735,205800.0],["2016-02-09",39.4152,40.0285,39.1955,39.3145,229400.0],["2016-02-10",41.6486,44.8615,34.4997,34.6279,743700.0],["2016-02-11",34.6279,35.1954,32.9528,33.3647,252100.0],["2016-02-12",33.6942,34.4997,33.5661,34.335,253800.0],["2016-02-16",34.7011,37.0261,34.518,36.2023,334100.0],["2016-02-17",36.367,37.4838,36.2664,36.4128,201400.0],["2016-02-18",36.605,37.1268,36.0741,36.7698,156100.0],["2016-02-19",36.6508,36.7698,35.4883,36.5684,197300.0],["2016-02-22",36.9162,38.2435,36.9162,37.4105,160000.0],["2016-02-23",37.3739,38.4174,36.1107,36.3579,161900.0],["2016-02-24",36.0009,37.3465,35.351,37.1909,139600.0],["2016-02-25",37.2275,37.2275,35.7721,36.7789,153600.0],["2016-02-26",36.9712,37.8316,35.0764,37.3922,148300.0],["2016-02-29",37.319,37.8957,36.8705,37.2732,167000.0],["2016-03-01",37.795,38.271,37.3007,37.9872,149400.0],["2016-03-02",38.0238,38.5364,37.4563,37.8774,175400.0],["2016-03-03",37.8316,38.5273,37.8316,38.3534,128900.0],["2016-03-04",38.3076,38.6646,37.914,38.1428,158100.0],["2016-03-07",37.9964,39.7539,37.9598,38.5822,159000.0],["2016-03-08",38.316,38.4812,37.6459,37.7652,132800.0],["2016-03-09",38.0222,38.573,37.7101,38.1875,104000.0],["2016-03-10",38.2976,38.9127,37.701,38.0222,93400.0],["2016-03-11",38.2701,38.8943,38.1783,38.8392,84500.0],["2016-03-14",38.3802,39.3258,38.2976,39.1422,86900.0],["2016-03-15",38.8484,39.0779,38.5914,38.6006,116400.0],["2016-03-16",38.5363,39.8398,38.2793,39.4084,152300.0],["2016-03-17",39.4451,40.7762,39.1789,40.5191,82100.0],["2016-03-18",40.7853,42.1623,40.7211,42.0429,340100.0],["2016-03-21",41.5197,42.5937,41.3728,42.0338,145600.0],["2016-03-22",41.841,41.8594,41.2719,41.2902,84800.0],["2016-03-23",41.2443,41.584,40.767,40.767,118900.0],["2016-03-24",40.4457,41.2535,40.4273,41.2168,71600.0],["2016-03-28",41.281,41.5105,40.3447,40.666,95500.0],["2016-03-29",40.6843,42.0429,40.6843,42.0154,109800.0],["2016-03-30",42.1347,42.2265,41.4738,41.6207,87000.0],["2016-03-31",41.5197,41.74,40.6568,41.6023,101500.0],["2016-04-01",41.2351,41.8502,40.8129,41.6023,134600.0],["2016-04-04",41.74,42.5111,41.2443,41.584,110200.0],["2016-04-05",41.1801,41.8869,41.1066,41.1525,130000.0],["2016-04-06",41.0974,41.7767,40.767,41.4187,114600.0],["2016-04-07",41.0699,41.18,40.3355,40.5375,142100.0],["2016-04-08",40.923,41.7125,40.6293,40.7027,135800.0],["2016-04-11",40.9597,41.942,40.9597,41.3637,146000.0],["2016-04-12",41.4187,41.997,41.3728,41.5472,81900.0],["2016-04-13",41.7125,41.942,41.0607,41.7308,174600.0],["2016-04-14",41.8043,42.1623,41.5564,42.0246,99800.0],["2016-04-15",41.7951,42.2265,41.7951,41.9052,80100.0],["2016-04-18",41.4738,42.7498,40.8312,42.6855,114100.0],["2016-04-19",42.8599,43.4474,42.6029,43.117,128100.0],["2016-04-20",43.1996,43.4658,42.8875,43.1812,123100.0],["2016-04-21",43.0344,43.1537,41.9053,41.9511,194900.0],["2016-04-22",42.0062,44.6959,41.8226,43.3006,487700.0],["2016-04-25",43.2822,43.3005,42.0705,42.6671,218700.0],["2016-04-26",42.7865,43.631,42.7865,43.2547,195500.0],["2016-04-27",43.3465,44.2461,42.6029,43.3923,203200.0],["2016-04-28",43.1445,43.2914,42.1898,42.2908,231300.0],["2016-04-29",42.4836,42.5937,41.5931,41.841,140800.0],["2016-05-02",42.0888,42.4377,41.9052,42.0613,187300.0],["2016-05-03",41.74,42.0154,41.0607,41.3912,202600.0],["2016-05-04",41.0424,41.7125,40.4273,40.5191,196200.0],["2016-05-05",40.6843,40.6843,40.0234,40.1519,152600.0],["2016-05-06",40.1427,40.207,39.3808,39.9041,296600.0],["2016-05-09",40.0142,40.9781,39.8215,40.3814,431200.0],["2016-05-10",40.6017,41.3177,40.6017,40.9506,197900.0],["2016-05-11",40.9964,41.0791,40.1152,40.1703,115500.0],["2016-05-12",40.3998,40.5834,39.6838,39.8215,177600.0],["2016-05-13",39.7205,39.7205,38.9953,39.3808,229800.0],["2016-05-16",39.5277,40.4548,39.1513,39.5277,157200.0],["2016-05-17",39.4359,40.1978,38.6832,39.0779,163400.0],["2016-05-18",38.9035,39.592,38.0865,39.1054,123200.0],["2016-05-19",38.7841,39.7297,38.7841,39.1972,77700.0],["2016-05-20",39.4451,40.1336,39.4451,40.0051,103800.0],["2016-05-23",40.0051,40.5283,39.7297,39.849,106600.0],["2016-05-24",41.0791,41.8777,41.0332,41.2535,264800.0],["2016-05-25",41.3177,41.5381,40.5742,41.281,110800.0],["2016-05-26",41.2902,42.0358,41.1614,41.3547,168300.0],["2016-05-27",41.2166,41.9621,41.2166,41.7596,244700.0],["2016-05-31",41.9437,42.0358,41.6492,41.8701,443300.0],["2016-06-01",41.8885,41.9713,41.5848,41.9253,407800.0],["2016-06-02",41.7044,41.7873,40.9865,41.7873,178600.0],["2016-06-03",41.4191,41.6216,40.9036,41.6216,146100.0],["2016-06-06",41.6768,42.0174,41.6584,41.9437,119300.0],["2016-06-07",42.1094,42.8918,41.9713,42.5144,185000.0],["2016-06-08",42.4316,42.7813,42.2291,42.7169,102100.0],["2016-06-09",42.4224,42.5604,42.0082,42.4684,62800.0],["2016-06-10",41.9713,42.2107,41.6492,41.9713,118800.0],["2016-06-13",41.7597,42.2751,41.6216,41.8425,110600.0],["2016-06-14",41.6308,42.1278,41.0233,41.3271,96400.0],["2016-06-15",41.5295,41.8977,41.1982,41.2626,131000.0],["2016-06-16",40.9221,41.1522,40.3146,41.1154,86900.0],["2016-06-17",41.235,41.6032,41.1246,41.5019,219000.0],["2016-06-20",42.1278,42.8734,42.0266,42.3763,106600.0],["2016-06-21",42.4684,42.4684,41.7781,42.2199,132200.0],["2016-06-22",42.1923,42.4868,41.5019,42.3119,113400.0],["2016-06-23",42.8089,43.1587,42.2475,43.1219,105800.0],["2016-06-24",41.1982,41.548,40.7932,41.0877,292800.0],["2016-06-27",40.5355,40.5355,39.2745,39.7163,174600.0],["2016-06-28",40.0477,40.379,39.8175,40.0845,114700.0],["2016-06-29",40.4895,40.9589,40.1213,40.4987,130800.0],["2016-06-30",40.6551,42.4039,40.1121,40.9865,164700.0],["2016-07-01",40.9221,42.1002,40.9221,41.4099,199400.0],["2016-07-05",41.0785,41.3731,40.8116,41.0233,233300.0],["2016-07-06",40.8576,41.143,40.6551,40.83,259800.0],["2016-07-07",40.8484,41.5387,40.7104,41.0049,155400.0],["2016-07-08",41.4007,41.8241,41.235,41.6492,465900.0],["2016-07-11",41.9161,42.2843,41.6952,42.1923,232200.0],["2016-07-12",42.0082,42.1554,41.0693,41.6768,242900.0],["2016-07-13",41.7504,41.9529,41.327,41.9437,244000.0],["2016-07-14",42.3947,42.5236,41.8609,41.8793,231200.0],["2016-07-15",42.1923,42.1923,41.548,41.5572,205400.0],["2016-07-18",41.4191,42.1002,41.1246,41.3271,276600.0],["2016-07-19",41.1154,41.2626,40.7656,41.0049,204800.0],["2016-07-20",41.2534,41.4559,40.8668,41.2074,210600.0],["2016-07-21",41.0601,41.2442,40.7012,40.9865,120100.0],["2016-07-22",41.8057,43.9779,40.9313,43.2415,552600.0],["2016-07-25",43.2415,43.6741,42.3671,43.2691,269600.0],["2016-07-26",42.9838,43.444,42.5696,43.0206,166700.0],["2016-07-27",43.0298,43.0298,42.3395,42.5144,192500.0],["2016-07-28",42.4223,42.7997,42.1186,42.6893,127400.0],["2016-07-29",42.6433,42.901,42.1923,42.5972,197400.0],["2016-08-01",42.4684,42.855,42.3119,42.4408,117600.0],["2016-08-02",42.3763,42.6985,42.0726,42.2107,123300.0],["2016-08-03",42.2015,42.4408,41.8609,42.3855,129700.0],["2016-08-04",42.2935,42.5328,42.2475,42.3948,134700.0],["2016-08-05",42.6524,43.2599,42.6524,43.2599,215100.0],["2016-08-08",43.2691,43.3428,42.5052,42.855,173000.0],["2016-08-09",42.8089,43.0298,42.6341,42.7537,132200.0],["2016-08-10",42.7261,42.7261,42.2935,42.5052,85100.0],["2016-08-11",42.588,42.7261,42.3487,42.4592,67700.0],["2016-08-12",42.5052,42.5052,42.1186,42.183,79600.0],["2016-08-15",42.2383,42.7537,42.2015,42.2751,67400.0],["2016-08-16",42.2383,42.3855,41.8517,42.183,63800.0],["2016-08-17",42.2015,42.496,41.8885,42.1738,67000.0],["2016-08-18",42.1738,42.34,41.9062,42.3123,86800.0],["2016-08-19",42.2292,42.5153,42.2108,42.4138,79900.0],["2016-08-22",42.3584,42.423,41.7309,42.3215,80800.0],["2016-08-23",42.3861,42.8937,42.2385,42.7737,109800.0],["2016-08-24",42.6722,43.392,42.6722,43.2351,416100.0],["2016-08-25",42.4507,43.3182,42.4507,42.626,95200.0],["2016-08-26",42.4968,42.7829,41.9339,42.2292,79700.0],["2016-08-29",42.2015,42.5338,42.017,42.4876,74700.0],["2016-08-30",42.6353,43.0413,42.5061,42.9306,52500.0],["2016-08-31",42.9121,43.1151,42.3307,42.5245,117200.0],["2016-09-01",42.5338,42.9767,42.3584,42.949,69800.0],["2016-09-02",43.0321,43.3551,42.3307,43.3089,92200.0],["2016-09-06",43.3274,43.4197,42.8937,43.0136,69300.0],["2016-09-07",42.9306,43.4105,42.5338,43.392,89100.0],["2016-09-08",43.3089,43.475,42.7275,43.3735,125000.0],["2016-09-09",43.0229,43.4843,41.814,41.8232,114000.0],["2016-09-12",41.5555,42.5707,41.5555,42.5245,94000.0],["2016-09-13",42.1554,42.3123,41.4356,41.5002,151400.0],["2016-09-14",41.4817,41.7493,41.1218,41.4171,72100.0],["2016-09-15",41.4263,41.9985,40.9741,41.8785,57400.0],["2016-09-16",41.9893,42.6076,41.6386,41.7124,201800.0],["2016-09-19",41.9616,42.3953,41.4909,42.0446,105900.0],["2016-09-20",39.9498,40.6235,38.9162,40.3189,271000.0],["2016-09-21",40.2451,41.0572,39.3499,39.6822,328400.0],["2016-09-22",39.4515,40.0144,39.1008,39.6729,232100.0],["2016-09-23",39.7098,39.8852,38.8424,39.2207,200600.0],["2016-09-26",38.9993,39.3684,38.7501,38.8424,154700.0],["2016-09-27",38.7686,39.3776,38.4825,39.1562,199800.0],["2016-09-28",39.2115,41.1126,38.8978,39.5622,193700.0],["2016-09-29",39.6545,39.8944,39.2576,39.2669,138600.0],["2016-09-30",39.3315,40.0605,39.2669,39.9221,221100.0],["2016-10-03",39.7652,40.4204,39.6822,40.3558,139000.0],["2016-10-04",40.3835,40.6327,39.7375,39.9498,102900.0],["2016-10-05",40.0513,40.4204,39.7468,40.2174,109900.0],["2016-10-06",40.2543,40.3005,39.7191,40.2451,62700.0],["2016-10-07",40.199,40.3005,39.6822,40.1159,184600.0],["2016-10-10",40.2267,41.0018,40.2267,40.9188,90500.0],["2016-10-11",40.808,41.0572,40.1159,40.2636,75000.0],["2016-10-12",40.2266,40.3651,39.8667,40.0421,99100.0],["2016-10-13",39.8114,39.8114,39.3684,39.4515,87000.0],["2016-10-14",39.7006,39.8298,38.99,39.1285,79400.0],["2016-10-17",39.027,39.1192,38.5471,39.0085,404400.0],["2016-10-18",39.2854,39.2854,38.5471,38.6763,238300.0],["2016-10-19",38.7132,39.0639,38.4548,38.5009,155600.0],["2016-10-20",38.4732,38.9162,38.0672,38.2056,223700.0],["2016-10-21",37.0521,38.4917,37.0521,37.9195,204000.0],["2016-10-24",38.0395,38.7593,37.3751,38.6763,105500.0],["2016-10-25",38.7316,40.0236,38.1318,38.2333,146300.0],["2016-10-26",38.141,38.3717,37.2274,37.292,159700.0],["2016-10-27",37.6058,38.6117,36.9782,37.615,139000.0],["2016-10-28",37.5227,38.2518,37.0705,37.4489,140000.0],["2016-10-31",37.4397,38.1595,37.0705,38.1318,134100.0],["2016-11-01",38.2425,38.6117,37.9195,38.1041,228900.0],["2016-11-02",38.1318,38.9531,38.1318,38.3256,125600.0],["2016-11-03",38.4733,38.9254,37.8919,38.6671,119400.0],["2016-11-04",38.7962,39.4884,38.667,38.9624,171800.0],["2016-11-07",39.5437,40.5773,39.2669,40.4573,155000.0],["2016-11-08",40.3558,41.0572,40.0605,40.6419,142400.0],["2016-11-09",40.3374,42.4876,39.8298,42.4876,243200.0],["2016-11-10",42.8198,43.6781,40.8634,43.1982,193600.0],["2016-11-11",43.152,44.7301,42.949,44.6932,196600.0],["2016-11-14",44.9608,45.8744,44.3979,44.9885,171200.0],["2016-11-15",45.0162,45.2192,44.0841,44.1949,211300.0],["2016-11-16",44.1395,44.9793,44.1303,44.7024,118900.0],["2016-11-17",44.9516,45.0162,43.7242,44.7209,96200.0],["2016-11-18",44.8501,45.4592,44.5456,44.8039,112300.0],["2016-11-21",44.8965,45.3594,44.4799,44.8039,100000.0],["2016-11-22",44.878,45.3223,44.4337,45.2946,95200.0],["2016-11-23",45.1464,45.6185,45.0909,45.4982,273100.0],["2016-11-25",45.6186,45.7111,45.0076,45.489,41500.0],["2016-11-28",45.4612,45.5723,44.6373,44.8039,179100.0],["2016-11-29",44.8225,44.8873,44.193,44.3966,263100.0],["2016-11-30",44.7114,45.2298,44.591,44.7854,185700.0],["2016-12-01",44.878,45.3501,43.9708,44.7299,181300.0],["2016-12-02",43.832,44.23,40.6198,43.8042,190700.0],["2016-12-05",44.1374,44.5818,43.8042,44.0912,165900.0],["2016-12-06",44.1467,45.2668,43.8412,45.1465,228600.0],["2016-12-07",45.0354,46.0999,44.2948,46.0629,154300.0],["2016-12-08",46.0166,46.6554,44.7854,46.5906,183100.0],["2016-12-09",46.8405,46.9516,45.7852,45.8778,184600.0],["2016-12-12",45.6833,45.7389,45.1742,45.3316,101300.0],["2016-12-13",45.3779,45.7019,44.1467,44.7947,154200.0],["2016-12-14",44.5355,44.8317,43.295,44.1652,225700.0],["2016-12-15",44.2763,44.915,44.0541,44.8317,203300.0],["2016-12-16",44.8317,44.8317,44.1189,44.6558,357900.0],["2016-12-19",44.6836,44.915,44.1837,44.6373,119300.0],["2016-12-20",44.841,44.9983,44.4985,44.7206,104700.0],["2016-12-21",44.7114,44.7206,44.2763,44.3133,96600.0],["2016-12-22",44.4059,44.5447,43.7209,44.3318,99900.0],["2016-12-23",43.9708,44.5818,43.9338,44.4059,55500.0],["2016-12-27",44.5818,44.9058,44.4337,44.554,53800.0],["2016-12-28",44.6558,44.6651,43.9523,44.1837,78800.0],["2016-12-29",44.3133,44.6188,43.9338,44.2208,50900.0],["2016-12-30",44.1837,44.3689,43.6283,43.8597,63100.0],["2017-01-03",44.3411,44.9983,44.1467,44.8317,137600.0],["2017-01-04",45.1187,45.5167,44.8132,45.3594,139500.0],["2017-01-05",45.165,45.4704,44.3781,44.4522,112100.0],["2017-01-06",44.9613,45.8129,44.6003,45.4982,163800.0],["2017-01-09",45.4519,45.5075,44.591,44.8039,207800.0],["2017-01-10",44.8225,46.0351,44.8225,45.6648,150300.0],["2017-01-11",45.6649,46.2851,45.4705,46.2758,115100.0],["2017-01-12",46.1462,46.1462,45.1187,45.3038,139600.0],["2017-01-13",45.5538,46.0629,45.5075,45.7296,136500.0],["2017-01-17",45.3964,45.6741,44.591,44.8965,213700.0],["2017-01-18",45.0724,45.9981,44.6281,45.2205,110000.0],["2017-01-19",45.3964,45.5445,45.0446,45.3594,158100.0],["2017-01-20",45.4334,45.887,45.2946,45.5538,93900.0],["2017-01-23",45.3131,45.6741,45.0354,45.3686,49500.0],["2017-01-24",45.4334,46.4332,45.2668,45.9981,169300.0],["2017-01-25",46.3128,46.4517,45.8222,46.2665,95100.0],["2017-01-26",46.2017,46.2017,45.3686,45.5075,85200.0],["2017-01-27",45.3871,46.0722,45.1094,46.0536,51900.0],["2017-01-30",45.7852,45.7852,45.0261,45.4056,69200.0],["2017-01-31",45.1927,45.2668,44.2948,44.6095,136800.0],["2017-02-01",44.9428,44.9983,44.0078,44.4985,119700.0],["2017-02-02",44.2485,44.4151,43.5357,43.6283,106600.0],["2017-02-03",44.0726,44.5633,43.6283,44.4522,140500.0],["2017-02-06",44.3688,44.9706,44.1837,44.267,68600.0],["2017-02-07",44.3411,44.7114,43.3136,43.3506,163100.0],["2017-02-08",43.2765,43.3321,42.897,43.1747,217400.0],["2017-02-09",43.7209,47.6829,43.7209,45.9888,453500.0],["2017-02-10",46.1555,46.1555,45.3594,45.9703,233200.0],["2017-02-13",46.2573,46.5998,45.4797,46.2943,255700.0],["2017-02-14",46.0814,46.3128,46.0166,46.1277,100600.0],["2017-02-15",45.9796,47.0997,45.8685,46.6646,135900.0],["2017-02-16",46.2851,46.6739,45.9518,46.2758,92800.0],["2017-02-17",45.8777,46.498,45.5908,46.3591,115800.0],["2017-02-21",46.174,46.5906,46.0907,46.2758,79800.0],["2017-02-22",46.1647,46.1647,45.6926,45.924,84600.0],["2017-02-23",46.1555,46.1555,45.4519,45.7389,58400.0],["2017-02-24",45.2853,46.0536,45.1279,46.0536,57700.0],["2017-02-27",46.0444,46.6183,45.5167,46.4887,120000.0],["2017-02-28",46.2203,46.6091,45.6926,45.8685,151000.0],["2017-03-01",46.2943,46.7109,45.9796,46.5628,173400.0],["2017-03-02",46.1092,46.1092,45.1372,45.1557,125000.0],["2017-03-03",45.1279,45.2575,44.6281,44.8039,86600.0],["2017-03-06",44.4151,45.3871,44.1837,44.7206,77900.0],["2017-03-07",44.6371,44.7485,44.0892,44.1449,92700.0],["2017-03-08",44.3492,44.3585,43.8942,43.9499,75000.0],["2017-03-09",43.9685,44.8228,43.3649,43.4392,50600.0],["2017-03-10",43.7827,44.2749,43.4392,44.2006,90900.0],["2017-03-13",44.0335,44.3399,43.6992,44.1356,60600.0],["2017-03-14",43.9778,43.9778,43.4113,43.792,54900.0],["2017-03-15",43.9592,44.6742,43.7456,44.4792,107300.0],["2017-03-16",44.5442,44.8785,44.1078,44.3956,53100.0],["2017-03-17",44.3028,44.6742,43.8942,44.5163,258900.0],["2017-03-20",44.4235,44.572,44.0056,44.1542,82500.0],["2017-03-21",44.3028,44.4792,43.3277,43.4113,106400.0],["2017-03-22",43.3742,43.8477,43.2535,43.7735,91000.0],["2017-03-23",43.727,44.2006,43.2813,43.532,86600.0],["2017-03-24",43.7642,44.1263,43.012,43.2163,99800.0],["2017-03-27",42.5849,43.1235,42.5849,42.8913,84000.0],["2017-03-28",42.6963,43.8849,42.622,43.7456,93000.0],["2017-03-29",43.5506,43.6992,43.3185,43.3649,72700.0],["2017-03-30",43.3463,43.597,43.0399,43.4392,116500.0],["2017-03-31",43.4299,44.3399,43.2628,44.1728,142000.0],["2017-04-03",44.182,44.5163,43.6899,43.9406,208800.0],["2017-04-04",43.8663,44.5535,43.7642,44.1821,122900.0],["2017-04-05",44.4978,44.6185,44.0149,44.1078,143800.0],["2017-04-06",44.3028,44.5535,43.922,44.4606,134200.0],["2017-04-07",44.2099,44.3678,43.727,43.8106,105000.0],["2017-04-10",43.9685,44.7206,43.9685,44.1913,92300.0],["2017-04-11",44.0428,44.962,43.9592,44.8692,116700.0],["2017-04-12",44.6649,44.6928,43.6156,43.6342,85200.0],["2017-04-13",43.4577,43.9406,43.0399,43.1327,77200.0],["2017-04-17",43.2813,43.7642,43.1792,43.6156,82400.0],["2017-04-18",43.4949,44.1263,43.4485,44.0892,75200.0],["2017-04-19",44.3399,44.9063,44.2656,44.3771,71500.0],["2017-04-20",44.4978,45.5099,44.442,45.3706,93700.0],["2017-04-21",45.4449,46.2064,45.3613,45.7606,105700.0],["2017-04-24",46.2528,46.8285,45.4078,46.5871,91900.0],["2017-04-25",46.4942,47.4414,46.4942,46.7914,102500.0],["2017-04-26",46.5964,47.0699,46.0578,46.5406,129400.0],["2017-04-27",47.3578,50.7657,47.3392,50.4407,391600.0],["2017-04-28",50.8214,50.8214,49.345,49.3728,169900.0],["2017-05-01",49.5493,49.5957,48.4164,48.7228,112800.0],["2017-05-02",48.8992,48.8992,48.2307,48.7414,120700.0],["2017-05-03",48.695,48.9643,48.1285,48.5928,155500.0],["2017-05-04",48.8157,48.8157,47.6178,48.5278,75700.0],["2017-05-05",48.4907,48.6485,47.8128,48.0078,107500.0],["2017-05-08",48.0078,48.1378,47.5992,47.785,73500.0],["2017-05-09",47.9707,48.0728,47.1628,47.5435,79500.0],["2017-05-10",47.4321,47.4692,46.9306,47.3392,47900.0],["2017-05-11",47.0049,47.0421,46.4478,46.8935,57100.0],["2017-05-12",46.6614,46.9028,46.4292,46.6614,58700.0],["2017-05-15",46.6614,47.8314,46.6614,47.7571,126400.0],["2017-05-16",47.7757,48.2864,47.3485,47.7199,111100.0],["2017-05-17",47.1442,47.3299,45.7699,46.1228,96100.0],["2017-05-18",45.9649,46.6985,45.7421,46.3364,135600.0],["2017-05-19",46.4014,46.9307,45.9835,46.1507,300300.0],["2017-05-22",46.3178,46.5592,46.0392,46.4292,124700.0],["2017-05-23",46.5876,46.8018,45.8518,46.5782,126100.0],["2017-05-24",46.7645,47.8356,46.392,47.6214,180600.0],["2017-05-25",47.789,48.5435,47.6307,48.3479,162900.0],["2017-05-26",48.1429,48.8229,47.8635,48.1336,87800.0],["2017-05-30",47.9846,48.8788,47.966,48.4689,97200.0],["2017-05-31",48.618,49.2606,48.1616,48.5528,72600.0],["2017-06-01",48.8135,49.1023,48.143,49.065,173900.0],["2017-06-02",49.1395,50.1175,48.9998,49.4841,122700.0],["2017-06-05",49.3538,49.7263,48.1057,49.4376,107100.0],["2017-06-06",49.1395,49.6332,48.6738,49.4655,175600.0],["2017-06-07",49.242,49.8101,48.6738,49.3631,106400.0],["2017-06-08",49.4003,49.5586,48.767,49.4189,110500.0],["2017-06-09",49.5121,50.0802,49.242,49.7542,185600.0],["2017-06-12",49.8753,50.7881,49.7822,50.015,143600.0],["2017-06-13",50.0802,50.7322,49.7729,50.7042,202300.0],["2017-06-14",50.816,50.816,49.6238,49.8381,123800.0],["2017-06-15",49.3817,50.2758,49.3817,49.8288,138100.0],["2017-06-16",49.5959,49.8287,49.242,49.3724,267900.0],["2017-06-19",49.5493,49.7263,49.2699,49.3537,140400.0],["2017-06-20",49.1582,49.1768,48.739,48.9533,90400.0],["2017-06-21",49.0278,49.0278,48.3385,48.6832,117000.0],["2017-06-22",48.6738,48.767,47.8729,48.59,160400.0],["2017-06-23",48.4037,49.6984,48.4037,49.2047,169600.0],["2017-06-26",49.4469,49.4469,48.7763,48.8508,59600.0],["2017-06-27",48.8415,49.0185,48.5528,48.6459,125700.0],["2017-06-28",48.9719,50.0895,48.8694,49.9871,85100.0],["2017-06-29",50.1361,50.192,49.2234,49.6704,95400.0],["2017-06-30",49.8101,52.6415,49.5866,49.6239,73900.0],["2017-07-03",50.0057,50.7601,48.9067,50.341,75800.0],["2017-07-05",50.3503,50.4248,49.7822,50.2758,115000.0],["2017-07-06",49.9871,50.3038,49.3351,49.5307,129700.0],["2017-07-07",49.8288,50.667,48.9719,50.3038,142000.0],["2017-07-10",50.2851,50.2851,49.717,49.894,55400.0],["2017-07-11",49.8287,51.943,49.0278,49.8008,187500.0],["2017-07-12",49.8288,50.4062,49.6145,49.8194,179500.0],["2017-07-13",49.8288,49.8753,49.0185,49.6239,76800.0],["2017-07-14",49.6332,51.142,49.3537,50.9091,246800.0],["2017-07-17",50.9185,50.9185,49.3258,50.6297,92500.0],["2017-07-18",50.3317,50.8253,49.689,49.7542,91200.0],["2017-07-19",49.7915,50.965,49.7729,50.0523,91800.0],["2017-07-20",49.9498,50.5645,49.8287,50.0616,48400.0],["2017-07-21",50.2665,50.6204,49.8008,49.9219,68300.0],["2017-07-24",49.9033,50.1361,49.6332,50.043,48400.0],["2017-07-25",50.3224,51.0489,50.2851,50.6856,101900.0],["2017-07-26",50.6856,51.5145,49.8846,50.015,76300.0],["2017-07-27",50.1082,50.1268,46.9135,47.2675,130300.0],["2017-07-28",47.0532,47.6214,46.9415,47.4537,82800.0],["2017-07-31",47.5934,49.6052,47.165,48.2733,150500.0],["2017-08-01",47.8635,47.8635,46.5596,47.2116,184500.0],["2017-08-02",47.193,47.5655,46.6248,47.3886,158000.0],["2017-08-03",47.5469,47.9287,47.1091,47.5003,109500.0],["2017-08-04",47.5003,48.3479,47.3234,48.0498,114100.0],["2017-08-07",48.0312,49.717,47.8077,47.9846,118300.0],["2017-08-08",47.8635,49.3631,47.5934,47.6959,136300.0],["2017-08-09",47.4817,47.9753,47.4537,47.966,111200.0],["2017-08-10",47.7983,47.9939,47.3233,47.3513,82200.0],["2017-08-11",47.5376,48.7204,47.1557,47.3886,114300.0],["2017-08-14",47.5934,49.54,47.2861,47.9567,156500.0],["2017-08-15",48.0778,48.3572,47.2395,47.5003,154300.0],["2017-08-16",47.5934,48.5528,47.5934,47.8915,100100.0],["2017-08-17",47.5655,48.6739,47.2488,47.2488,80800.0],["2017-08-18",47.016,47.966,46.8483,47.4817,102300.0],["2017-08-21",47.3699,48.0312,47.016,47.2675,83200.0],["2017-08-22",47.3047,47.6307,47.1743,47.3699,90800.0],["2017-08-23",47.127,47.5661,46.688,47.2111,145700.0],["2017-08-24",47.4446,47.809,47.0243,47.043,60900.0],["2017-08-25",47.2391,48.3134,47.0523,47.6128,70700.0],["2017-08-28",47.6688,48.4442,47.6688,48.2854,126500.0],["2017-08-29",48.0985,48.9299,48.0985,48.5563,300500.0],["2017-08-30",48.5469,48.9579,48.5189,48.6777,228800.0],["2017-08-31",48.7431,49.1167,48.3881,48.5469,180500.0],["2017-09-01",48.5002,48.9579,48.4535,48.4909,270900.0],["2017-09-05",48.3601,48.7898,47.9397,48.4348,251900.0],["2017-09-06",48.4909,48.9393,48.0612,48.659,181000.0],["2017-09-07",48.8085,49.3409,48.6123,49.3129,146700.0],["2017-09-08",49.3129,49.8734,47.9584,49.5931,224000.0],["2017-09-11",49.8267,50.1069,49.397,49.5464,100600.0],["2017-09-12",49.6772,50.0135,49.3409,50.0135,126800.0],["2017-09-13",49.9107,50.1443,49.3316,50.0042,261000.0],["2017-09-14",50.1069,50.1069,49.2008,49.397,176000.0],["2017-09-15",49.4437,50.191,48.9486,50.0789,290400.0],["2017-09-18",50.247,50.4899,50.0509,50.3124,117900.0],["2017-09-19",50.3124,50.5927,50.1069,50.2284,93400.0],["2017-09-20",50.2938,51.0411,50.2938,50.8449,191400.0],["2017-09-21",50.957,51.3867,50.3685,51.1531,198400.0],["2017-09-22",51.1345,51.5081,51.1064,51.1438,210500.0],["2017-09-25",51.2559,51.7136,50.7702,51.4427,119300.0],["2017-09-26",51.5922,52.0499,50.0415,51.6856,150300.0],["2017-09-27",51.9939,53.4418,51.8911,53.2363,154500.0],["2017-09-28",53.2923,53.4978,52.545,53.0775,149800.0],["2017-09-29",53.0681,53.8808,51.2092,53.4605,218500.0],["2017-10-02",53.6566,54.5814,53.1148,54.4787,150100.0],["2017-10-03",54.6094,54.8243,53.1989,54.815,181400.0],["2017-10-04",54.8523,54.8523,54.0583,54.2171,262100.0],["2017-10-05",54.1891,54.2171,53.7033,54.0396,68900.0],["2017-10-06",54.2265,54.8804,53.8715,54.8337,135700.0],["2017-10-09",55.0018,55.0018,54.1611,54.5814,103700.0],["2017-10-10",54.7683,54.815,54.4133,54.7683,62700.0],["2017-10-11",54.7496,55.4689,54.6655,54.9551,113100.0],["2017-10-12",55.0485,55.5903,54.6468,55.4969,114700.0],["2017-10-13",55.7771,55.7771,54.843,54.9551,191200.0],["2017-10-16",55.0111,56.0293,53.8528,54.4787,111200.0],["2017-10-17",54.488,54.871,53.6099,54.0396,93200.0],["2017-10-18",54.2451,54.9644,53.8621,54.4973,102900.0],["2017-10-19",54.4133,54.5627,53.8995,54.2918,193200.0],["2017-10-20",54.7589,55.5623,54.1797,54.6468,126300.0],["2017-10-23",54.6375,55.0952,54.1797,54.2825,154500.0],["2017-10-24",54.3012,54.9177,54.3012,54.4973,157300.0],["2017-10-25",54.5067,55.7211,54.0303,54.46,64000.0],["2017-10-26",52.0126,54.1144,52.0126,53.9089,162400.0],["2017-10-27",53.9088,54.3853,52.7599,54.3292,112200.0],["2017-10-30",54.3199,54.3199,53.2456,53.3297,125600.0],["2017-10-31",53.5539,54.0023,53.4791,53.6566,123000.0],["2017-11-01",54.021,54.1517,50.4619,53.339,113300.0],["2017-11-02",53.1429,53.8808,52.8346,53.7594,67500.0],["2017-11-03",53.75,53.9556,53.1055,53.5352,83900.0],["2017-11-06",53.5072,53.9462,52.7599,53.4698,75800.0],["2017-11-07",53.3764,53.5445,52.545,52.9654,96800.0],["2017-11-08",52.6384,52.7132,52.0406,52.4983,110300.0],["2017-11-09",52.2181,52.6197,51.6669,52.0873,71900.0],["2017-11-10",52.0499,52.545,51.779,51.8724,85200.0],["2017-11-13",51.8351,52.162,51.6763,51.8257,112000.0],["2017-11-14",51.6109,52.0779,51.4708,51.8164,79100.0],["2017-11-15",51.5829,51.7136,50.7982,50.8636,58400.0],["2017-11-16",51.0411,51.4708,46.5946,51.3306,112900.0],["2017-11-17",50.9476,51.6109,50.6767,50.8636,81900.0],["2017-11-20",50.9009,51.2185,50.7608,51.1625,74500.0],["2017-11-21",51.4997,51.7433,51.2093,51.5091,153500.0],["2017-11-22",51.5746,54.5814,51.406,51.4154,61400.0],["2017-11-24",51.5653,51.9962,50.8628,51.303,37700.0],["2017-11-27",51.303,52.9422,51.1625,51.481,145700.0],["2017-11-28",51.6121,52.6425,51.4622,51.9868,219700.0],["2017-11-29",52.1086,52.5488,51.9774,52.3896,241000.0],["2017-11-30",52.6893,53.4761,52.3521,53.2982,293200.0],["2017-12-01",53.2982,53.4762,51.4997,53.3169,133100.0],["2017-12-04",53.8508,55.0779,48.7645,54.0756,244300.0],["2017-12-05",54.1225,54.1225,53.4387,53.5417,97900.0],["2017-12-06",53.4761,54.1037,53.167,53.8602,120300.0],["2017-12-07",53.8602,54.7969,53.5792,54.6283,234900.0],["2017-12-08",54.8437,54.9749,54.1412,54.2068,137600.0],["2017-12-11",54.1506,54.7781,53.6541,54.1412,129400.0],["2017-12-12",54.1599,54.4128,53.8134,53.8321,172300.0],["2017-12-13",53.9632,54.825,53.1202,54.1318,143100.0],["2017-12-14",54.1693,54.4878,53.0827,53.1951,144000.0],["2017-12-15",53.2326,54.1787,52.7549,53.6728,571100.0],["2017-12-18",54.1318,54.3941,53.5511,53.9726,143300.0],["2017-12-19",54.1412,54.3566,52.1179,53.5605,146500.0],["2017-12-20",53.8789,54.1225,53.448,53.5417,125500.0],["2017-12-21",53.7291,53.7572,52.9235,53.4949,129600.0],["2017-12-22",53.5323,54.085,53.0359,54.0382,97200.0],["2017-12-26",54.0569,54.5252,53.7572,53.9539,103200.0],["2017-12-27",54.0944,54.6657,54.0288,54.4222,87200.0],["2017-12-28",54.3566,54.4409,53.5886,54.3941,108000.0],["2017-12-29",54.3847,54.4503,53.7665,53.804,67100.0],["2018-01-02",54.1037,54.7969,53.5323,54.1037,104800.0],["2018-01-03",54.0475,54.5065,53.8414,54.0194,76600.0],["2018-01-04",54.1693,54.5721,53.4855,53.9539,97600.0],["2018-01-05",54.1693,55.1247,53.701,54.4409,126700.0],["2018-01-08",55.1247,56.7733,54.7126,56.3893,555600.0],["2018-01-09",56.5485,56.8389,55.5743,55.6961,160300.0],["2018-01-10",55.565,56.1832,55.2746,55.4526,244000.0],["2018-01-11",55.8179,57.0543,55.8179,56.6422,536800.0],["2018-01-12",56.6703,57.0731,56.408,56.689,255600.0],["2018-01-16",56.6703,56.764,55.6118,56.0989,182300.0],["2018-01-17",56.2019,56.4642,55.2746,56.3331,221000.0],["2018-01-18",58.5812,58.5812,56.7265,57.045,381200.0],["2018-01-19",57.2979,59.8925,57.2136,58.9184,312300.0],["2018-01-22",59.0589,60.6981,58.3189,58.3189,159700.0],["2018-01-23",58.3282,58.909,57.7569,58.4313,130200.0],["2018-01-24",58.6936,58.8715,57.7569,57.8505,190600.0],["2018-01-25",57.9161,58.7498,56.9981,58.6561,385800.0],["2018-01-26",58.7872,59.1994,57.8505,58.2346,236000.0],["2018-01-29",57.8786,58.4032,57.5602,57.5789,101000.0],["2018-01-30",57.045,57.5601,56.6515,56.9326,182700.0],["2018-01-31",57.1855,57.6538,56.8014,56.867,177000.0],["2018-02-01",56.3424,57.9442,56.1832,57.2417,285300.0],["2018-02-02",56.8108,57.6819,56.1176,56.2394,184000.0],["2018-02-05",55.8366,56.6141,54.6845,54.7032,134700.0],["2018-02-06",53.8789,55.6212,52.9141,54.4878,180200.0],["2018-02-07",54.2536,56.0052,54.0007,55.6025,179700.0],["2018-02-08",57.607,57.607,51.1812,51.2093,337600.0],["2018-02-09",51.7714,51.9587,50.4506,51.4529,380000.0],["2018-02-12",51.3873,52.5394,50.6192,52.0243,360700.0],["2018-02-13",51.6215,52.9703,51.2562,52.886,196300.0],["2018-02-14",52.4551,52.8204,51.5091,51.584,395700.0],["2018-02-15",51.9212,51.9681,51.0314,51.6215,676800.0],["2018-02-16",51.4529,52.5956,51.3498,52.1273,481400.0],["2018-02-20",51.584,51.7058,50.4506,50.9002,440200.0],["2018-02-21",50.8159,51.9681,50.6567,51.1906,235800.0],["2018-02-22",51.3967,51.6496,50.7785,50.9658,215400.0],["2018-02-23",51.2374,51.8838,51.0876,51.5559,151700.0],["2018-02-26",51.7151,52.3427,51.4435,52.0524,330800.0],["2018-02-27",52.1741,52.4364,51.4622,51.6027,249000.0],["2018-02-28",51.8182,51.8276,50.5443,50.5818,309300.0],["2018-03-01",50.4881,51.1531,49.7762,50.1602,159300.0],["2018-03-02",49.6076,50.8159,49.2142,50.6473,178200.0],["2018-03-05",50.4693,50.4974,49.7949,50.0947,247500.0],["2018-03-06",50.3101,50.7785,49.823,50.5255,159300.0],["2018-03-07",50.131,50.9764,49.7835,50.9388,163700.0],["2018-03-08",50.967,51.4179,50.3471,51.2958,380500.0],["2018-03-09",51.6433,52.6954,51.5776,52.4981,206700.0],["2018-03-12",52.4981,52.9302,52.3854,52.5826,414300.0],["2018-03-13",52.9865,53.3717,51.6057,52.4887,171600.0],["2018-03-14",52.639,52.8644,51.9157,52.1036,161900.0],["2018-03-15",52.1036,52.8175,51.4273,51.8218,210700.0],["2018-03-16",51.8406,52.5263,51.8406,52.3948,374000.0],["2018-03-19",52.3478,52.5263,51.6245,52.3572,109100.0],["2018-03-20",52.3478,52.6108,51.5964,51.7279,223300.0],["2018-03-21",51.7091,52.3948,51.2112,51.6245,220200.0],["2018-03-22",51.2206,51.4085,49.9901,50.0089,147200.0],["2018-03-23",50.131,50.131,48.6845,48.7502,137100.0],["2018-03-26",49.4735,49.8305,48.7596,49.7177,124600.0],["2018-03-27",49.8868,49.8868,48.0739,48.3369,201200.0],["2018-03-28",48.3276,49.295,47.9049,48.8536,198000.0],["2018-03-29",49.1729,50.3659,49.0696,49.652,253300.0],["2018-04-02",49.4453,49.8962,48.6187,48.9757,130500.0],["2018-04-03",49.2669,50.2719,49.1823,50.0559,209500.0],["2018-04-04",49.4171,50.657,49.1541,50.5161,210100.0],["2018-04-05",50.7792,50.8355,50.0465,50.7322,224600.0],["2018-04-06",50.4504,50.8637,49.6426,50.1216,269000.0],["2018-04-09",50.3565,50.5349,49.2669,49.295,176400.0],["2018-04-10",49.5205,49.7741,49.1447,49.5393,346200.0],["2018-04-11",49.3514,50.1686,48.8911,49.7741,136800.0],["2018-04-12",49.9713,50.5255,49.6896,50.4504,135500.0],["2018-04-13",50.6101,50.9107,49.962,49.9995,110500.0],["2018-04-16",50.4128,51.3991,49.7835,51.2018,192600.0],["2018-04-17",51.4461,51.4461,50.5631,51.0046,179300.0],["2018-04-18",51.2018,51.85,50.9107,51.3803,146000.0],["2018-04-19",51.2676,51.7279,50.751,51.0797,139300.0],["2018-04-20",51.0234,51.6715,49.6802,49.9714,154300.0],["2018-04-23",49.7929,50.4034,49.7929,50.0653,92200.0],["2018-04-24",50.2813,50.3001,48.6469,49.1823,101900.0],["2018-04-25",48.9475,49.8962,48.9475,49.5111,115100.0],["2018-04-26",53.4374,53.4374,51.6151,51.7185,291800.0],["2018-04-27",51.9439,52.2821,50.8825,51.7185,294800.0],["2018-04-30",51.9909,51.9909,49.1354,50.7134,236500.0],["2018-05-01",50.5537,50.9388,49.8586,50.8543,138500.0],["2018-05-02",50.6852,51.3709,50.3659,50.6758,378500.0],["2018-05-03",50.6289,51.1549,49.9056,50.8731,154600.0],["2018-05-04",50.5913,51.7748,50.4598,51.3333,118000.0],["2018-05-07",51.4555,51.9721,50.9576,51.6245,128700.0],["2018-05-08",51.4648,52.902,50.5068,52.6953,132500.0],["2018-05-09",52.4793,53.0805,51.803,52.592,141200.0],["2018-05-10",52.7611,52.9584,52.5075,52.6108,118600.0],["2018-05-11",52.7517,53.8037,52.7423,53.4938,101600.0],["2018-05-14",53.6159,54.0573,53.1838,53.5313,163200.0],["2018-05-15",53.2308,53.8601,52.7329,53.6441,198500.0],["2018-05-16",53.4938,54.3861,52.8269,54.0667,177300.0],["2018-05-17",54.0573,55.5602,54.0573,54.8464,313600.0],["2018-05-18",54.9779,55.579,54.3391,55.4194,335100.0],["2018-05-21",55.5415,56.7532,55.2409,56.5653,210400.0],["2018-05-22",56.7532,56.7532,55.673,55.7105,164600.0],["2018-05-23",55.626,55.9454,54.6961,55.4475,214000.0],["2018-05-24",55.4664,56.2762,55.4193,56.1161,174000.0],["2018-05-25",55.9278,56.3986,55.683,56.2762,102300.0],["2018-05-29",56.0314,56.3327,55.4758,55.8619,145000.0],["2018-05-30",56.1067,57.5569,55.7489,57.1332,130400.0],["2018-05-31",57.0767,57.0767,55.7018,55.8619,95400.0],["2018-06-01",56.1915,56.9448,55.956,56.7942,206500.0],["2018-06-04",57.0202,57.2368,56.3045,56.4363,146500.0],["2018-06-05",56.5305,56.9072,55.7395,56.3892,292200.0],["2018-06-06",56.6247,57.1426,55.8901,56.6341,144300.0],["2018-06-07",56.6812,56.7659,56.0596,56.4363,91300.0],["2018-06-08",56.5964,57.0296,56.2197,56.8883,136600.0],["2018-06-11",56.8789,57.6229,56.6341,57.3215,97600.0],["2018-06-12",57.5004,57.6511,56.8789,57.6323,139500.0],["2018-06-13",57.8018,57.8489,56.8883,57.0955,224100.0],["2018-06-14",57.3686,57.5946,56.8789,57.491,116300.0],["2018-06-15",57.2368,58.4987,57.1991,58.2161,231100.0],["2018-06-18",57.9713,58.6964,57.5004,58.1973,152000.0],["2018-06-19",57.7453,58.913,56.8789,58.8,299200.0],["2018-06-20",58.9412,59.4874,58.4516,59.2426,192100.0],["2018-06-21",59.2897,59.9018,58.8,59.6852,525200.0],["2018-06-22",59.9018,60.2314,58.348,58.7435,333600.0],["2018-06-25",58.5081,58.5081,56.6152,56.9072,198300.0],["2018-06-26",56.813,57.3215,55.6359,56.0879,180600.0],["2018-06-27",56.0973,56.4175,54.9013,54.9484,251200.0],["2018-06-28",54.8354,56.0973,54.0915,55.4005,179200.0],["2018-06-29",55.4852,56.1915,55.2215,55.6359,149400.0],["2018-07-02",55.2309,56.2856,55.0143,56.2009,109100.0],["2018-07-03",56.3798,56.5399,55.8336,56.0126,35900.0],["2018-07-05",56.2291,56.2291,55.4099,55.9278,186500.0],["2018-07-06",56.0314,57.1803,56.022,56.3986,153600.0],["2018-07-09",56.5776,57.4722,56.5776,57.3498,92600.0],["2018-07-10",55.1838,56.5211,54.4399,56.2762,160200.0],["2018-07-11",55.796,56.2762,55.3534,55.4381,134900.0],["2018-07-12",55.8619,55.9372,55.052,55.7395,100000.0],["2018-07-13",55.7583,56.8601,55.5511,56.6623,139300.0],["2018-07-16",56.6341,57.1143,54.8166,55.2309,217500.0],["2018-07-17",55.1744,56.0596,54.7695,54.8919,140200.0],["2018-07-18",54.9202,55.8619,54.9202,55.8242,149000.0],["2018-07-19",55.617,56.1915,55.4099,56.0408,92100.0],["2018-07-20",55.9278,56.6058,55.8336,56.3986,66300.0],["2018-07-23",56.2386,57.2179,56.2386,56.8978,88900.0],["2018-07-24",57.0767,57.3686,54.2516,54.3457,323300.0],["2018-07-25",54.3552,55.4193,54.0915,54.8919,129200.0],["2018-07-26",57.7076,59.6852,56.2103,58.9318,299100.0],["2018-07-27",59.2991,59.4592,58.1031,58.7717,128300.0],["2018-07-30",58.5834,59.1013,57.9713,58.4986,153800.0],["2018-07-31",58.4892,61.2013,58.2538,60.1749,231600.0],["2018-08-01",59.8641,59.8641,58.6399,59.1673,108400.0],["2018-08-02",58.7623,59.8735,58.7623,59.6569,96700.0],["2018-08-03",59.8735,59.8735,58.7247,59.1484,78500.0],["2018-08-06",59.2991,59.7794,58.5363,59.4309,151700.0],["2018-08-07",59.7134,60.3726,59.1955,59.6004,146300.0],["2018-08-08",59.5816,59.8641,58.9789,59.5816,88000.0],["2018-08-09",59.6004,60.1372,59.2803,59.3556,83600.0],["2018-08-10",59.1861,59.817,58.574,59.3839,100100.0],["2018-08-13",59.2897,59.6758,58.6682,58.8377,113700.0],["2018-08-14",58.913,59.6287,58.5646,59.1296,98300.0],["2018-08-15",58.8753,59.3274,57.7453,58.7152,106100.0],["2018-08-16",58.9601,59.7982,58.8094,59.5534,85200.0],["2018-08-17",59.4498,59.7323,58.9036,59.6852,177800.0],["2018-08-20",59.8547,60.1749,59.6287,60.0054,104500.0],["2018-08-21",60.1372,60.9188,59.996,60.5892,175000.0],["2018-08-22",60.391,61.4576,60.0135,60.3721,88500.0],["2018-08-23",60.3344,60.7497,59.6548,59.8719,72200.0],["2018-08-24",59.9285,60.5326,59.702,60.3155,85600.0],["2018-08-27",60.5326,61.014,60.0984,60.4193,81700.0],["2018-08-28",60.5704,60.5704,59.7397,59.9568,110600.0],["2018-08-29",60.1362,60.6175,59.5226,60.4099,71100.0],["2018-08-30",60.4193,60.7119,59.3244,60.6459,109200.0],["2018-08-31",60.5515,60.8063,60.1739,60.6553,162500.0],["2018-09-04",62.0806,63.7135,61.5048,61.5331,276800.0],["2018-09-05",61.5709,62.1561,61.3255,61.8635,182700.0],["2018-09-06",61.6936,62.7036,61.6275,61.9013,107500.0],["2018-09-07",61.7408,62.4487,61.5992,61.8541,103700.0],["2018-09-10",62.0712,63.2982,62.0712,62.9207,149800.0],["2018-09-11",62.8546,63.2416,62.2505,62.3826,111000.0],["2018-09-12",62.175,62.6281,61.8258,62.4582,104000.0],["2018-09-13",62.7885,62.9112,61.9485,62.6375,201000.0],["2018-09-14",62.7413,64.8179,62.7413,64.7613,505900.0],["2018-09-17",64.7613,64.7613,63.4587,64.2988,351700.0],["2018-09-18",64.3177,64.9784,63.6853,64.6197,155400.0],["2018-09-19",64.6103,65.2804,64.11,64.7519,231300.0],["2018-09-20",65.1105,65.7241,64.9501,65.1011,128200.0],["2018-09-21",65.3371,66.2055,65.0161,65.4692,493300.0],["2018-09-24",65.3276,65.4503,64.4215,64.8934,186000.0],["2018-09-25",64.969,65.2805,64.4781,64.8746,210800.0],["2018-09-26",64.9595,66.0072,64.8085,65.4126,128400.0],["2018-09-27",65.5731,66.13,65.3182,65.3654,158800.0],["2018-09-28",65.4787,67.7252,65.2238,67.678,357300.0],["2018-10-01",67.8007,68.7257,67.4986,67.7629,425700.0],["2018-10-02",67.9989,67.9989,65.6863,65.9034,270600.0],["2018-10-03",66.0733,66.7718,65.3276,66.6208,204800.0],["2018-10-04",66.5453,66.5641,65.7052,66.1016,139400.0],["2018-10-05",66.0544,66.4981,63.6097,64.195,374200.0],["2018-10-08",64.0628,64.3837,63.2039,63.6286,168500.0],["2018-10-09",63.5531,64.1006,62.9773,63.1,179800.0],["2018-10-10",62.9301,63.0906,61.1178,61.165,177700.0],["2018-10-11",61.1745,61.4104,59.5793,59.5793,198300.0],["2018-10-12",60.4948,60.4948,59.0979,59.9851,197600.0],["2018-10-15",60.1456,61.1178,59.4377,60.7214,111300.0],["2018-10-16",61.0612,62.5526,60.5232,62.3732,122100.0],["2018-10-17",62.2977,62.2977,61.0234,61.8069,122900.0],["2018-10-18",61.5048,61.5615,60.1079,60.4288,120900.0],["2018-10-19",60.4288,60.9196,59.4849,60.1267,101900.0],["2018-10-22",60.5043,61.4954,59.6925,61.0612,208400.0],["2018-10-23",60.2589,60.5137,59.23,59.9568,111700.0],["2018-10-24",59.9851,61.1556,58.456,58.6825,189600.0],["2018-10-25",55.1901,58.9751,52.4339,55.0013,530800.0],["2018-10-26",53.9253,57.0779,53.661,56.0113,180300.0],["2018-10-29",55.5393,56.6343,54.737,55.511,209400.0],["2018-10-30",55.5205,57.1912,54.3878,56.8231,167300.0],["2018-10-31",57.1534,57.7481,56.5871,56.6248,155100.0],["2018-11-01",56.6248,57.6442,56.3039,57.0401,189300.0],["2018-11-02",57.21,57.7292,56.606,56.8986,220700.0],["2018-11-05",56.823,57.3233,56.049,57.0968,283900.0],["2018-11-06",57.1157,59.0035,56.5021,58.5315,152900.0],["2018-11-07",58.7769,60.0512,58.0029,59.315,133600.0],["2018-11-08",59.2772,59.9002,58.3805,58.8053,94400.0],["2018-11-09",58.6637,59.2206,57.7386,57.9369,103000.0],["2018-11-12",57.9463,58.0879,57.0779,57.1534,156300.0],["2018-11-13",57.4272,58.2483,56.6437,57.2667,107100.0],["2018-11-14",57.6914,58.22,56.9458,57.3422,107100.0],["2018-11-15",57.1534,59.2017,57.0118,58.7014,105500.0],["2018-11-16",58.4088,59.2111,58.2672,59.0035,157600.0],["2018-11-19",58.9751,59.6076,58.6353,59.2489,110100.0],["2018-11-20",58.4466,59.1828,57.5593,57.9841,150900.0],["2018-11-21",58.2586,59.4987,57.7474,59.0254,93500.0],["2018-11-23",58.571,59.849,58.571,59.139,33300.0],["2018-11-26",59.6218,60.3034,59.3094,60.0762,109500.0],["2018-11-27",60.0668,60.3886,59.3567,60.1141,145300.0],["2018-11-28",60.3886,61.4678,59.8774,60.9188,131000.0],["2018-11-29",60.9282,61.7992,60.4549,61.1933,103400.0],["2018-11-30",61.146,62.1968,61.146,61.7992,164800.0],["2018-12-03",62.3956,63.3233,61.0986,61.6666,129200.0],["2018-12-04",61.5625,61.5625,58.0503,58.2965,106100.0],["2018-12-06",57.5864,58.5994,56.4599,58.429,129000.0],["2018-12-07",58.2681,59.2621,56.1759,56.4694,108100.0],["2018-12-10",56.1759,56.4694,54.7085,55.6174,228500.0],["2018-12-11",55.9487,56.5735,55.0588,55.5984,118200.0],["2018-12-12",56.2232,56.441,55.2387,55.7594,81600.0],["2018-12-13",55.8824,55.8824,53.2033,53.9323,92600.0],["2018-12-14",53.5157,54.1216,52.7868,53.3359,118000.0],["2018-12-17",53.2791,53.7524,52.2851,52.7489,163900.0],["2018-12-18",53.2791,53.7524,52.0579,52.2756,168600.0],["2018-12-19",52.0768,53.1749,50.4485,50.6946,247200.0],["2018-12-20",50.6946,52.2756,50.5148,50.7893,132100.0],["2018-12-21",50.7704,51.452,49.8332,49.9184,486200.0],["2018-12-24",49.6722,50.6,48.7918,48.8297,60500.0],["2018-12-26",49.1705,51.8685,49.1137,51.6697,157400.0],["2018-12-27",50.8177,51.9916,50.0414,51.7549,96700.0],["2018-12-28",51.9726,52.588,51.1964,51.8212,132300.0],["2018-12-31",52.0768,52.8531,51.3005,51.9253,167000.0],["2019-01-02",51.3573,52.4838,50.3254,51.9158,90200.0],["2019-01-03",51.6034,52.5596,50.4296,50.865,153200.0],["2019-01-04",51.4709,53.014,51.4709,51.4993,163300.0],["2019-01-07",51.4046,52.6164,51.2153,52.162,72900.0],["2019-01-08",52.3703,53.5441,52.3703,53.4021,112200.0],["2019-01-09",53.5725,54.2447,53.1087,53.724,79200.0],["2019-01-10",53.44,54.4813,53.44,54.4435,78500.0],["2019-01-11",54.4435,54.8411,53.9228,54.8032,90700.0],["2019-01-14",54.434,55.3428,53.8849,54.1216,69200.0],["2019-01-15",54.0459,54.4908,53.3359,53.6483,131000.0],["2019-01-16",53.7997,54.6139,53.0897,53.3927,93200.0],["2019-01-17",53.1655,55.1345,53.1655,54.7085,149900.0],["2019-01-18",55.0115,56.441,54.8316,55.9392,127600.0],["2019-01-22",55.5795,55.9771,54.1027,55.163,131300.0],["2019-01-23",55.3428,55.712,54.2447,54.9074,93300.0],["2019-01-24",54.9831,55.5984,54.7464,54.9074,64300.0],["2019-01-25",55.1251,55.996,55.0209,55.5606,56400.0],["2019-01-28",55.1914,55.4375,54.718,55.0115,68900.0],["2019-01-29",54.6612,55.4375,54.6044,54.9831,80700.0],["2019-01-30",55.0683,55.7878,54.7369,55.3902,101300.0],["2019-01-31",55.4186,55.5606,54.8411,55.4091,154300.0],["2019-02-01",55.5416,55.9771,55.5416,55.7499,114100.0],["2019-02-04",56.0055,56.3368,55.286,55.9203,107900.0],["2019-02-05",55.8824,56.422,55.8635,56.0244,105100.0],["2019-02-06",55.9866,56.28,55.9392,56.0434,98800.0],["2019-02-07",55.7026,55.8824,54.9736,55.6174,133700.0],["2019-02-08",57.7474,61.3637,56.7155,61.0797,382600.0],["2019-02-11",61.5909,61.5909,59.4325,61.4205,155300.0],["2019-02-12",61.7897,62.6417,61.3069,61.7613,131400.0],["2019-02-13",61.7897,62.9257,61.572,61.998,100800.0],["2019-02-14",61.6098,62.3388,61.6098,61.8749,219700.0],["2019-02-15",61.6288,61.9601,61.2974,61.4678,305200.0],["2019-02-19",61.0608,62.1684,58.3722,61.7518,433400.0],["2019-02-20",61.572,63.5789,61.572,63.5695,221200.0],["2019-02-21",63.6546,65.1599,63.5884,64.4593,190300.0],["2019-02-22",64.6014,64.9232,63.3139,63.3517,258400.0],["2019-02-25",63.5221,63.5411,62.0548,62.2252,165900.0],["2019-02-26",61.9506,62.1021,61.4394,61.4868,141600.0],["2019-02-27",61.2312,61.5341,60.7105,61.3732,83500.0],["2019-02-28",61.3542,61.572,60.8525,61.2028,204800.0],["2019-03-01",61.6004,61.6004,60.2182,60.6726,178400.0],["2019-03-04",60.7673,60.9377,59.2147,59.2621,150400.0],["2019-03-05",59.2431,59.5177,58.6657,58.7509,126400.0],["2019-03-06",58.7509,59.2731,57.8774,58.5515,158900.0],["2019-03-07",58.561,58.7888,57.9344,58.2382,146800.0],["2019-03-08",58.0008,58.9313,57.64,58.8363,130300.0],["2019-03-11",58.8268,60.2415,58.4945,60.2225,133700.0],["2019-03-12",60.232,60.7826,59.406,59.8142,118300.0],["2019-03-13",60.0516,61.0865,57.64,60.9156,135000.0],["2019-03-14",60.8776,61.4188,60.5928,61.0865,191900.0],["2019-03-15",61.2289,61.6656,59.8997,60.3554,361100.0],["2019-03-18",60.3364,61.0675,60.0896,60.9061,173800.0],["2019-03-19",61.2099,61.2099,59.1401,59.5484,156700.0],["2019-03-20",59.5579,59.7383,58.5705,58.7509,117000.0],["2019-03-21",58.4565,60.1465,58.4565,60.0421,135600.0],["2019-03-22",59.6718,60.156,57.9533,58.1053,147900.0],["2019-03-25",58.0578,58.8838,57.7729,58.3236,101500.0],["2019-03-26",58.5705,59.7478,58.5325,59.2826,134700.0],["2019-03-27",59.2825,60.5263,59.2825,60.0136,106200.0],["2019-03-28",60.0231,61.1339,60.0231,60.9156,159800.0],["2019-03-29",60.9915,61.7226,60.982,61.4568,225400.0],["2019-04-01",61.7795,62.4536,61.5991,61.789,178300.0],["2019-04-02",61.9884,62.0074,60.5548,60.9535,161300.0],["2019-04-03",61.2858,61.6846,60.9156,61.3713,91100.0],["2019-04-04",61.4757,61.9694,61.4757,61.7511,146400.0],["2019-04-05",61.7321,62.0359,61.4852,61.7131,213400.0],["2019-04-08",61.8365,62.6625,61.6182,62.4157,134700.0],["2019-04-09",62.3302,62.634,61.8555,62.0264,151500.0],["2019-04-10",62.2448,63.0993,61.9789,62.8619,129500.0],["2019-04-11",63.0613,63.536,62.8239,63.479,68500.0],["2019-04-12",63.7639,65.0931,63.2891,64.5044,234200.0],["2019-04-15",64.5899,64.8652,63.8588,64.6753,159100.0],["2019-04-16",64.8937,64.8937,64.0487,64.1911,167100.0],["2019-04-17",64.4285,64.5329,63.7449,64.2386,121900.0],["2019-04-18",64.381,64.9222,64.0772,64.3051,106200.0],["2019-04-22",63.9822,63.9917,63.5835,63.7733,82400.0],["2019-04-23",63.9538,64.5804,63.5645,63.9158,200100.0],["2019-04-24",64.1531,64.8272,64.1246,64.5614,128200.0],["2019-04-25",63.8683,63.8683,60.4314,62.9759,229500.0],["2019-04-26",62.3872,62.8334,60.4124,60.7257,150400.0],["2019-04-29",60.3649,60.5263,59.4155,59.7668,163800.0],["2019-04-30",59.8332,60.3174,59.3205,60.118,254400.0],["2019-05-01",60.0421,60.4124,59.3015,59.3015,321300.0],["2019-05-02",59.425,60.289,59.1876,60.1086,125100.0],["2019-05-03",60.232,61.5422,59.9187,60.8206,309100.0],["2019-05-06",60.0326,61.5137,58.6749,60.8111,165400.0],["2019-05-07",60.3459,60.6307,59.1686,59.8902,244100.0],["2019-05-08",59.8332,59.8332,58.7794,58.8363,152100.0],["2019-05-09",58.523,58.9313,57.8014,58.8078,205100.0],["2019-05-10",58.599,59.1781,57.8489,58.8933,180200.0],["2019-05-13",58.1242,59.311,56.8805,56.9849,238900.0],["2019-05-14",56.9659,57.8964,56.5387,57.1653,183200.0],["2019-05-15",56.795,57.7824,56.5767,57.5926,103600.0],["2019-05-16",57.678,58.2002,57.1748,57.4881,181700.0],["2019-05-17",56.9754,57.5166,56.8045,56.9659,445800.0],["2019-05-20",56.5482,57.3172,56.4532,56.9754,153300.0],["2019-05-21",57.1938,57.4406,56.6051,57.2508,158500.0],["2019-05-22",57.0799,57.0799,56.3013,56.4722,130900.0],["2019-05-23",56.1961,56.1961,54.7771,55.1485,173800.0],["2019-05-24",55.4056,55.4056,54.8152,55.2342,107400.0],["2019-05-28",55.2056,55.2818,53.9581,54.0057,100900.0],["2019-05-29",53.8629,54.1867,53.3486,53.5391,454200.0],["2019-05-30",53.6819,53.6819,53.1391,53.3867,130400.0],["2019-05-31",52.8915,53.6534,52.4344,53.1677,130300.0],["2019-06-03",53.1391,54.3486,53.1391,53.7105,138000.0],["2019-06-04",54.2343,55.2628,54.12,55.2057,90100.0],["2019-06-05",55.2057,55.6913,54.7581,55.139,85000.0],["2019-06-06",55.1009,55.5199,53.8629,54.301,140800.0],["2019-06-07",54.301,55.1485,54.301,54.6438,258000.0],["2019-06-10",54.8438,56.0723,54.5676,55.577,98000.0],["2019-06-11",55.9485,56.0818,55.4342,55.7294,146400.0],["2019-06-12",55.7009,56.5865,55.3009,56.396,121100.0],["2019-06-13",56.4246,57.1293,56.1484,56.8436,186400.0],["2019-06-14",56.8436,57.3103,55.958,56.5198,117000.0],["2019-06-17",56.4056,56.5484,55.4056,55.5009,110000.0],["2019-06-18",55.5294,56.7865,55.5294,56.1103,109500.0],["2019-06-19",55.977,56.8151,55.5294,55.8913,152400.0],["2019-06-20",56.1675,56.4722,55.5009,56.158,127300.0],["2019-06-21",55.7104,56.1675,55.0438,55.0533,190500.0],["2019-06-24",54.9581,55.5294,54.3391,54.739,164700.0],["2019-06-25",54.539,55.339,54.1867,54.2152,240600.0],["2019-06-26",54.539,55.5009,53.9962,54.539,110400.0],["2019-06-27",54.7771,55.6723,54.739,55.4628,190600.0],["2019-06-28",55.6342,56.7198,55.6342,56.3294,307300.0],["2019-07-01",56.6722,56.7008,55.9104,56.2913,164300.0],["2019-07-02",56.1008,56.5865,55.977,56.1484,347700.0],["2019-07-03",56.2532,57.1674,55.9104,56.5675,88700.0],["2019-07-05",56.3008,56.6151,56.0056,56.3865,127200.0],["2019-07-08",56.2246,56.2246,55.8151,55.9485,112400.0],["2019-07-09",55.7104,55.7104,54.4724,55.3295,191000.0],["2019-07-10",55.558,55.8723,54.8533,54.9961,108900.0],["2019-07-11",54.8914,55.4152,54.4057,55.3771,101800.0],["2019-07-12",55.4056,57.1389,55.358,56.7389,137300.0],["2019-07-15",56.7103,57.1674,56.3389,57.1008,119400.0],["2019-07-16",57.3579,58.5483,57.3293,57.4626,164200.0],["2019-07-17",57.1865,57.3103,56.3199,56.9484,114000.0],["2019-07-18",57.0055,57.3865,56.8246,57.0151,97600.0],["2019-07-19",57.0341,57.6436,56.177,56.9484,151800.0],["2019-07-22",56.977,57.4531,56.6627,56.8532,86800.0],["2019-07-23",57.0722,57.3579,56.5103,57.2531,114400.0],["2019-07-24",57.1388,59.8815,56.3294,58.2911,162400.0],["2019-07-25",58.1102,58.7864,57.1865,58.3388,179900.0],["2019-07-26",59.9672,61.4338,56.3961,60.5005,296000.0],["2019-07-29",60.1387,60.1387,58.0721,58.9197,244800.0],["2019-07-30",58.434,59.3768,58.0912,59.1006,253700.0],["2019-07-31",58.8149,60.9862,58.8149,59.9958,295500.0],["2019-08-01",60.1101,61.1005,58.8625,59.053,278600.0],["2019-08-02",58.7387,59.1482,58.253,58.653,109600.0],["2019-08-05",57.8436,59.1578,56.5675,56.9579,145600.0],["2019-08-06",57.1103,58.6245,56.9484,57.7674,220600.0],["2019-08-07",56.9674,57.8721,56.8912,57.7483,115300.0],["2019-08-08",58.1102,59.3292,58.1102,59.1006,157200.0],["2019-08-09",59.0816,59.3006,58.0531,58.1293,123400.0],["2019-08-12",57.7674,58.7768,57.0341,57.9388,132400.0],["2019-08-13",57.834,59.2339,57.5579,58.7673,140300.0],["2019-08-14",58.1388,58.9387,56.5103,56.8341,135200.0],["2019-08-15",56.8912,57.0912,56.0246,56.4437,116400.0],["2019-08-16",56.7865,58.3673,56.7865,57.7102,436800.0],["2019-08-19",58.3959,58.9482,58.234,58.2721,95300.0],["2019-08-20",58.1007,60.9767,57.3007,57.415,107400.0],["2019-08-21",57.5678,58.7045,57.5678,58.5994,163300.0],["2019-08-22",58.8191,59.0293,57.9786,58.1314,121600.0],["2019-08-23",57.8831,57.8831,55.371,55.5142,116800.0],["2019-08-26",56.1733,56.2879,55.4283,55.8008,93200.0],["2019-08-27",56.202,56.4025,55.1226,55.4378,136000.0],["2019-08-28",55.1513,56.6222,55.1513,56.1446,138900.0],["2019-08-29",56.7751,58.7427,56.6222,58.6281,149600.0],["2019-08-30",59.1343,60.0799,59.1057,59.5068,181600.0],["2019-09-03",58.9146,59.6214,58.2747,58.4848,153000.0],["2019-09-04",58.6949,59.2489,57.8448,58.2747,83900.0],["2019-09-05",58.8,60.4333,58.8,59.7456,98300.0],["2019-09-06",59.8793,59.8793,59.1534,59.3445,68800.0],["2019-09-09",59.631,60.8059,59.631,60.6148,71200.0],["2019-09-10",60.5193,61.7228,60.2423,61.4649,182900.0],["2019-09-11",61.7801,62.592,61.2357,61.9043,187300.0],["2019-09-12",61.847,62.3437,61.016,61.4267,151600.0],["2019-09-13",61.8374,62.038,61.3599,61.6369,97500.0],["2019-09-16",61.293,62.6684,60.7008,61.1784,131800.0],["2019-09-17",61.0351,61.1211,60.4907,61.0256,117500.0],["2019-09-18",60.5766,61.0829,59.3254,60.9587,143800.0],["2019-09-19",61.2835,61.3217,60.3283,60.6339,178600.0],["2019-09-20",60.6912,61.293,60.2232,60.4238,412900.0],["2019-09-23",60.2805,60.4811,59.8889,60.2328,122400.0],["2019-09-24",60.1946,61.3599,59.8411,60.2614,110500.0],["2019-09-25",60.271,61.8088,60.271,61.6082,133900.0],["2019-09-26",61.484,61.9425,61.0733,61.4267,62400.0],["2019-09-27",61.5987,62.0667,60.3951,60.7677,102700.0],["2019-09-30",61.0924,61.3599,60.8536,60.8632,157900.0],["2019-10-01",61.1306,61.6273,59.2012,59.5355,72000.0],["2019-10-02",59.1821,59.4973,58.2365,58.9815,81000.0],["2019-10-03",58.9433,59.2298,58.246,58.9624,88700.0],["2019-10-04",59.1343,60.6339,58.8287,59.2203,123600.0],["2019-10-07",59.0484,59.8029,58.8669,59.268,143200.0],["2019-10-08",58.8191,58.8573,57.5965,57.6634,139700.0],["2019-10-09",58.1887,58.1887,57.5678,57.883,100400.0],["2019-10-10",57.9213,58.8287,57.9213,58.1123,91200.0],["2019-10-11",58.8096,60.1468,58.8096,59.4591,152100.0],["2019-10-14",59.2585,59.4973,58.9433,59.354,58700.0],["2019-10-15",59.5833,60.0704,59.3636,59.6119,89900.0],["2019-10-16",59.4495,60.4047,59.4495,60.0704,108800.0],["2019-10-17",60.3283,61.1306,60.2996,60.9969,105000.0],["2019-10-18",60.6148,61.3981,60.6053,60.7868,86700.0],["2019-10-21",61.2261,61.761,60.7772,60.9014,107000.0],["2019-10-22",60.7581,62.0858,60.7581,62.038,90200.0],["2019-10-23",61.8279,63.1842,61.6464,62.7926,117400.0],["2019-10-24",62.8786,62.8786,61.7419,62.4487,119100.0],["2019-10-25",65.9542,68.8579,64.9322,67.0909,299400.0],["2019-10-28",66.8712,67.9505,65.7536,67.8932,218800.0],["2019-10-29",67.9887,68.2179,66.8138,67.9505,171300.0],["2019-10-30",67.6448,67.6448,65.7441,66.5846,139000.0],["2019-10-31",66.3554,66.3554,64.8176,66.0688,211600.0],["2019-11-01",66.4509,66.833,65.8874,66.0593,187800.0],["2019-11-04",66.2026,67.3201,66.0879,67.0049,137600.0],["2019-11-05",67.1577,68.323,65.8587,67.387,142200.0],["2019-11-06",67.11,67.5302,66.5273,67.5111,100500.0],["2019-11-07",67.9983,68.6478,67.6544,67.9792,97700.0],["2019-11-08",67.855,68.3134,67.3583,67.4443,111500.0],["2019-11-11",67.2437,67.9983,66.5273,67.4825,136000.0],["2019-11-12",67.6544,67.8836,66.8234,67.1577,104600.0],["2019-11-13",66.7947,67.0908,66.2025,66.4604,151900.0],["2019-11-14",66.4318,66.833,66.0497,66.6897,92800.0],["2019-11-15",67.1291,67.1577,66.5082,66.5846,172100.0],["2019-11-18",66.5369,67.3201,66.3936,67.3105,89300.0],["2019-11-19",67.4443,67.7117,66.9189,67.0622,84800.0],["2019-11-20",66.8132,67.0239,66.1716,66.727,126800.0],["2019-11-21",66.8228,66.8228,65.9226,66.277,104400.0],["2019-11-22",66.4876,66.5451,66.0088,66.4685,85900.0],["2019-11-25",66.5068,67.9528,66.2578,67.6081,76000.0],["2019-11-26",67.5506,68.4412,67.2633,67.7804,96900.0],["2019-11-27",67.8762,68.2401,67.3878,67.7996,69100.0],["2019-11-29",67.5219,67.9049,67.0622,67.0622,26700.0],["2019-12-02",67.1867,67.5506,66.1142,66.2003,74000.0],["2019-12-03",65.5683,65.9992,65.0129,65.2715,89000.0],["2019-12-04",65.6545,66.6025,65.5683,65.6641,92800.0],["2019-12-05",65.6641,66.4972,65.6641,66.4589,161900.0],["2019-12-06",67.0335,67.3016,66.3057,66.4685,176900.0],["2019-12-09",66.4014,66.9569,66.1429,66.6791,157800.0],["2019-12-10",66.6791,66.8802,66.3727,66.5738,86400.0],["2019-12-11",66.5738,66.7941,66.1908,66.4972,81300.0],["2019-12-12",66.2961,67.4261,66.0854,67.0335,191300.0],["2019-12-13",67.1771,67.5889,66.0759,66.277,184400.0],["2019-12-16",66.727,66.976,65.6449,65.7886,165100.0],["2019-12-17",65.7503,66.1525,65.2427,65.8843,127700.0],["2019-12-18",65.8269,66.1716,64.3138,66.1237,139400.0],["2019-12-19",66.1908,66.4206,65.5396,66.2195,207100.0],["2019-12-20",66.2099,66.3248,65.3481,66.2291,560900.0],["2019-12-23",66.2769,66.7749,65.4534,65.6736,95200.0],["2019-12-24",65.7502,66.2195,65.348,66.162,65600.0],["2019-12-26",66.344,66.4206,66.0088,66.3631,43100.0],["2019-12-27",66.5834,66.909,66.028,66.3631,93000.0],["2019-12-30",66.4781,66.7941,65.8652,66.3727,83600.0],["2019-12-31",66.2482,67.1484,66.2482,66.9856,83900.0],["2020-01-02",67.1484,67.5219,66.2386,66.7366,79700.0],["2020-01-03",65.8173,66.5738,65.53,66.5068,130200.0],["2020-01-06",65.9897,66.1333,64.2851,65.7981,163500.0],["2020-01-07",65.6066,65.6928,65.1278,65.3864,89700.0],["2020-01-08",65.5779,66.5451,65.2236,66.1142,79900.0],["2020-01-09",66.1429,66.5642,65.9801,66.2386,63200.0],["2020-01-10",66.3057,66.8132,65.7598,66.1525,53800.0],["2020-01-13",66.1525,66.7749,66.1525,66.6887,50500.0],["2020-01-14",66.6217,67.4644,66.6217,67.0143,71000.0],["2020-01-15",66.9856,67.9815,66.9856,67.4069,65700.0],["2020-01-16",67.9719,68.4699,67.7996,68.2209,103200.0],["2020-01-17",68.0581,68.3933,67.3399,68.173,81700.0],["2020-01-21",68.0485,68.355,67.0718,67.3591,246500.0],["2020-01-22",67.7325,67.7325,66.6791,66.8036,77300.0],["2020-01-23",66.7749,66.8802,65.5587,66.6025,135100.0],["2020-01-24",66.7845,66.7845,65.1182,65.5683,61100.0],["2020-01-27",64.5915,65.2427,64.4958,64.7352,54400.0],["2020-01-28",64.9459,65.147,64.3713,64.6777,59700.0],["2020-01-29",64.8788,65.6066,64.3904,64.6394,82200.0],["2020-01-30",64.0936,64.831,62.2454,64.8022,76600.0],["2020-01-31",64.4,64.8022,62.322,62.6763,147200.0],["2020-02-03",63.0019,63.5477,62.4848,63.0115,111800.0],["2020-02-04",63.7871,64.1127,62.9348,63.1647,107700.0],["2020-02-05",63.8063,64.3809,63.1838,64.0744,157500.0],["2020-02-06",64.4479,64.9937,63.8254,64.6969,106500.0],["2020-02-07",58.7788,64.7352,58.7022,61.0675,153200.0],["2020-02-10",61.192,61.3643,59.7651,59.9949,108100.0],["2020-02-11",60.1769,60.5791,59.4587,59.5066,117300.0],["2020-02-12",59.7556,60.3684,59.5353,60.2918,164300.0],["2020-02-13",59.8992,60.943,59.8992,60.8377,72300.0],["2020-02-14",60.7706,61.1249,59.7364,60.1099,188900.0],["2020-02-18",59.8705,60.8951,59.8705,60.7228,225800.0],["2020-02-19",60.876,62.1783,60.876,61.9676,86800.0],["2020-02-20",61.6229,62.7816,61.5463,62.7625,145000.0],["2020-02-21",62.705,63.0498,61.3835,62.6476,129900.0],["2020-02-24",60.8089,61.5367,60.4546,61.01,401000.0],["2020-02-25",61.0483,61.0483,58.6926,58.9703,94900.0],["2020-02-26",59.3534,59.9184,58.0797,58.0797,97700.0],["2020-02-27",56.9593,59.3151,56.3081,57.6584,234900.0],["2020-02-28",55.7431,57.4477,55.7144,56.5092,245000.0],["2020-03-02",56.921,59.4491,55.7144,58.865,268300.0],["2020-03-03",58.6734,59.1044,55.5803,56.3656,152800.0],["2020-03-04",57.2493,57.3742,55.7412,57.038,120100.0],["2020-03-05",55.7604,56.3752,54.041,54.7518,100200.0],["2020-03-06",53.0228,54.9824,52.7731,54.2139,114500.0],["2020-03-09",50.9672,50.9672,47.903,48.1432,181000.0],["2020-03-10",49.8338,50.4485,47.5957,49.6224,373500.0],["2020-03-11",48.2393,48.8252,47.3555,48.4122,139500.0],["2020-03-12",45.8859,47.3171,43.3884,46.0108,218400.0],["2020-03-13",47.9703,49.3727,46.0588,49.1134,442800.0],["2020-03-16",44.5411,47.9799,44.1088,45.0694,226400.0],["2020-03-17",45.7898,48.7099,43.1003,46.5006,436700.0],["2020-03-18",44.0416,46.4142,39.3733,39.6519,200200.0],["2020-03-19",38.941,43.1867,38.0285,39.0467,305200.0],["2020-03-20",39.0467,42.62,38.4127,41.4865,437000.0],["2020-03-23",41.5826,43.9263,40.1129,42.1877,308200.0],["2020-03-24",43.984,47.9031,43.8207,47.4036,314300.0],["2020-03-25",47.4996,48.806,44.7044,46.1452,422400.0],["2020-03-26",46.6447,50.3717,46.6447,49.9202,246700.0],["2020-03-27",47.2691,49.6224,45.2903,47.5188,306300.0],["2020-03-30",48.1912,50.0835,47.5092,49.6513,150500.0],["2020-03-31",49.171,49.8338,47.5573,48.6523,210400.0],["2020-04-01",46.7504,47.8166,44.6948,44.9061,171200.0],["2020-04-02",44.6468,46.7216,43.619,45.9435,166300.0],["2020-04-03",45.3864,47.4612,43.1003,44.666,242500.0],["2020-04-06",45.6265,48.6523,45.6265,48.0663,234300.0],["2020-04-07",48.9789,49.6513,47.3651,47.8262,249500.0],["2020-04-08",48.7868,49.6705,47.6629,49.0173,162000.0],["2020-04-09",50.0163,51.2938,49.7377,51.2458,168900.0],["2020-04-13",50.8808,51.3034,47.8742,48.2681,151900.0],["2020-04-14",49.1422,50.1027,47.7782,49.9586,166900.0],["2020-04-15",48.3737,49.5072,48.1144,49.0269,188300.0],["2020-04-16",49.3151,49.9682,47.8742,48.8636,174700.0],["2020-04-17",50.4966,51.1593,49.5264,50.7943,128200.0],["2020-04-20",49.6705,50.1796,47.6341,48.4986,104100.0],["2020-04-21",47.0193,48.0471,46.4622,47.077,154500.0],["2020-04-22",48.2104,48.7579,46.1164,46.1933,148100.0],["2020-04-23",46.6255,49.267,46.6255,47.2211,162700.0],["2020-04-24",47.6629,48.5754,46.6927,48.1144,93400.0],["2020-04-27",48.2681,50.6502,48.2681,49.949,88100.0],["2020-04-28",50.8039,51.1209,49.6032,49.6801,128200.0],["2020-04-29",51.2266,52.2448,50.0643,51.3899,140100.0],["2020-04-30",50.6022,50.6022,49.3439,49.5648,199500.0],["2020-05-01",45.7994,47.49,43.6478,46.6159,204000.0],["2020-05-04",46.0972,46.0972,44.0704,45.2231,185200.0],["2020-05-05",45.8186,47.1634,45.2903,45.6361,177400.0],["2020-05-06",45.7994,45.7994,44.2529,44.5699,127200.0],["2020-05-07",44.762,46.7888,44.1473,44.349,138400.0],["2020-05-08",45.2519,46.7312,45.0694,46.5294,144800.0],["2020-05-11",45.5593,46.6159,45.1847,46.2701,224300.0],["2020-05-12",46.5199,46.5199,43.033,43.0811,253600.0],["2020-05-13",42.5143,42.6488,40.8141,41.1888,127200.0],["2020-05-14",40.2954,41.0927,39.1428,41.0831,129900.0],["2020-05-15",40.8429,41.7074,40.7181,41.1695,127700.0],["2020-05-18",43.0234,44.8004,42.9658,44.6756,131500.0],["2020-05-19",44.4066,45.3287,43.4653,43.4653,117200.0],["2020-05-20",44.3586,45.6361,44.0704,44.7044,108600.0],["2020-05-21",44.9358,45.0033,43.904,43.9522,112700.0],["2020-05-22",44.1933,44.8973,43.4701,43.9715,142600.0],["2020-05-26",45.5337,47.4044,45.1287,47.1151,338800.0],["2020-05-27",48.0119,49.5258,47.8769,49.2751,216200.0],["2020-05-28",49.9501,50.0465,47.2019,47.5587,238200.0],["2020-05-29",47.0862,48.2144,46.0062,47.9058,339500.0],["2020-06-01",48.1855,48.3301,47.1055,47.6551,219100.0],["2020-06-02",48.118,49.0437,47.7708,47.983,179600.0],["2020-06-03",48.9087,49.5258,48.224,48.9762,221500.0],["2020-06-04",48.4458,50.7698,48.3012,50.0948,147300.0],["2020-06-05",52.168,53.1323,51.1169,51.9173,209300.0],["2020-06-08",52.6212,53.0262,51.9655,52.1873,105600.0],["2020-06-09",51.2712,51.3869,50.143,50.9337,180700.0],["2020-06-10",50.7505,50.7505,49.2751,49.7476,104300.0],["2020-06-11",47.8576,48.0408,45.823,45.9773,142200.0],["2020-06-12",48.0312,48.0312,45.3505,46.4015,145900.0],["2020-06-15",44.9551,48.2723,44.8008,48.1083,121600.0],["2020-06-16",49.873,50.1333,47.954,48.8219,152100.0],["2020-06-17",49.063,49.6994,48.6098,48.8798,93800.0],["2020-06-18",48.4747,49.063,47.8094,48.5615,77100.0],["2020-06-19",49.1787,49.1787,46.5655,46.7776,305700.0],["2020-06-22",46.4401,46.8547,45.4662,46.8258,128700.0],["2020-06-23",47.4719,47.713,46.8644,47.3273,96200.0],["2020-06-24",46.6715,47.0476,45.823,46.199,94400.0],["2020-06-25",45.9676,46.1412,44.8972,45.9387,84600.0],["2020-06-26",45.4565,45.8712,44.7815,45.0419,365500.0],["2020-06-29",45.7169,47.6648,45.2637,47.2887,140600.0],["2020-06-30",47.0573,48.4169,47.0573,48.0408,177500.0],["2020-07-01",48.3783,48.9569,46.8451,46.9222,162900.0],["2020-07-02",47.8962,47.9926,47.0765,47.2501,93200.0],["2020-07-06",48.089,48.1276,47.144,47.2308,92400.0],["2020-07-07",46.5848,48.0698,46.5848,47.1826,167400.0],["2020-07-08",46.9415,47.1344,45.3697,45.9387,129200.0],["2020-07-09",45.8326,46.3823,44.579,44.9069,106000.0],["2020-07-10",45.148,46.7101,44.8683,46.5173,94100.0],["2020-07-13",47.0187,47.3176,45.8519,46.4208,125600.0],["2020-07-14",46.6523,48.3012,46.4305,47.8576,268100.0],["2020-07-15",48.7833,49.2558,48.2819,48.6676,157200.0],["2020-07-16",48.388,49.5547,48.2626,48.7447,121800.0],["2020-07-17",48.5808,49.6705,48.5808,49.1691,100300.0],["2020-07-20",48.7158,49.0823,46.9222,47.4044,87700.0],["2020-07-21",47.9155,49.1787,47.7708,48.793,169100.0],["2020-07-22",48.3108,48.9473,47.279,47.8094,142300.0],["2020-07-23",47.7612,48.523,47.2115,48.4555,109000.0],["2020-07-24",49.198,49.9887,48.9473,49.3715,182800.0],["2020-07-27",49.5258,50.1526,49.1787,49.8826,142000.0],["2020-07-28",49.738,50.3744,48.8026,49.2366,98100.0],["2020-07-29",49.4969,51.0976,49.2848,50.9626,140600.0],["2020-07-30",50.8662,51.1748,50.3165,50.9626,139600.0],["2020-07-31",49.1787,51.059,48.7447,50.1333,185000.0],["2020-08-03",50.6733,50.8855,49.873,50.4901,156700.0],["2020-08-04",50.6058,52.5923,50.6058,52.3705,256800.0],["2020-08-05",52.6212,52.9587,51.6569,52.6501,261000.0],["2020-08-06",52.4573,52.6983,52.2065,52.3608,141000.0],["2020-08-07",51.9751,54.7523,51.9751,54.7041,164400.0],["2020-08-10",54.9548,56.9508,54.9548,55.9866,363700.0],["2020-08-11",56.7676,57.6837,56.0926,56.4783,204600.0],["2020-08-12",57.2401,57.8091,56.3144,57.0376,209400.0],["2020-08-13",56.8158,56.8158,56.1408,56.4205,118400.0],["2020-08-14",56.0926,56.8255,55.9769,56.5555,120300.0],["2020-08-17",56.6326,56.6423,55.9769,56.2566,137600.0],["2020-08-18",56.1312,56.1312,55.3212,55.5044,179500.0],["2020-08-19",55.7946,56.4911,55.6495,56.346,141700.0],["2020-08-20",55.8043,56.0558,55.2819,55.6108,142300.0],["2020-08-21",55.4851,56.2299,55.1949,55.5334,180300.0],["2020-08-24",55.9204,56.6652,54.8757,56.5491,139800.0],["2020-08-25",56.936,56.936,56.2299,56.6168,104900.0],["2020-08-26",56.6652,56.82,55.7656,56.2396,143800.0],["2020-08-27",56.6168,57.1489,56.3943,56.8587,147100.0],["2020-08-28",57.1392,57.1972,56.6072,57.1585,91300.0],["2020-08-31",57.2843,57.7099,56.8877,57.0618,173800.0],["2020-09-01",56.8393,58.2226,56.2879,57.8647,161600.0],["2020-09-02",57.8356,58.8997,57.381,58.8029,144800.0],["2020-09-03",58.3193,58.89,57.0424,57.5938,169000.0],["2020-09-04",58.3483,58.3483,56.2589,56.9844,113900.0],["2020-09-08",56.6265,56.6265,55.398,55.6785,114600.0],["2020-09-09",56.0945,56.7329,56.0945,56.4137,104800.0],["2020-09-10",56.4137,56.7813,56.0171,56.1912,155700.0],["2020-09-11",56.317,56.5491,55.5044,55.9204,108900.0],["2020-09-14",56.0654,56.6749,54.2662,54.5371,257100.0],["2020-09-15",54.7692,55.8333,54.363,55.6302,158300.0],["2020-09-16",56.2686,57.9227,55.6495,56.7619,285500.0],["2020-09-17",56.2589,57.1198,55.7946,56.878,228000.0],["2020-09-18",57.0715,57.0715,54.392,55.2045,493000.0],["2020-09-21",54.2759,54.2759,52.438,53.444,201800.0],["2020-09-22",53.6762,54.0631,52.9507,53.9954,151700.0],["2020-09-23",54.1018,54.9627,52.4961,52.5251,210500.0],["2020-09-24",52.38,53.5698,51.5384,52.8153,272300.0],["2020-09-25",52.4187,53.7149,51.8576,53.4731,138500.0],["2020-09-28",54.0631,55.0304,53.2312,54.6242,137900.0],["2020-09-29",57.0521,57.0521,55.5141,56.1041,294500.0],["2020-09-30",55.9204,57.0715,54.9047,55.5044,211400.0],["2020-10-01",55.93,56.6555,55.6495,56.6458,224300.0],["2020-10-02",55.6882,57.6035,55.1949,57.2746,197700.0],["2020-10-05",57.5648,58.5321,57.5648,58.0388,197800.0],["2020-10-06",58.832,59.2479,57.7583,57.9711,414600.0],["2020-10-07",58.5128,59.9057,57.1972,59.7703,247900.0],["2020-10-08",60.4474,60.7859,59.1995,60.6989,152600.0],["2020-10-09",60.9117,60.9697,59.7703,60.3313,90800.0],["2020-10-12",60.3603,61.1535,60.2636,60.7956,85000.0],["2020-10-13",60.3216,61.2406,60.0605,60.341,148100.0],["2020-10-14",60.5054,61.0181,60.1475,60.3894,103400.0],["2020-10-15",59.6735,60.6022,59.393,60.399,216600.0],["2020-10-16",60.2829,60.873,59.925,60.2733,243700.0],["2020-10-19",60.5538,61.0278,59.5478,59.8476,203900.0],["2020-10-20",60.1282,60.3023,59.1995,59.5575,129100.0],["2020-10-21",59.838,60.5828,58.2709,60.2152,139600.0],["2020-10-22",60.3603,60.5538,59.422,60.4764,154900.0],["2020-10-23",60.5925,61.0568,60.2346,60.7569,113200.0],["2020-10-26",60.1959,60.5731,59.2576,59.9057,130300.0],["2020-10-27",59.7026,60.815,59.422,60.5538,170700.0],["2020-10-28",59.4317,59.6735,57.7969,58.0581,305200.0],["2020-10-29",57.6905,59.8283,57.3036,59.4897,127300.0],["2020-10-30",61.5695,62.0531,59.451,60.9117,229400.0],["2020-11-02",61.2116,62.8463,60.0605,61.6565,211300.0],["2020-11-03",62.5174,64.8583,62.2949,64.4424,163600.0],["2020-11-04",63.9877,64.0748,61.8403,62.6045,114600.0],["2020-11-05",62.827,64.3263,62.827,63.7459,99500.0],["2020-11-06",64.2586,64.2586,62.885,63.7653,99900.0],["2020-11-09",68.273,69.7723,66.4254,68.7082,311500.0],["2020-11-10",69.0952,70.6719,68.6792,70.6235,176500.0],["2020-11-11",70.343,70.8363,68.1085,69.0855,176600.0],["2020-11-12",69.0758,69.0758,66.8413,67.5184,103000.0],["2020-11-13",67.799,70.0141,67.6248,69.8206,109700.0],["2020-11-16",71.0298,72.2583,69.2306,72.0551,126900.0],["2020-11-17",71.4651,72.4324,70.1205,71.8036,184500.0],["2020-11-18",71.8907,72.9257,71.6005,72.2873,133000.0],["2020-11-19",72.1712,72.7709,70.0625,71.7843,93500.0],["2020-11-20",71.3877,72.2196,70.7202,72.0358,157700.0],["2020-11-23",72.355,72.8967,71.1168,72.8677,95900.0],["2020-11-24",73.8668,76.059,73.5661,75.3509,182800.0],["2020-11-25",75.1666,75.1763,71.9462,72.9841,121800.0],["2020-11-27",73.0326,73.0908,71.5581,71.9656,73700.0],["2020-11-30",71.3641,72.1207,70.6948,70.8791,164500.0],["2020-12-01",71.7619,72.373,70.9277,71.0926,115000.0],["2020-12-02",71.0246,71.432,69.5599,70.6657,150100.0],["2020-12-03",70.8209,71.7037,69.6763,71.0537,58300.0],["2020-12-04",71.2768,71.9558,69.7636,71.5387,64600.0],["2020-12-07",71.6746,71.8783,69.5405,71.1798,86400.0],["2020-12-08",70.6851,72.0141,70.6851,71.3544,92600.0],["2020-12-09",71.9268,72.3633,70.947,71.4224,81000.0],["2020-12-10",71.2478,72.0432,70.5106,71.1993,83800.0],["2020-12-11",71.0052,72.4021,71.0052,72.2857,98700.0],["2020-12-14",73.2072,76.2724,71.0149,71.0537,148700.0],["2020-12-15",71.3448,72.3439,70.5687,72.1984,147500.0],["2020-12-16",72.1014,73.2654,71.6649,72.9647,186000.0],["2020-12-17",73.0132,75.2345,72.6252,75.2054,163500.0],["2020-12-18",75.4576,76.5828,74.4973,75.8553,458100.0],["2020-12-21",75.089,75.9523,73.5855,74.6816,110200.0],["2020-12-22",74.5943,74.5943,73.0908,73.5176,97000.0],["2020-12-23",73.7019,74.1481,72.8968,73.3236,66000.0],["2020-12-24",73.6728,74.1772,72.7901,73.7989,42800.0],["2020-12-28",74.3712,74.895,73.7116,74.0608,100900.0],["2020-12-29",74.4876,74.4876,72.6737,73.7504,108500.0],["2020-12-30",73.6922,74.4197,73.1975,74.0511,82400.0],["2020-12-31",74.1287,75.089,73.2654,74.5361,94700.0],["2021-01-04",75.0211,75.8165,72.8871,74.1093,123900.0],["2021-01-05",73.6146,75.7195,72.955,74.5458,160000.0],["2021-01-06",75.3412,78.3871,75.3412,77.3686,235700.0],["2021-01-07",77.5625,78.2319,76.2433,76.7671,87400.0],["2021-01-08",76.7865,77.3879,75.671,76.6992,105600.0],["2021-01-11",75.962,77.0582,75.962,76.8447,87400.0],["2021-01-12",76.903,78.4647,76.5149,77.9991,101100.0],["2021-01-13",78.2416,78.2804,76.2336,76.6507,112300.0],["2021-01-14",76.9126,78.6102,76.9126,78.2028,125900.0],["2021-01-15",77.5238,78.1349,75.7874,77.6305,99000.0],["2021-01-19",78.552,78.7557,77.7177,78.0766,117400.0],["2021-01-20",78.1834,79.8518,78.1834,79.1534,107500.0],["2021-01-21",79.0855,79.5705,77.7469,77.7469,82700.0],["2021-01-22",76.8739,78.2222,75.7971,77.9506,84600.0],["2021-01-25",77.4947,78.4647,76.6314,77.9506,67400.0],["2021-01-26",78.6975,79.8033,76.2433,76.3597,88300.0],["2021-01-27",74.9435,75.4867,72.3342,73.44,128900.0],["2021-01-28",74.5264,74.5264,71.6164,71.8589,142500.0],["2021-01-29",71.791,71.791,69.4241,69.5405,110500.0],["2021-02-01",70.1516,71.0053,68.8033,70.5494,110600.0],["2021-02-02",71.4515,73.4982,70.7239,72.7998,101300.0],["2021-02-03",72.3633,72.664,70.2777,71.1895,126600.0],["2021-02-04",71.3544,73.5758,70.4038,73.1975,159400.0],["2021-02-05",73.5855,74.7495,72.9647,74.4682,142700.0],["2021-02-08",74.9532,77.0387,74.2936,76.9999,144600.0],["2021-02-09",76.6896,81.2098,76.2919,81.0061,197400.0],["2021-02-10",81.9664,82.7425,81.1419,82.1217,214600.0],["2021-02-11",82.8782,84.0617,81.7433,83.014,273800.0],["2021-02-12",79.9003,85.5555,79.9003,83.4215,219700.0],["2021-02-16",83.1693,86.0114,82.112,84.9832,219000.0],["2021-02-17",84.3042,84.9735,82.0731,82.9656,113400.0],["2021-02-18",82.432,83.4021,81.171,82.4126,99800.0],["2021-02-19",82.432,84.3721,82.3738,83.6446,101200.0],["2021-02-22",82.9753,85.4973,82.9753,84.0132,132600.0],["2021-02-23",83.4215,83.7804,80.7054,82.1604,184500.0],["2021-02-24",82.9073,85.1384,82.9073,83.7125,166100.0],["2021-02-25",83.4506,84.8183,81.8694,83.082,124700.0],["2021-02-26",83.0529,84.2945,81.2777,83.1983,135700.0],["2021-03-01",84.1296,85.7204,83.7513,85.0414,125900.0],["2021-03-02",85.0802,86.7583,84.8862,84.9347,122000.0],["2021-03-03",85.3528,88.2115,85.0417,86.2863,119600.0],["2021-03-04",86.3251,87.3072,84.7597,85.0319,168300.0],["2021-03-05",86.3932,87.1419,84.3027,85.3528,271100.0],["2021-03-08",85.6834,87.1808,84.8958,85.9168,138600.0],["2021-03-09",86.0918,88.3768,85.4111,87.4628,143400.0],["2021-03-10",87.842,89.2422,87.8226,88.5616,85200.0],["2021-03-11",88.5032,89.3492,88.0073,89.2811,92300.0],["2021-03-12",89.2714,90.9438,88.7755,90.4576,80400.0],["2021-03-15",90.0979,90.8271,88.756,90.3215,65100.0],["2021-03-16",90.1854,90.8368,88.5324,89.7673,119900.0],["2021-03-17",89.6992,90.3798,88.4838,89.9131,174200.0],["2021-03-18",89.9131,90.6327,88.5907,88.9797,133000.0],["2021-03-19",88.6004,89.2422,85.5862,87.4434,414500.0],["2021-03-22",87.3072,87.3072,84.254,84.7986,112200.0],["2021-03-23",84.1082,85.1875,81.969,82.2121,104400.0],["2021-03-24",82.6691,84.5846,81.794,82.6594,177700.0],["2021-03-25",82.4552,83.9623,80.7536,83.5345,224900.0],["2021-03-26",84.3513,86.0237,84.0985,85.3042,145300.0],["2021-03-29",85.45,86.9572,83.9818,84.5263,179200.0],["2021-03-30",84.7499,87.4822,83.7484,86.8697,104900.0],["2021-03-31",87.1127,87.8031,85.4306,86.3543,160500.0],["2021-04-01",86.1598,87.5795,85.557,86.928,66500.0],["2021-04-05",87.8031,88.124,86.646,87.2197,103100.0],["2021-04-06",87.4142,88.474,85.0027,86.4904,93800.0],["2021-04-07",86.6071,86.8308,84.536,84.7597,77000.0],["2021-04-08",84.8083,86.3057,83.9623,85.9751,100700.0],["2021-04-09",85.9946,86.8211,84.1665,86.6169,96500.0],["2021-04-12",86.8405,87.9976,85.7028,87.4239,90400.0],["2021-04-13",87.2683,87.8129,86.189,86.2863,94700.0],["2021-04-14",86.1015,87.4725,85.7612,86.5488,57200.0],["2021-04-15",87.4044,87.5114,85.9945,86.7627,74500.0],["2021-04-16",86.3251,87.735,86.1987,86.7724,89100.0],["2021-04-19",87.0544,87.0544,84.9444,85.8195,106900.0],["2021-04-20",85.5375,86.1112,83.6998,84.2735,106400.0],["2021-04-21",84.3416,85.732,83.9234,84.7888,111300.0],["2021-04-22",84.7597,86.0237,83.8943,84.3124,103000.0],["2021-04-23",84.7208,86.5877,84.7208,85.732,85000.0],["2021-04-26",86.4029,86.4127,83.9332,84.2346,70800.0],["2021-04-27",84.2638,85.6931,83.9332,84.1665,117700.0],["2021-04-28",84.5457,85.9168,84.011,84.8763,88300.0],["2021-04-29",85.8001,86.7238,85.2264,85.8584,99700.0],["2021-04-30",86.1599,87.1225,82.426,85.8487,238200.0],["2021-05-03",88.4838,93.2385,87.7642,92.0037,333600.0],["2021-05-04",92.2565,94.911,90.584,94.911,208200.0],["2021-05-05",95.6403,95.7375,93.6469,95.4944,158700.0],["2021-05-06",95.5236,96.0097,92.2662,93.7247,231000.0],["2021-05-07",93.1024,97.7989,93.1024,97.7017,107900.0],["2021-05-10",98.11,98.1392,95.018,95.018,109300.0],["2021-05-11",94.6679,94.6679,92.0134,92.7232,80700.0],["2021-05-12",92.2759,92.9079,89.3978,89.6895,104700.0],["2021-05-13",89.9423,93.4914,89.4464,92.7329,116400.0],["2021-05-14",93.5789,95.3486,92.7718,95.018,91400.0],["2021-05-17",94.7068,95.193,93.258,94.1428,196500.0],["2021-05-18",93.9484,94.8332,92.1981,92.1981,76200.0],["2021-05-19",91.3911,91.6925,90.0881,91.3036,85500.0],["2021-05-20",91.6731,91.6731,90.1659,90.8757,72400.0],["2021-05-21",91.6342,92.6649,91.3327,91.3716,143000.0],["2021-05-24",91.955,93.3455,91.3327,92.4315,70700.0],["2021-05-25",92.2273,93.1705,91.1577,91.2452,186200.0],["2021-05-26",91.1575,93.4184,91.1185,93.1163,158400.0],["2021-05-27",93.5939,95.0849,92.6875,93.9155,120600.0],["2021-05-28",93.857,94.7243,92.9409,94.4222,78700.0],["2021-06-01",94.6366,96.6052,94.0714,95.3967,130500.0],["2021-06-02",95.1921,96.2348,92.2003,92.3659,139300.0],["2021-06-03",92.171,93.0579,90.9919,92.4439,125900.0],["2021-06-04",92.7655,93.0384,90.4364,91.8397,92900.0],["2021-06-07",92.1515,92.7558,91.0406,92.4244,93800.0],["2021-06-08",92.8045,93.8667,91.2452,93.5743,95200.0],["2021-06-09",93.4184,93.5938,91.3719,91.713,111300.0],["2021-06-10",92.288,92.288,89.7347,89.8517,117500.0],["2021-06-11",90.0855,90.8554,88.3022,88.3606,450700.0],["2021-06-14",88.9648,90.183,88.8479,89.4131,145900.0],["2021-06-15",89.2572,91.138,88.2729,91.0893,143300.0],["2021-06-16",91.4012,92.5803,90.3974,91.3037,135300.0],["2021-06-17",90.9431,91.1088,88.5458,88.653,144900.0],["2021-06-18",87.5128,88.1267,85.1252,85.437,312600.0],["2021-06-21",86.3531,89.5106,86.3044,89.2085,175700.0],["2021-06-22",88.9648,90.0953,88.1365,89.7542,81700.0],["2021-06-23",90.0271,90.5533,89.1013,89.5983,115900.0],["2021-06-24",90.105,90.6508,89.3839,90.4266,71900.0],["2021-06-25",90.3487,91.1575,89.3254,89.5691,661200.0],["2021-06-28",89.6762,89.6762,86.8111,87.0742,142900.0],["2021-06-29",87.2789,88.5848,86.7137,87.4446,103000.0],["2021-06-30",87.5907,88.0975,86.4018,87.4641,134800.0],["2021-07-01",88.2437,88.8382,87.0937,88.6238,122400.0],["2021-07-02",88.9064,89.0525,88.3119,88.3996,79100.0],["2021-07-06",88.3509,88.653,85.1837,86.4116,121700.0],["2021-07-07",86.3336,88.3119,86.0412,87.9026,165100.0],["2021-07-08",86.2654,87.8344,84.7061,86.1192,103600.0],["2021-07-09",87.503,88.8089,86.8306,87.7369,84500.0],["2021-07-12",87.1425,87.162,85.2811,86.7624,130900.0],["2021-07-13",86.9573,87.2302,85.3104,85.476,98000.0],["2021-07-14",85.9438,87.7174,85.6125,86.7527,125100.0],["2021-07-15",86.1095,87.4348,86.1095,86.5285,83000.0],["2021-07-16",86.9183,86.9183,84.3163,84.4723,208600.0],["2021-07-19",83.4782,84.7549,81.8703,83.5464,179400.0],["2021-07-20",84.024,87.1717,83.488,86.2264,154500.0],["2021-07-21",87.006,88.156,86.509,86.6747,104400.0],["2021-07-22",86.5285,86.8988,84.9985,85.3006,76700.0],["2021-07-23",85.6612,86.5772,84.8328,86.3434,54800.0],["2021-07-26",86.6162,88.1072,86.2069,86.7234,67100.0],["2021-07-27",86.051,86.051,84.4235,85.2226,90600.0],["2021-07-28",85.8463,85.8463,83.449,84.521,117600.0],["2021-07-29",85.4663,87.3081,84.901,86.2264,121600.0],["2021-07-30",85.8269,86.9378,84.9888,86.1874,127900.0],["2021-08-02",86.6357,88.2924,84.1214,84.6574,115200.0],["2021-08-03",85.1642,87.1717,84.0435,86.9378,256800.0],["2021-08-04",86.509,87.2594,84.2774,84.2871,154200.0],["2021-08-05",84.8621,85.8268,84.2871,84.5989,107000.0],["2021-08-06",85.4078,86.1484,84.0629,85.8268,130700.0],["2021-08-09",85.4468,86.0217,84.6379,84.9985,117600.0],["2021-08-10",84.9011,86.9963,84.9011,85.7586,109200.0],["2021-08-11",86.2167,88.2242,85.9438,87.9708,118400.0],["2021-08-12",87.7467,88.9648,87.4056,88.0098,104300.0],["2021-08-13",88.2632,88.6822,87.045,88.2534,93900.0],["2021-08-16",88.0585,88.6725,87.4251,88.3606,69600.0],["2021-08-17",87.5615,87.5615,85.0375,86.4116,85300.0],["2021-08-18",86.1972,87.542,84.94,84.9887,68900.0],["2021-08-19",84.1193,84.9595,83.0448,84.0607,131700.0],["2021-08-20",84.0119,84.6273,82.9861,84.5687,110200.0],["2021-08-23",85.0474,86.0731,85.0474,85.6433,44700.0],["2021-08-24",85.78,86.161,84.8911,85.4088,209200.0],["2021-08-25",85.5944,86.3759,85.1646,85.5065,44100.0],["2021-08-26",85.6433,85.7996,84.1096,84.2756,74500.0],["2021-08-27",84.4515,87.1965,84.3636,87.0598,112200.0],["2021-08-30",87.0597,87.2747,86.5811,87.1086,65200.0],["2021-08-31",86.9816,87.1867,85.9852,86.1317,64500.0],["2021-09-01",86.5518,87.177,85.1548,86.6299,58100.0],["2021-09-02",87.0988,88.5739,86.6299,88.1734,90400.0],["2021-09-03",87.9878,88.6716,86.8644,87.3137,82500.0],["2021-09-07",87.558,88.0366,86.0731,86.2685,101300.0],["2021-09-08",90.0001,90.0001,84.1486,84.9204,88000.0],["2021-09-09",84.9301,85.3209,83.0545,83.1131,82400.0],["2021-09-10",84.0119,84.5199,82.2242,82.2242,104100.0],["2021-09-13",83.5332,83.5332,81.7748,82.2535,91300.0],["2021-09-14",82.4977,82.9373,80.0946,80.2216,99500.0],["2021-09-15",80.5537,82.781,79.909,82.0386,102200.0],["2021-09-16",82.4489,82.8689,81.2668,81.9116,95000.0],["2021-09-17",81.9116,82.107,80.5342,81.4036,410800.0],["2021-09-20",79.6257,81.1984,79.0298,81.0226,137600.0],["2021-09-21",81.7553,82.908,80.5732,82.2828,162000.0],["2021-09-22",82.9275,84.9692,78.6976,83.5918,137300.0],["2021-09-23",84.2854,85.1841,83.9435,84.5003,86000.0],["2021-09-24",84.2854,85.399,83.8946,84.7055,53600.0],["2021-09-27",84.5589,86.3955,84.1779,85.5553,64900.0],["2021-09-28",85.1841,85.2916,83.8556,84.0607,85300.0],["2021-09-29",84.5394,84.6664,83.035,83.7677,64600.0],["2021-09-30",84.217,84.5492,80.7491,81.1008,130200.0],["2021-10-01",81.853,82.4782,79.274,80.8175,181200.0],["2021-10-04",80.8175,82.2437,80.3095,82.0483,115700.0],["2021-10-05",82.0581,84.6469,81.9409,83.162,87400.0],["2021-10-06",82.4098,83.289,81.6967,83.0155,78200.0],["2021-10-07",83.8263,84.6468,83.6602,84.1096,86800.0],["2021-10-08",84.09,84.09,82.1265,83.2206,84200.0],["2021-10-11",83.5137,83.543,81.9506,82.0483,33700.0],["2021-10-12",82.3512,82.6931,81.3255,81.9995,38500.0],["2021-10-13",81.9995,81.9995,80.6514,81.3938,47900.0],["2021-10-14",82.2242,83.836,82.1558,83.7579,70500.0],["2021-10-15",85.2818,86.5908,83.8849,83.9728,88300.0],["2021-10-18",83.5137,85.5651,83.5137,85.2037,38700.0],["2021-10-19",85.5358,86.6495,83.582,85.6237,34100.0],["2021-10-20",86.9425,87.0207,85.1841,86.8253,49600.0],["2021-10-21",86.8546,87.8803,86.6885,87.7436,62100.0],["2021-10-22",87.724,89.0526,87.47,88.7595,48600.0],["2021-10-25",88.8377,91.993,88.8377,90.2444,183300.0],["2021-10-26",90.5179,92.3349,89.7169,92.2958,112200.0],["2021-10-27",92.1395,92.1493,90.4495,90.596,140400.0],["2021-10-28",93.8198,96.7309,92.8038,95.2265,217600.0],["2021-10-29",95.5195,98.3916,95.4023,98.2353,168600.0],["2021-11-01",98.5283,103.0806,98.4306,102.8168,260500.0],["2021-11-02",102.26,106.1285,102.26,103.8816,391600.0],["2021-11-03",103.5495,104.7218,102.3186,102.9732,164700.0],["2021-11-04",103.3248,104.839,102.895,103.1295,196100.0],["2021-11-05",104.1552,104.7413,101.5958,103.2955,184700.0],["2021-11-08",103.784,104.6241,103.3151,103.7058,102600.0],["2021-11-09",103.7156,105.0344,102.6996,104.4971,113100.0],["2021-11-10",104.3701,104.5264,102.2698,103.1588,84700.0],["2021-11-11",103.1588,105.3177,102.9927,105.2005,61700.0],["2021-11-12",105.4935,106.6951,103.8133,104.0087,90200.0],["2021-11-15",104.1845,104.1845,103.2564,103.657,96400.0],["2021-11-16",103.5104,105.9526,102.7094,103.9696,287800.0],["2021-11-17",103.6472,103.9207,101.9084,103.5495,139500.0],["2021-11-18",103.5495,103.9207,101.3808,103.1685,128200.0],["2021-11-19",103.0122,103.53,100.3942,100.7068,126800.0],["2021-11-22",101.586,103.7351,99.9057,101.5957,138600.0],["2021-11-23",101.8209,103.945,100.7539,103.2696,145600.0],["2021-11-24",102.9368,103.8275,102.3984,102.7802,98500.0],["2021-11-26",100.2253,100.3624,98.2383,99.4814,82500.0],["2021-11-29",100.6463,100.8029,98.6592,100.1568,142900.0],["2021-11-30",98.8452,99.8925,96.075,96.6623,204000.0],["2021-12-01",100.0981,100.7735,97.8076,97.8957,262100.0],["2021-12-02",98.4928,101.6447,97.0049,100.6267,131500.0],["2021-12-03",101.4391,102.8585,99.5108,100.2841,155800.0],["2021-12-06",101.5958,105.1392,100.4309,104.131,326700.0],["2021-12-07",105.8929,110.1705,105.5112,109.6126,332000.0],["2021-12-08",110.0727,110.0727,106.4313,107.5766,216300.0],["2021-12-09",107.7723,112.6373,107.5962,110.337,205800.0],["2021-12-10",112.3241,114.8593,111.7269,113.019,308000.0],["2021-12-13",112.4317,113.8511,110.4348,112.373,290300.0],["2021-12-14",111.7465,113.5476,109.828,110.4446,275100.0],["2021-12-15",110.2684,112.3142,109.6615,112.2653,207600.0],["2021-12-16",113.2931,113.6161,110.6796,111.492,168100.0],["2021-12-17",111.1592,113.2442,109.2015,110.0629,487300.0],["2021-12-20",109.2798,110.5523,107.2242,110.3272,162000.0],["2021-12-21",110.8068,112.5687,110.0727,111.1788,140300.0],["2021-12-22",111.2865,112.7058,110.6208,111.4529,138900.0],["2021-12-23",111.7661,115.3291,111.1983,114.1349,124900.0],["2021-12-27",115.2606,118.8432,114.9376,118.3049,204100.0],["2021-12-28",118.6083,119.6753,116.8953,117.3554,90600.0],["2021-12-29",117.6099,118.4125,116.8072,118.3342,93400.0],["2021-12-30",119.4599,120.752,117.0323,117.7371,113400.0],["2021-12-31",117.2183,119.3229,117.2183,118.53,57800.0],["2022-01-03",118.8041,120.0081,117.0421,118.1091,106300.0],["2022-01-04",121.9266,123.0523,120.8303,121.9756,175000.0],["2022-01-05",119.0977,121.0065,115.6913,116.1318,156900.0],["2022-01-06",113.0778,115.8577,110.1706,113.1854,209100.0],["2022-01-07",112.6862,113.342,111.0907,112.0597,160100.0],["2022-01-10",111.5703,112.1185,108.1933,110.2489,135500.0],["2022-01-11",110.5425,111.3843,107.2633,111.2179,144500.0],["2022-01-12",112.2164,112.4415,109.9454,110.4936,94500.0],["2022-01-13",111.2669,112.7352,110.5425,111.5312,99400.0],["2022-01-14",110.4838,111.169,108.3009,110.2782,111000.0],["2022-01-18",108.8393,110.797,108.2422,109.2113,91400.0],["2022-01-19",109.8377,111.0515,107.8213,108.1541,174700.0],["2022-01-20",108.3205,109.4854,105.658,105.7657,72000.0],["2022-01-21",105.9027,109.6322,104.8847,106.2551,125300.0],["2022-01-24",104.8358,111.0907,103.3968,110.6796,146800.0],["2022-01-25",108.4478,110.474,104.8749,106.0006,125800.0],["2022-01-26",107.185,108.9763,100.6462,102.1733,126900.0],["2022-01-27",102.5355,104.5617,98.5613,99.3052,126600.0],["2022-01-28",99.3052,101.2042,97.3279,101.2042,136600.0],["2022-01-31",100.7344,104.3561,100.6463,104.0527,139800.0],["2022-02-01",104.0527,108.4771,103.9548,108.3499,230300.0],["2022-02-02",107.5081,108.8883,105.198,107.8409,131300.0],["2022-02-03",106.7641,107.8213,105.3839,105.5112,88100.0],["2022-02-04",105.3448,105.3448,101.5077,103.2011,85000.0],["2022-02-07",103.2696,103.8178,101.4098,102.555,122600.0],["2022-02-08",103.1424,105.8146,101.2042,104.0429,94600.0],["2022-02-09",105.2763,108.3499,105.0609,108.0954,217500.0],["2022-02-10",107.6745,108.4967,98.0425,98.8647,343100.0],["2022-02-11",100.0198,101.8796,98.3459,98.8549,223600.0],["2022-02-14",99.7359,100.8323,97.1811,98.297,224500.0],["2022-02-15",98.8745,100.382,97.9152,100.0198,174400.0],["2022-02-16",99.9023,100.2449,97.3964,100.0002,178400.0],["2022-02-17",99.3835,100.1862,97.7586,98.2774,129700.0],["2022-02-18",97.8957,99.1584,96.9168,97.6608,242600.0],["2022-02-22",97.0245,98.3068,95.6345,96.5448,136900.0],["2022-02-23",96.721,97.6705,95.8499,96.1729,116000.0],["2022-02-24",93.5691,99.6674,92.1596,99.2171,183000.0],["2022-02-25",99.0997,101.6447,98.855,101.2825,89000.0],["2022-02-28",99.8142,102.4474,99.8142,100.9986,126500.0],["2022-03-01",100.5582,101.165,97.416,98.669,157400.0],["2022-03-02",98.9241,102.4662,98.6788,101.0729,93300.0],["2022-03-03",102.0247,103.4572,101.2986,102.1915,102200.0],["2022-03-04",101.1612,102.8096,100.4155,100.8668,262600.0],["2022-03-07",100.9257,100.9257,92.0753,92.5855,186600.0],["2022-03-08",92.7524,97.8251,91.673,95.8137,210700.0],["2022-03-09",97.2757,99.3852,97.2757,98.9437,181600.0],["2022-03-10",97.1579,99.2577,97.1579,98.0508,190700.0],["2022-03-11",98.9339,101.5537,95.8039,98.355,163700.0],["2022-03-14",98.8456,100.2585,98.1489,99.6894,156700.0],["2022-03-15",100.3566,101.4163,96.9617,99.032,116700.0],["2022-03-16",100.4057,103.1138,100.023,102.8979,157500.0],["2022-03-17",102.0933,104.144,101.0336,103.7123,59100.0],["2022-03-18",104.1048,104.4188,101.9462,104.2127,202700.0],["2022-03-21",103.5259,105.135,101.3574,102.2013,72100.0],["2022-03-22",102.9077,103.1138,101.0533,101.9952,104900.0],["2022-03-23",101.7107,102.005,96.9813,97.5896,132700.0],["2022-03-24",99.3166,99.3166,97.05,98.4531,86000.0],["2022-03-25",98.9045,98.9045,96.4417,97.2757,154200.0],["2022-03-28",97.2757,98.6886,95.8824,98.3942,224500.0],["2022-03-29",100.0819,101.2299,99.1301,99.4637,213600.0],["2022-03-30",99.1301,101.4654,96.0197,96.579,102400.0],["2022-03-31",96.4417,98.9633,95.3231,95.9412,231200.0],["2022-04-01",95.8627,97.2855,90.4269,91.5749,428100.0],["2022-04-04",91.8006,91.8791,89.9167,90.6722,200700.0],["2022-04-05",90.4171,90.8979,86.247,86.3648,290700.0],["2022-04-06",85.7368,87.2871,85.1088,85.3149,195600.0],["2022-04-07",85.5602,86.1391,83.1857,84.4515,257700.0],["2022-04-08",84.5594,84.8734,83.1661,83.7941,291200.0],["2022-04-11",83.8039,85.2658,83.6665,84.2454,221000.0],["2022-04-12",85.2168,86.5414,84.4809,85.4621,273000.0],["2022-04-13",85.6289,90.319,85.6289,88.7491,245200.0],["2022-04-14",89.3672,90.0835,87.503,89.1416,306300.0],["2022-04-18",91.0745,91.5062,88.8178,89.848,264800.0],["2022-04-19",90.0443,92.144,90.0443,90.7311,270600.0],["2022-04-20",91.8987,95.5586,91.8987,92.4678,269800.0],["2022-04-21",93.9789,94.8914,92.6837,93.449,200900.0],["2022-04-22",93.086,94.6853,90.525,91.0843,246100.0],["2022-04-25",90.2699,92.3108,89.2299,92.0165,229900.0],["2022-04-26",91.624,92.6444,89.642,90.1129,219500.0],["2022-04-27",89.8088,91.1628,87.6796,88.4645,279900.0],["2022-04-28",90.8096,97.3934,89.1612,96.1571,266700.0],["2022-04-29",97.1187,100.18,94.5185,95.1465,229800.0],["2022-05-02",95.2151,97.8055,94.9208,97.413,194200.0],["2022-05-03",96.9519,97.3149,94.1064,96.265,172700.0],["2022-05-04",96.265,101.1416,96.1669,100.651,133000.0],["2022-05-05",99.4049,99.9838,95.9903,97.6878,118200.0],["2022-05-06",97.4915,99.3852,95.0386,97.5995,161600.0],["2022-05-09",96.6379,97.8448,95.1563,95.431,304400.0],["2022-05-10",96.8243,96.8243,93.1448,95.6174,138200.0],["2022-05-11",95.4016,96.7458,91.5945,91.938,168600.0],["2022-05-12",91.6632,93.5373,90.476,93.2626,119500.0],["2022-05-13",94.077,96.5202,94.077,94.3811,196600.0],["2022-05-16",94.077,95.7058,92.1244,92.5561,390800.0],["2022-05-17",94.391,97.4327,93.2233,96.3533,99300.0],["2022-05-18",94.6166,94.6166,87.1497,87.9936,258100.0],["2022-05-19",87.0418,91.5062,86.3844,89.1121,324900.0],["2022-05-20",90.4858,91.8693,89.1023,91.2413,277300.0],["2022-05-23",92.3991,97.0304,89.8873,90.476,107300.0],["2022-05-24",89.5144,91.3198,88.0132,91.0843,155600.0],["2022-05-25",90.6121,92.4025,90.1695,91.0942,141000.0],["2022-05-26",91.9205,94.3405,91.9205,92.4124,158200.0],["2022-05-27",92.5993,93.8191,92.1369,92.619,107100.0],["2022-05-31",92.1763,93.4059,89.6776,91.6746,431300.0],["2022-06-01",92.0189,93.4256,91.0942,91.891,136600.0],["2022-06-02",92.2648,95.3734,92.2648,95.039,79900.0],["2022-06-03",94.2716,95.7768,93.9372,95.2751,102100.0],["2022-06-06",95.4718,97.3606,94.5274,97.0556,86200.0],["2022-06-07",95.9342,96.731,94.3307,95.58,99600.0],["2022-06-08",94.9307,94.9307,91.6352,92.3435,87300.0],["2022-06-09",92.373,93.7404,91.6155,92.1763,114600.0],["2022-06-10",90.7203,91.6746,88.566,91.0745,164200.0],["2022-06-13",88.9201,90.0711,86.9034,88.7135,145500.0],["2022-06-14",89.5989,91.2122,87.4543,88.989,106400.0],["2022-06-15",89.8547,91.8713,88.3692,89.4415,115100.0],["2022-06-16",87.8281,89.8842,85.0245,85.7033,148300.0],["2022-06-17",86.8051,87.7494,83.8834,84.1391,290600.0],["2022-06-21",85.8312,91.3302,83.4702,84.9655,135800.0],["2022-06-22",83.6768,84.7687,82.6734,83.6079,132900.0],["2022-06-23",84.1883,85.3196,83.3325,84.9064,80600.0],["2022-06-24",85.2409,90.2481,85.2409,90.012,285300.0],["2022-06-27",90.6613,91.6549,89.6972,90.2186,91800.0],["2022-06-28",90.6023,91.2712,87.5625,87.7593,81600.0],["2022-06-29",88.2413,89.1759,85.782,88.7725,127300.0],["2022-06-30",87.5035,90.7695,87.3264,90.4646,149100.0],["2022-07-01",89.5497,91.468,88.3102,89.8645,87000.0],["2022-07-05",88.4282,91.6451,88.1429,91.409,171700.0],["2022-07-06",91.2221,93.1108,89.1955,89.7563,111100.0],["2022-07-07",90.6318,91.95,90.3268,91.2122,65500.0],["2022-07-08",90.7794,91.104,88.743,90.6515,72500.0],["2022-07-11",89.7661,90.7794,89.1562,89.4415,118800.0],["2022-07-12",89.166,90.6712,88.32,88.5856,127900.0],["2022-07-13",87.7888,87.7888,85.3491,86.146,65500.0],["2022-07-14",85.0934,86.1656,83.4702,85.9492,55400.0],["2022-07-15",87.9167,88.3987,86.9428,87.8183,79700.0],["2022-07-18",88.4184,89.8645,88.4184,88.8611,78900.0],["2022-07-19",90.376,94.616,90.0317,94.1929,175000.0],["2022-07-20",94.2421,96.9179,92.9436,94.6848,150800.0],["2022-07-21",95.1668,96.2588,94.2618,95.8161,130300.0],["2022-07-22",95.9735,96.3572,93.9175,95.1177,96600.0],["2022-07-25",95.1668,95.1668,93.3961,94.1929,96400.0],["2022-07-26",93.4355,94.5372,93.1207,94.0257,105800.0],["2022-07-27",95.9243,97.2622,94.2126,96.4063,163700.0],["2022-07-28",97.518,101.6202,97.3409,100.4889,194000.0],["2022-07-29",100.3118,103.8828,100.1249,103.2237,128300.0],["2022-08-01",102.5547,104.1287,101.4923,103.4401,164700.0],["2022-08-02",103.4696,103.991,101.3841,102.84,109800.0],["2022-08-03",103.204,104.0697,102.5941,103.2925,90200.0],["2022-08-04",103.3024,104.6107,102.3875,103.7942,106800.0],["2022-08-05",102.6826,105.201,102.6826,103.745,102800.0],["2022-08-08",103.8926,105.0534,103.0663,103.7746,104200.0],["2022-08-09",103.6368,104.6009,102.6137,103.3909,114300.0],["2022-08-10",105.26,107.5226,103.627,105.7715,489600.0],["2022-08-11",106.47,108.7129,106.2437,106.7848,188000.0],["2022-08-12",107.316,107.7292,106.2831,106.3126,138900.0],["2022-08-15",105.8011,108.0833,105.4174,107.2865,153800.0],["2022-08-16",107.2275,109.0572,106.8241,107.316,153300.0],["2022-08-17",106.5174,106.5174,104.4273,105.2653,112000.0],["2022-08-18",105.0188,107.6611,105.0188,106.5076,117300.0],["2022-08-19",106.2315,106.5371,105.4329,105.7878,133700.0],["2022-08-22",105.216,105.5118,104.171,104.2597,126900.0],["2022-08-23",103.9343,104.6343,102.5935,103.0174,222400.0],["2022-08-24",102.8597,104.4076,102.3668,102.4259,106500.0],["2022-08-25",103.047,104.8315,102.5837,103.8653,113000.0],["2022-08-26",104.2301,104.2301,100.5625,100.9963,139300.0],["2022-08-29",100.2372,101.9329,98.4823,98.6006,253000.0],["2022-08-30",98.4034,98.4133,96.4612,97.5358,153500.0],["2022-08-31",97.8612,98.5316,95.2091,95.6724,249300.0],["2022-09-01",94.9626,96.5696,93.9175,96.3626,155800.0],["2022-09-02",97.3288,98.4921,94.2231,94.7358,131500.0],["2022-09-06",94.9034,95.5541,93.2964,95.4161,137700.0],["2022-09-07",95.6133,96.4415,92.5668,96.1654,217600.0],["2022-09-08",95.6231,95.6231,93.5034,94.1739,131800.0],["2022-09-09",95.1598,96.8358,94.2922,96.609,122000.0],["2022-09-12",97.3288,100.8879,97.3288,100.671,193400.0],["2022-09-13",98.2358,98.8471,97.033,97.3978,171500.0],["2022-09-14",97.2992,97.6935,95.14,97.0724,157600.0],["2022-09-15",96.4414,98.3541,94.7851,94.8936,203500.0],["2022-09-16",92.6457,92.6457,89.4514,90.2302,328400.0],["2022-09-19",89.7866,93.6711,89.7866,92.6063,124000.0],["2022-09-20",92.3795,92.3795,90.3485,91.3443,167500.0],["2022-09-21",92.3401,93.6809,91.1077,91.3838,97800.0],["2022-09-22",90.9204,90.9204,88.7514,89.8063,89600.0],["2022-09-23",88.6133,88.8204,86.957,88.2683,257100.0],["2022-09-26",87.6373,90.3091,87.6077,88.0612,136100.0],["2022-09-27",88.4162,90.4767,88.2288,89.3626,186200.0],["2022-09-28",89.3232,92.3795,88.7514,91.9753,109500.0],["2022-09-29",91.0091,91.0091,89.5598,90.526,131300.0],["2022-09-30",90.6739,91.4626,88.8105,88.988,191700.0],["2022-10-03",89.7274,92.9316,89.0669,92.2908,81500.0],["2022-10-04",93.6415,96.1555,93.0894,96.0964,183700.0],["2022-10-05",95.633,96.9147,95.2386,95.633,208900.0],["2022-10-06",95.633,98.9062,95.0907,96.4316,337400.0],["2022-10-07",95.2485,95.7908,94.1837,94.5781,337200.0],["2022-10-10",95.1006,95.8795,94.3119,95.3668,91000.0],["2022-10-11",94.8541,96.5893,94.1147,95.2288,169900.0],["2022-10-12",95.3471,97.6048,94.6372,95.8302,208300.0],["2022-10-13",93.6711,98.3738,92.0936,97.4372,219800.0],["2022-10-14",97.5851,97.6245,95.8302,96.0175,120500.0],["2022-10-17",97.171,99.0048,96.195,97.1907,279200.0],["2022-10-18",99.133,100.3062,97.4076,99.7048,289300.0],["2022-10-19",99.0935,99.0935,95.4753,96.6485,139700.0],["2022-10-20",96.3133,96.4316,93.7105,93.8288,149400.0],["2022-10-21",94.5288,95.5443,92.695,94.933,134400.0],["2022-10-24",95.5936,98.0288,95.3175,97.5851,114300.0],["2022-10-25",98.5316,100.671,98.4724,99.478,153900.0],["2022-10-26",100.4048,102.7512,97.9696,101.5484,439100.0],["2022-10-27",102.8203,106.6259,99.6062,100.0795,418200.0],["2022-10-28",101.6372,104.0625,100.7301,103.0569,221600.0],["2022-10-31",102.071,106.3202,102.071,104.378,247800.0],["2022-11-01",104.9104,105.5808,103.1949,104.7526,128500.0],["2022-11-02",103.9639,105.9653,101.5879,101.7456,175000.0],["2022-11-03",100.4344,102.7414,99.3696,101.7851,173200.0],["2022-11-04",103.116,104.2794,101.6668,103.7766,185100.0],["2022-11-07",104.2203,106.8723,102.9977,106.4287,116700.0],["2022-11-08",107.5428,108.3808,106.0935,107.0399,187200.0],["2022-11-09",105.985,107.2371,103.9343,104.3287,111100.0],["2022-11-10",108.1442,112.0286,107.7498,111.3878,195400.0],["2022-11-11",112.3638,114.4244,112.3047,113.3103,275200.0],["2022-11-14",112.1864,115.9131,111.6836,111.7624,168500.0],["2022-11-15",113.2807,115.6173,111.9202,113.1624,162400.0],["2022-11-16",111.8118,111.8118,108.923,109.9681,209800.0],["2022-11-17",108.3216,109.0808,106.5273,108.8244,190700.0],["2022-11-18",110.4117,112.0582,108.2428,109.0709,169500.0],["2022-11-21",108.7357,109.4456,107.8878,108.4202,232600.0],["2022-11-22",109.6454,110.0209,107.8768,108.0546,160000.0],["2022-11-23",108.2621,110.4062,107.8076,110.0604,154200.0],["2022-11-25",109.3688,110.6137,109.2601,109.3194,65700.0],["2022-11-28",108.2621,109.6751,108.104,108.4597,200500.0],["2022-11-29",108.3313,109.4478,108.0645,108.5882,99700.0],["2022-11-30",108.1534,111.1572,107.3235,111.0287,218900.0],["2022-12-01",111.5919,111.5919,108.9143,109.932,91800.0],["2022-12-02",108.3807,111.088,108.3807,110.3963,109400.0],["2022-12-05",109.3292,109.5565,105.9501,106.9282,262600.0],["2022-12-06",106.6516,107.116,104.3692,106.1674,198500.0],["2022-12-07",106.3848,108.025,104.5569,106.7405,117500.0],["2022-12-08",105.2288,108.4499,104.7446,106.1477,168700.0],["2022-12-09",105.6932,106.1674,104.4976,104.9521,132700.0],["2022-12-12",104.6359,107.5013,104.6359,106.4737,218300.0],["2022-12-13",107.3828,109.517,104.1024,105.13,382600.0],["2022-12-14",105.5252,109.181,104.8039,107.1851,260300.0],["2022-12-15",105.6734,105.8315,103.806,104.4284,177800.0],["2022-12-16",103.4997,104.3395,102.0769,103.9937,478600.0],["2022-12-19",104.5569,106.8097,101.82,102.5511,146100.0],["2022-12-20",102.7586,102.7586,100.7726,101.3259,109300.0],["2022-12-21",101.9385,103.8257,101.3062,103.2625,90100.0],["2022-12-22",102.6302,103.2428,100.6738,103.1934,117000.0],["2022-12-23",103.3218,104.2308,102.7981,104.1419,70000.0],["2022-12-27",104.2605,105.4363,102.2152,104.7644,138900.0],["2022-12-28",104.6656,105.0905,103.4799,103.885,169400.0],["2022-12-29",104.5273,105.6833,103.9147,104.6359,95100.0],["2022-12-30",103.7763,104.5075,102.9266,103.638,149200.0],["2023-01-03",104.6853,104.9521,101.978,103.4503,91300.0],["2023-01-04",101.069,104.2012,99.2905,100.3082,303700.0],["2023-01-05",100.7825,101.6816,99.0534,101.1283,226500.0],["2023-01-06",101.7113,103.9443,101.3852,103.8356,95800.0],["2023-01-09",103.9838,106.3552,103.9838,104.3198,136500.0],["2023-01-10",103.9443,104.6656,101.9188,102.2152,171700.0],["2023-01-11",102.2152,103.5886,101.1876,101.7804,216500.0],["2023-01-12",101.7705,102.1658,99.0731,101.5334,182900.0],["2023-01-13",100.8615,101.2568,98.7076,100.4169,132000.0],["2023-01-17",100.4169,101.978,99.2411,99.4585,247200.0],["2023-01-18",99.3597,101.5631,98.8854,99.3399,155300.0],["2023-01-19",99.5178,100.1106,97.6602,99.3893,132200.0],["2023-01-20",100.3181,100.4268,98.6483,99.9525,147300.0],["2023-01-23",100.1897,103.4503,99.3004,103.2428,148800.0],["2023-01-24",102.8772,103.9048,101.4346,103.6578,105100.0],["2023-01-25",103.2526,104.2703,102.5215,104.1617,88300.0],["2023-01-26",104.9027,105.5351,102.3436,103.3515,68700.0],["2023-01-27",103.4997,106.2959,103.2329,104.3,86600.0],["2023-01-30",103.7961,104.9521,102.3634,102.5116,136200.0],["2023-01-31",103.1341,106.8196,103.055,106.5627,149000.0],["2023-02-01",106.5429,110.2975,105.7623,109.2206,170300.0],["2023-02-02",109.3885,113.8052,107.0468,111.7401,150500.0],["2023-02-03",110.505,112.4614,106.7306,111.6216,153700.0],["2023-02-06",111.5326,112.1353,110.347,110.9694,102900.0],["2023-02-07",111.4832,114.3585,110.752,114.0423,167200.0],["2023-02-08",113.6767,114.3783,111.9871,112.8072,247500.0],["2023-02-09",101.5235,103.6281,93.5696,96.6425,594400.0],["2023-02-10",96.3164,101.4148,96.2868,99.498,497500.0],["2023-02-13",98.757,102.3733,96.7512,101.3457,337800.0],["2023-02-14",101.2666,104.5569,99.6956,103.223,498700.0],["2023-02-15",102.1954,103.638,101.3852,102.6697,185000.0],["2023-02-16",101.0888,104.0233,100.9406,102.4029,278100.0],["2023-02-17",103.4997,107.4322,102.729,106.1081,297500.0],["2023-02-21",104.4087,104.9521,101.5927,101.7113,285300.0],["2023-02-22",102.0571,103.4898,101.8694,102.2053,232700.0],["2023-02-23",102.7389,104.053,101.7804,103.4997,128300.0],["2023-02-24",101.9188,104.7644,101.6421,104.6162,260500.0],["2023-02-27",105.4264,105.7129,103.2625,103.5194,116500.0],["2023-02-28",102.9661,103.9937,101.8891,101.978,150600.0],["2023-03-01",101.6314,104.0776,101.6314,103.0575,116600.0],["2023-03-02",102.1068,105.484,101.6512,104.9789,99800.0],["2023-03-03",105.2264,106.5931,104.4738,106.3456,149000.0],["2023-03-06",106.3456,106.9893,104.969,105.5335,154900.0],["2023-03-07",105.4146,106.1079,104.6223,104.9392,135500.0],["2023-03-08",105.1967,106.9002,104.6718,106.7021,142200.0],["2023-03-09",106.8903,108.7423,106.098,106.098,147800.0],["2023-03-10",105.6424,106.3654,103.4933,104.3252,183200.0],["2023-03-13",102.6713,105.3552,101.6908,104.6322,181700.0],["2023-03-14",106.9002,108.1282,102.186,104.6619,220200.0],["2023-03-15",102.4237,104.8402,102.1662,103.0675,218700.0],["2023-03-16",102.0375,105.989,101.9384,104.8897,156800.0],["2023-03-17",104.86,104.9689,101.5819,102.1365,422700.0],["2023-03-20",103.0873,104.5332,102.1464,102.9783,125000.0],["2023-03-21",103.8201,105.4938,102.9189,103.3348,150500.0],["2023-03-22",103.0575,104.8402,101.7503,101.8394,123600.0],["2023-03-23",102.1662,103.5131,100.235,100.6807,146500.0],["2023-03-24",99.8091,101.9087,98.2543,101.5423,108400.0],["2023-03-27",102.6416,103.5527,101.5225,103.1071,127100.0],["2023-03-28",102.6317,104.1965,102.6317,103.3051,112800.0],["2023-03-29",104.0182,104.6322,102.5624,103.9093,116500.0],["2023-03-30",104.652,104.8798,103.4834,103.8597,76200.0],["2023-03-31",104.553,107.2666,104.553,106.7219,168400.0],["2023-04-03",106.3555,106.6625,103.5725,105.3849,116800.0],["2023-04-04",105.682,107.2567,102.4138,103.0575,87500.0],["2023-04-05",102.4534,103.9687,101.4928,102.8694,133300.0],["2023-04-06",102.7307,103.1368,101.5621,101.7008,88900.0],["2023-04-10",102.3049,106.9794,101.4234,106.7615,127300.0],["2023-04-11",106.9398,108.7423,106.9398,107.7816,109600.0],["2023-04-12",108.3659,108.9007,106.9002,107.8212,61500.0],["2023-04-13",108.3362,108.3362,105.89,107.3755,116300.0],["2023-04-14",107.633,109.4454,107.5835,109.2672,86800.0],["2023-04-17",109.7227,110.4259,108.455,108.6531,118900.0],["2023-04-18",108.9304,110.2377,106.9101,107.9599,181100.0],["2023-04-19",107.8509,108.7918,106.7615,108.455,147200.0],["2023-04-20",108.2174,111.0399,108.2174,110.4259,138100.0],["2023-04-21",110.2179,110.723,108.9403,109.2176,134900.0],["2023-04-24",108.6234,110.0396,108.4947,109.2869,116400.0],["2023-04-25",107.8707,108.0688,105.4443,105.583,145500.0],["2023-04-26",104.4143,105.1472,100.8688,101.8295,405600.0],["2023-04-27",102.0969,103.8994,101.7998,103.3943,300000.0],["2023-04-28",103.632,104.8105,103.0674,104.4936,302500.0],["2023-05-01",104.246,106.3951,104.246,105.6721,186500.0],["2023-05-02",99.9379,99.9379,94.273,97.67,340400.0],["2023-05-03",98.1948,99.9577,97.7096,97.7294,186300.0],["2023-05-04",97.0559,97.1946,95.3822,96.3528,209400.0],["2023-05-05",96.947,98.0859,96.0854,96.333,123200.0],["2023-05-08",96.8975,97.155,94.8573,95.7585,113400.0],["2023-05-09",95.6694,95.7486,94.4414,94.8969,107300.0],["2023-05-10",96.1151,96.1151,93.9957,95.1742,99400.0],["2023-05-11",94.2829,95.7387,93.7184,95.6496,142800.0],["2023-05-12",95.818,96.6895,94.3126,95.0554,149300.0],["2023-05-15",95.0851,96.2042,93.5698,95.6496,131700.0],["2023-05-16",94.8573,95.2634,93.2133,94.6196,83400.0],["2023-05-17",95.1445,96.5707,94.372,96.0656,131100.0],["2023-05-18",96.1448,97.9274,96.0358,97.5907,167300.0],["2023-05-19",98.7098,98.7098,96.7885,97.5907,143200.0],["2023-05-22",98.1651,98.3038,96.4815,97.3728,131300.0],["2023-05-23",97.0559,98.2048,96.531,97.0757,181100.0],["2023-05-24",96.6985,96.6985,94.2165,94.4746,119800.0],["2023-05-25",94.0179,97.0459,93.8591,96.49,153600.0],["2023-05-26",96.4304,97.5523,95.527,97.4927,90300.0],["2023-05-30",97.7211,97.8998,96.7283,97.6019,65500.0],["2023-05-31",97.2842,97.8203,95.5468,96.5694,220900.0],["2023-06-01",96.4403,97.8005,95.3979,97.4431,123400.0],["2023-06-02",98.5649,101.1859,98.5649,100.7888,139000.0],["2023-06-05",99.9251,100.5108,97.8005,97.8402,186200.0],["2023-06-06",97.6118,102.1489,96.8375,100.5803,220300.0],["2023-06-07",100.8583,104.0452,100.4314,103.5289,191900.0],["2023-06-08",103.0623,103.519,101.3745,103.0424,146400.0],["2023-06-09",103.0424,104.1246,100.8682,101.2256,142800.0],["2023-06-12",101.2256,101.5533,99.9052,101.0072,124800.0],["2023-06-13",101.3944,102.3177,100.759,101.4341,130200.0],["2023-06-14",102.1688,104.0948,102.1291,103.3006,187500.0],["2023-06-15",103.1814,104.4919,102.6553,103.4296,215600.0],["2023-06-16",104.5019,104.5019,101.5533,103.787,530200.0],["2023-06-20",103.7076,104.4224,101.8114,102.0397,132400.0],["2023-06-21",101.315,102.8836,100.5307,102.5361,131100.0],["2023-06-22",102.6255,103.1219,99.5677,100.6498,267900.0],["2023-06-23",99.8357,100.6796,98.4657,98.7536,324200.0],["2023-06-26",98.6146,101.3348,98.6146,100.7689,97600.0],["2023-06-27",100.7987,103.7771,100.6895,103.0722,150300.0],["2023-06-28",103.3899,104.6806,102.6751,103.9459,101300.0],["2023-06-29",103.9062,107.103,103.9062,107.0534,137200.0],["2023-06-30",107.3611,107.3611,105.1075,105.3457,106800.0],["2023-07-03",104.8394,106.0705,104.3926,105.3159,65900.0],["2023-07-05",104.6607,105.0777,102.3574,103.1814,142900.0],["2023-07-06",101.9802,103.1517,101.3448,102.4964,118100.0],["2023-07-07",102.8141,106.2492,102.6255,104.9585,203000.0],["2023-07-10",104.8196,106.8548,104.1444,106.8548,112100.0],["2023-07-11",106.8548,108.4433,106.3782,108.2745,106100.0],["2023-07-12",109.4659,109.9027,108.344,108.8702,199000.0],["2023-07-13",108.8702,108.9695,107.5001,107.6391,105600.0],["2023-07-14",107.2023,108.0561,106.6364,107.5299,98900.0],["2023-07-17",107.0732,108.761,106.8449,108.2149,90300.0],["2023-07-18",110.7962,112.7322,110.1509,111.9975,145200.0],["2023-07-19",115.1447,117.4579,114.827,116.9912,165900.0],["2023-07-20",116.4849,117.2891,114.9362,116.0878,110600.0],["2023-07-21",116.5941,118.957,116.2864,117.17,245100.0],["2023-07-24",115.2539,118.8279,114.539,118.4606,169600.0],["2023-07-25",117.9046,119.9299,117.16,117.4182,188300.0],["2023-07-26",117.8153,120.1583,117.2097,119.1357,167000.0],["2023-07-27",119.9994,120.5057,116.9912,117.2394,191400.0],["2023-07-28",117.9642,119.0364,117.6465,118.3315,247700.0],["2023-07-31",118.6889,118.9173,117.2097,117.984,217400.0],["2023-08-01",117.577,118.6194,116.7728,117.6465,148000.0],["2023-08-02",116.4254,118.2918,115.8992,118.0536,146400.0],["2023-08-03",106.2492,111.8883,93.4421,111.3522,263100.0],["2023-08-04",111.4018,111.9776,108.5823,109.5453,176400.0],["2023-08-07",109.7736,111.2032,108.7312,110.2502,142800.0],["2023-08-08",109.5155,110.0913,108.1851,109.2077,105100.0],["2023-08-09",108.8503,109.6843,108.1653,109.2077,111800.0],["2023-08-10",112.5435,112.5435,102.3376,103.2708,524000.0],["2023-08-11",93.3825,93.5215,74.023,77.0907,2922500.0],["2023-08-14",77.329,77.6268,71.6403,72.7026,1310100.0],["2023-08-15",71.2531,71.5708,66.8848,66.9543,1025900.0],["2023-08-16",67.1037,68.0104,63.9752,64.0649,1139300.0],["2023-08-17",64.0649,64.6627,59.8703,63.1781,2305900.0],["2023-08-18",63.0486,64.7324,62.391,64.3438,1149300.0],["2023-08-21",65.6889,68.1001,64.8022,64.9217,1379700.0],["2023-08-22",64.842,65.2107,61.3349,62.5703,996000.0],["2023-08-23",62.67,64.5232,61.5242,64.5132,1145800.0],["2023-08-24",64.025,68.0901,63.8855,67.9008,1056000.0],["2023-08-25",68.0203,71.5972,66.6454,70.9496,1035800.0],["2023-08-28",72.3046,72.3046,69.9831,70.6308,908400.0],["2023-08-29",71.647,74.2176,70.9695,73.5002,1056000.0],["2023-08-30",73.5301,74.1977,71.2585,71.7367,791400.0],["2023-08-31",71.8164,71.936,69.8636,70.561,492300.0],["2023-09-01",70.85,71.4777,70.2621,71.4577,344900.0],["2023-09-05",71.2983,71.2983,68.9469,69.7839,500600.0],["2023-09-06",69.9632,70.7703,69.0765,70.6806,625000.0],["2023-09-07",70.5012,70.9895,69.5248,69.9134,496300.0],["2023-09-08",70.1724,71.0592,69.1861,69.485,622400.0],["2023-09-11",70.2322,70.2322,67.851,68.5783,659300.0],["2023-09-12",68.5982,69.8935,67.2532,69.6842,791300.0],["2023-09-13",68.9669,71.099,68.9669,69.5846,748900.0],["2023-09-14",69.9533,70.9496,68.0502,68.7078,564500.0],["2023-09-15",68.0801,70.1027,67.9307,68.8971,1600200.0],["2023-09-18",68.7676,70.3717,68.2296,69.0167,778200.0],["2023-09-19",69.1462,69.2458,67.0738,68.1897,360900.0],["2023-09-20",68.3192,69.5547,66.5657,66.6155,269800.0],["2023-09-21",66.197,66.755,65.4498,66.5159,343700.0],["2023-09-22",66.6454,67.5919,65.2306,65.4597,356800.0],["2023-09-25",67.7713,69.0366,65.3501,66.4063,395600.0],["2023-09-26",65.8284,67.014,65.121,65.4099,439800.0],["2023-09-27",66.1074,66.3266,64.5033,65.659,496400.0],["2023-09-28",65.38,67.7314,65.38,67.5023,446100.0],["2023-09-29",68.2096,69.5746,66.9144,68.4886,554600.0],["2023-10-02",68.0303,68.6281,66.3863,67.8211,820900.0],["2023-10-03",67.5521,69.6045,67.4724,69.4152,418100.0],["2023-10-04",69.744,70.7404,68.7278,70.6407,382300.0],["2023-10-05",69.7141,71.7168,69.6045,70.3219,908000.0],["2023-10-06",70.1426,71.7666,70.1027,71.1389,462100.0],["2023-10-09",70.9596,73.6298,70.8898,72.3843,669900.0],["2023-10-10",72.4142,73.0818,71.7367,72.4939,457600.0],["2023-10-11",72.3843,73.4305,71.7168,72.6434,626400.0],["2023-10-12",72.7131,72.8825,70.9894,71.4677,250300.0],["2023-10-13",71.388,73.5002,70.6407,71.7666,442800.0],["2023-10-16",71.5673,74.4866,71.4677,74.0582,396200.0],["2023-10-17",74.9549,79.2192,74.2176,76.9974,1289600.0],["2023-10-18",76.0509,76.0907,74.5364,75.0047,331400.0],["2023-10-19",75.1342,76.4295,74.666,75.732,505100.0],["2023-10-20",76.559,77.0372,74.8054,75.2837,407000.0],["2023-10-23",75.2239,75.6523,73.5899,73.9287,475800.0],["2023-10-24",74.5862,74.656,72.6434,74.1877,386200.0],["2023-10-25",74.0881,74.1578,72.4043,72.7231,319700.0],["2023-10-26",76.7184,77.2664,71.4079,71.5972,1571200.0],["2023-10-27",71.6371,72.2349,69.6643,70.1027,574200.0],["2023-10-30",71.5972,71.6968,69.1263,70.7204,602100.0],["2023-10-31",63.7062,68.6779,62.8294,64.1745,882100.0],["2023-11-01",64.0051,64.563,61.843,62.4408,581300.0],["2023-11-02",63.0586,65.8184,63.0586,65.1409,592600.0],["2023-11-03",66.765,67.5421,65.7885,65.9878,320400.0],["2023-11-06",65.9679,66.8945,65.1808,66.7151,248000.0],["2023-11-07",65.938,66.9841,65.2704,66.2867,239500.0],["2023-11-08",66.5856,66.7749,63.9652,64.3737,277300.0],["2023-11-09",65.0811,65.2704,63.8457,63.8556,206500.0],["2023-11-10",64.1844,64.6129,63.3176,64.3339,193600.0],["2023-11-13",63.8955,64.7623,63.2877,63.7062,235900.0],["2023-11-14",65.4398,67.0738,65.4398,66.1074,710700.0],["2023-11-15",66.2967,67.841,65.8085,66.2269,449900.0],["2023-11-16",65.9679,66.2568,64.1645,64.5232,331100.0],["2023-11-17",65.1409,66.0576,63.0187,65.5893,907800.0],["2023-11-20",65.7387,65.7387,64.0848,65.39,314000.0],["2023-11-21",65.28,65.59,64.54,64.91,314100.0],["2023-11-22",65.08,65.88,64.44,64.72,361800.0],["2023-11-24",64.39,65.14,64.21,65.01,64900.0],["2023-11-27",64.66,64.66,63.07,63.3,223400.0],["2023-11-28",63.3,63.71,62.64,63.53,171500.0],["2023-11-29",63.83,65.2,63.23,63.52,279300.0],["2023-11-30",63.73,65.09,63.03,63.53,314900.0],["2023-12-01",63.66,65.64,63.66,65.58,267800.0],["2023-12-04",65.41,66.93,65.33,66.2,203900.0],["2023-12-05",66.1,66.1,64.74,64.76,180500.0],["2023-12-06",65.29,65.59,63.54,63.93,322800.0],["2023-12-07",63.5,65.06,63.48,63.74,280000.0],["2023-12-08",63.39,64.58,63.17,63.53,221900.0],["2023-12-11",63.42,64.0,63.15,63.45,206500.0],["2023-12-12",63.38,64.0,62.73,63.71,228600.0],["2023-12-13",63.43,64.37,61.5,64.02,461300.0],["2023-12-14",65.22,66.74,64.85,65.36,294700.0],["2023-12-15",66.12,66.76,63.99,64.05,1504900.0],["2023-12-18",64.76,64.93,63.53,64.12,322300.0],["2023-12-19",64.44,66.71,64.44,65.78,383100.0],["2023-12-20",65.0,65.92,63.6,63.63,427600.0],["2023-12-21",64.61,65.86,64.27,65.53,479900.0],["2023-12-22",66.32,67.2,65.46,65.61,306700.0],["2023-12-26",65.98,66.07,65.01,65.08,126800.0],["2023-12-27",65.04,65.7,63.73,63.93,237300.0],["2023-12-28",63.8,64.47,63.58,63.71,151200.0],["2023-12-29",63.5,63.92,62.73,62.87,215300.0],["2024-01-02",62.51,63.09,61.82,62.22,258800.0],["2024-01-03",61.74,63.03,60.88,61.93,403700.0],["2024-01-04",61.52,64.02,61.41,63.93,630000.0],["2024-01-05",63.47,64.15,62.36,62.45,357200.0],["2024-01-08",62.32,64.33,61.78,64.28,300400.0],["2024-01-09",63.43,63.63,62.75,63.38,225700.0],["2024-01-10",61.58,61.78,56.41,57.82,891800.0],["2024-01-11",57.67,57.67,55.11,56.48,818200.0],["2024-01-12",57.42,57.42,55.41,56.34,428000.0],["2024-01-16",56.0,56.0,53.33,53.62,697300.0],["2024-01-17",52.96,53.88,51.8,53.05,786500.0],["2024-01-18",53.16,53.31,52.28,52.47,484100.0],["2024-01-19",52.78,52.87,50.81,51.3,467900.0],["2024-01-22",51.52,61.42,49.92,53.0,2893300.0],["2024-01-23",53.54,54.0,49.48,49.66,1571000.0],["2024-01-24",50.22,50.53,48.47,48.81,1044400.0],["2024-01-25",49.37,49.55,46.19,46.87,770300.0],["2024-01-26",47.29,47.5,46.36,46.55,404100.0],["2024-01-29",46.2,46.72,45.81,46.68,551400.0],["2024-01-30",46.17,46.19,45.08,45.31,727600.0],["2024-01-31",45.45,45.94,44.26,44.33,728200.0],["2024-02-01",44.26,44.51,43.09,43.72,734200.0],["2024-02-02",43.15,43.72,42.04,43.69,673800.0],["2024-02-05",43.23,43.64,41.93,42.21,539100.0],["2024-02-06",42.14,43.9,42.14,43.49,462700.0],["2024-02-07",42.13,44.7,42.13,44.29,633500.0],["2024-02-08",44.0,44.1,42.04,42.62,559100.0],["2024-02-09",42.37,42.65,41.35,41.43,702300.0],["2024-02-12",41.47,43.15,41.46,42.8,696800.0],["2024-02-13",41.69,42.08,40.24,40.41,750700.0],["2024-02-14",40.84,41.34,40.44,41.15,618700.0],["2024-02-15",41.23,41.89,40.75,41.03,898600.0],["2024-02-16",41.0,41.09,39.16,39.27,797800.0],["2024-02-20",39.5,40.94,39.15,40.89,646200.0],["2024-02-21",40.92,41.02,39.36,39.67,923600.0],["2024-02-22",39.88,39.88,38.79,38.89,889500.0],["2024-02-23",38.85,40.34,38.57,40.07,853500.0],["2024-02-26",40.05,40.61,39.25,39.67,746200.0],["2024-02-27",40.01,40.75,39.77,40.15,520200.0],["2024-02-28",39.61,40.02,39.08,39.15,551500.0],["2024-02-29",37.01,40.77,36.3,37.13,1478400.0],["2024-03-01",36.25,36.68,31.8,32.04,2722800.0],["2024-03-04",32.73,32.79,29.53,31.78,2182300.0],["2024-03-05",31.28,32.16,30.12,30.26,1007400.0],["2024-03-06",30.47,30.94,30.12,30.75,1138800.0],["2024-03-07",31.01,31.96,30.54,31.3,2052500.0],["2024-03-08",31.64,31.71,30.2,30.41,624600.0],["2024-03-11",30.21,31.04,29.63,30.04,770000.0],["2024-03-12",29.94,30.2,29.17,29.51,766300.0],["2024-03-13",29.44,30.05,29.08,29.5,665400.0],["2024-03-14",29.3,29.31,28.22,28.35,1252100.0],["2024-03-15",28.09,28.96,27.6,28.01,5768000.0],["2024-03-18",27.73,27.74,26.35,26.6,1810200.0],["2024-03-19",26.59,27.47,26.4,27.13,1243900.0],["2024-03-20",26.62,27.45,26.44,27.07,814300.0],["2024-03-21",27.39,28.77,26.57,28.75,1289900.0],["2024-03-22",28.9,29.71,28.55,29.15,897700.0],["2024-03-25",29.16,29.35,28.46,28.96,887900.0],["2024-03-26",29.47,29.88,28.5,29.15,1117300.0],["2024-03-27",29.51,30.4,29.5,30.0,754200.0],["2024-03-28",30.0,31.6,29.87,31.11,990100.0],["2024-04-01",30.94,30.95,28.44,28.93,873800.0],["2024-04-02",28.85,28.89,27.31,27.42,998500.0],["2024-04-03",27.38,28.16,27.24,27.46,767500.0],["2024-04-04",28.05,29.3,27.5,28.01,862400.0],["2024-04-05",27.76,28.66,27.07,28.18,712100.0],["2024-04-08",28.53,29.59,28.52,29.28,584900.0],["2024-04-09",29.45,30.9,29.42,30.01,706700.0],["2024-04-10",29.16,29.37,28.26,28.55,914100.0],["2024-04-11",28.35,29.04,27.42,27.6,784200.0],["2024-04-12",27.37,27.39,25.38,25.58,769600.0],["2024-04-15",25.36,25.74,24.49,24.52,1036000.0],["2024-04-16",24.4,25.59,24.11,25.22,738100.0],["2024-04-17",24.79,25.12,22.57,22.65,908800.0],["2024-04-18",22.71,22.86,22.08,22.75,877500.0],["2024-04-19",22.72,23.83,22.72,23.78,906700.0],["2024-04-22",23.51,24.19,23.18,23.55,795000.0],["2024-04-23",23.3,24.18,23.21,24.0,881000.0],["2024-04-24",23.72,24.0,23.04,23.3,1038000.0],["2024-04-25",23.23,23.36,22.74,23.04,583900.0],["2024-04-26",22.91,23.03,21.7,22.27,940100.0],["2024-04-29",22.45,23.39,22.38,22.52,523700.0],["2024-04-30",22.22,22.27,21.6,22.02,528300.0],["2024-05-01",22.02,22.22,20.99,21.05,548800.0],["2024-05-02",21.4,21.8,20.95,21.12,594200.0],["2024-05-03",21.58,21.99,21.33,21.78,596100.0],["2024-05-06",21.65,22.2,20.7,20.76,764700.0],["2024-05-07",20.86,21.36,20.67,20.91,640800.0],["2024-05-08",20.74,21.7,20.5,21.51,758300.0],["2024-05-09",12.87,18.01,12.85,16.76,5073700.0],["2024-05-10",16.75,16.75,14.45,15.44,2219500.0],["2024-05-13",15.62,17.32,15.19,16.16,1638200.0],["2024-05-14",16.4,16.96,14.77,14.82,1424800.0],["2024-05-15",14.96,15.09,14.14,14.41,1225200.0],["2024-05-16",14.47,15.59,14.06,15.4,1586300.0],["2024-05-17",15.43,15.5,14.26,14.28,1424400.0],["2024-05-20",14.3,14.3,13.47,13.5,1947400.0],["2024-05-21",13.3,13.32,11.21,12.56,4565700.0],["2024-05-22",12.43,13.13,12.02,12.25,1611800.0],["2024-05-23",12.19,12.64,11.28,12.5,1953600.0],["2024-05-24",12.61,12.92,11.94,12.33,1800300.0],["2024-05-28",12.99,15.01,12.78,15.0,1674700.0],["2024-05-29",15.26,15.75,14.05,14.33,1941400.0],["2024-05-30",14.63,16.96,14.53,16.74,1877800.0],["2024-05-31",16.87,17.96,16.31,16.8,1896600.0],["2024-06-03",17.06,17.99,17.0,17.23,1345100.0],["2024-06-04",17.04,18.95,16.61,18.67,1675700.0],["2024-06-05",18.81,19.8,18.53,19.24,1214600.0],["2024-06-06",19.09,19.43,18.84,19.35,722200.0],["2024-06-07",19.14,21.01,18.8,20.67,1399200.0],["2024-06-10",20.65,21.9,19.5,21.71,1705100.0],["2024-06-11",20.66,22.53,20.04,20.97,1671200.0],["2024-06-12",21.41,22.24,20.79,21.0,1373800.0],["2024-06-13",21.0,21.03,19.35,20.22,1266800.0],["2024-06-14",20.16,21.05,19.66,20.88,1069000.0],["2024-06-17",20.65,22.0,20.22,21.5,968100.0],["2024-06-18",21.16,21.9,20.67,20.98,983600.0],["2024-06-20",21.03,21.3,20.26,20.86,1196900.0],["2024-06-21",20.66,21.05,20.0,20.18,3860100.0],["2024-06-24",20.45,20.63,18.45,18.8,1415000.0],["2024-06-25",18.8,19.51,18.45,19.09,877500.0],["2024-06-26",19.44,20.42,19.12,19.67,789600.0],["2024-06-27",19.67,20.08,19.48,19.88,763100.0],["2024-06-28",20.05,20.53,18.75,19.04,1768000.0],["2024-07-01",19.03,19.44,18.89,19.09,681600.0],["2024-07-02",19.11,19.36,18.76,19.34,542400.0],["2024-07-03",19.6,20.51,19.4,19.45,319700.0],["2024-07-05",19.47,19.47,18.36,18.79,609500.0],["2024-07-08",18.79,19.48,18.73,19.33,800200.0],["2024-07-09",18.91,19.2,17.52,18.65,921800.0],["2024-07-10",18.82,19.52,18.72,19.36,549400.0],["2024-07-11",19.8,21.48,19.4,21.43,741700.0],["2024-07-12",21.93,23.98,21.92,23.62,1305400.0],["2024-07-15",23.83,25.01,22.91,24.84,946300.0],["2024-07-16",25.07,25.75,24.51,25.2,993000.0],["2024-07-17",25.23,25.5,24.19,24.97,598300.0],["2024-07-18",24.85,25.6,23.94,24.5,622000.0],["2024-07-19",24.49,25.5,23.81,25.26,484300.0],["2024-07-22",25.46,25.83,24.07,25.05,663700.0],["2024-07-23",24.93,25.27,24.45,25.15,484800.0],["2024-07-24",25.13,25.76,24.55,25.3,535900.0],["2024-07-25",25.56,28.41,25.18,27.67,1261100.0],["2024-07-26",28.05,28.05,24.94,26.0,627200.0],["2024-07-29",26.0,26.0,23.69,24.09,700500.0],["2024-07-30",24.23,25.29,23.78,24.96,889900.0],["2024-07-31",25.13,26.15,23.84,25.36,622800.0],["2024-08-01",25.32,25.35,22.83,23.98,875400.0],["2024-08-02",23.16,23.55,21.89,21.97,682300.0],["2024-08-05",20.16,21.98,19.47,21.51,879900.0],["2024-08-06",21.46,21.55,20.47,21.37,933800.0],["2024-08-07",21.89,22.6,21.43,22.5,1068700.0],["2024-08-08",27.06,28.4,25.79,27.24,1687000.0],["2024-08-09",27.63,28.13,25.91,26.0,900800.0],["2024-08-12",25.33,25.56,23.99,24.76,649800.0],["2024-08-13",24.93,25.76,24.3,25.46,603300.0],["2024-08-14",25.66,25.66,24.66,25.13,664100.0],["2024-08-15",25.93,27.99,25.9,27.49,1217600.0],["2024-08-16",27.41,28.98,27.41,28.55,1232300.0],["2024-08-19",28.94,31.58,28.87,31.07,1139700.0],["2024-08-20",31.07,33.23,30.29,30.57,1233300.0],["2024-08-21",31.3,31.93,30.3,30.61,652100.0],["2024-08-22",30.67,32.1,30.23,31.28,768100.0],["2024-08-23",31.31,32.75,30.93,32.02,725100.0],["2024-08-26",32.23,33.1,31.1,32.99,926500.0],["2024-08-27",32.84,33.2,32.02,33.13,770600.0],["2024-08-28",32.85,33.0,32.16,32.44,847700.0],["2024-08-29",32.85,33.96,32.4,33.08,502600.0],["2024-08-30",33.37,33.49,31.49,31.77,677300.0],["2024-09-03",31.65,32.96,30.23,32.24,632700.0],["2024-09-04",32.12,34.19,31.79,33.5,673300.0],["2024-09-05",33.74,33.99,31.31,31.82,581700.0],["2024-09-06",31.83,32.55,31.48,31.94,486900.0],["2024-09-09",31.91,32.66,30.04,32.1,1168400.0],["2024-09-10",32.0,33.38,30.48,33.36,677900.0],["2024-09-11",33.33,33.34,31.47,32.79,796500.0],["2024-09-12",33.0,34.41,33.0,34.02,846600.0],["2024-09-13",34.5,35.48,33.92,35.41,1058200.0],["2024-09-16",35.26,36.31,33.78,35.0,1334700.0],["2024-09-17",35.58,36.49,34.43,36.23,1129600.0],["2024-09-18",36.42,37.25,35.94,36.43,791300.0],["2024-09-19",37.0,37.69,36.53,37.19,889200.0],["2024-09-20",36.57,37.14,35.25,35.94,4146300.0],["2024-09-23",36.3,37.15,35.64,36.64,1268500.0],["2024-09-24",37.05,37.4,36.57,37.23,1000500.0],["2024-09-25",37.01,37.52,35.91,35.93,923300.0],["2024-09-26",36.54,36.76,35.39,35.52,854300.0],["2024-09-27",35.95,36.63,35.2,35.43,448900.0],["2024-09-30",35.45,36.61,35.19,35.4,659300.0],["2024-10-01",35.51,35.55,33.51,34.41,602200.0],["2024-10-02",34.26,35.6,34.12,35.47,460600.0],["2024-10-03",35.4,35.59,33.9,34.07,387000.0],["2024-10-04",34.44,35.56,33.86,35.39,361800.0],["2024-10-07",36.09,37.9,34.75,37.65,1056800.0],["2024-10-08",37.35,37.96,36.31,37.49,359900.0],["2024-10-09",37.45,38.58,35.83,36.08,501600.0],["2024-10-10",35.06,36.17,34.2,35.62,617300.0],["2024-10-11",36.09,37.26,36.05,36.72,440600.0],["2024-10-14",36.46,36.46,35.0,35.62,425400.0],["2024-10-15",35.62,37.02,35.42,36.32,518300.0],["2024-10-16",37.25,38.19,36.61,37.83,694800.0],["2024-10-17",37.61,40.34,36.23,40.16,1988200.0],["2024-10-18",40.23,40.5,38.38,39.66,1104000.0],["2024-10-21",40.1,40.92,39.38,39.42,713900.0],["2024-10-22",39.24,39.44,37.32,37.5,649200.0],["2024-10-23",37.24,37.47,36.57,36.75,409100.0],["2024-10-24",37.52,38.59,36.07,36.58,468500.0],["2024-10-25",36.78,37.84,36.48,36.89,305800.0],["2024-10-28",37.45,38.05,37.08,37.3,422400.0],["2024-10-29",37.28,37.65,36.65,36.99,482400.0],["2024-10-30",36.66,38.43,36.54,37.28,761100.0],["2024-10-31",37.28,38.25,35.28,35.33,697600.0],["2024-11-01",35.51,35.78,33.79,34.24,946000.0],["2024-11-04",34.0,34.68,33.31,33.73,1021700.0],["2024-11-05",31.81,36.5,30.3,36.5,1686300.0],["2024-11-06",38.0,39.89,36.9,37.92,1491900.0],["2024-11-07",37.68,38.24,36.73,36.85,801800.0],["2024-11-08",37.0,37.0,35.18,35.4,626900.0],["2024-11-11",35.45,35.92,34.03,35.4,810000.0],["2024-11-12",35.13,35.19,33.75,34.84,787900.0],["2024-11-13",35.34,36.53,34.82,35.7,678000.0],["2024-11-14",36.22,36.93,35.51,36.07,534000.0],["2024-11-15",36.21,36.21,34.14,34.52,436800.0],["2024-11-18",34.63,35.06,32.78,33.02,854900.0],["2024-11-19",32.5,34.57,32.5,34.47,370900.0],["2024-11-20",34.71,35.15,33.76,34.94,370700.0],["2024-11-21",35.26,36.11,34.86,35.68,385400.0],["2024-11-22",35.78,36.55,35.57,35.88,266100.0],["2024-11-25",36.65,37.23,35.23,35.44,691300.0],["2024-11-26",35.16,36.16,34.5,36.03,595700.0],["2024-11-27",36.5,36.65,35.66,35.99,356800.0],["2024-11-29",36.5,36.69,36.03,36.69,264000.0],["2024-12-02",36.6,36.6,35.48,36.0,876200.0],["2024-12-03",36.02,36.51,34.29,34.39,542000.0],["2024-12-04",34.17,35.62,33.44,34.3,484300.0],["2024-12-05",34.66,34.9,33.36,33.76,406900.0],["2024-12-06",34.26,35.44,33.68,33.91,664300.0],["2024-12-09",33.58,34.08,33.08,33.84,438200.0],["2024-12-10",34.0,34.0,32.95,33.39,447100.0],["2024-12-11",33.81,34.25,33.1,33.73,361900.0],["2024-12-12",33.68,33.68,33.0,33.5,537400.0],["2024-12-13",33.44,33.75,32.75,32.84,480400.0],["2024-12-16",32.52,33.32,32.08,32.15,355200.0],["2024-12-17",31.8,32.53,31.77,32.09,293200.0],["2024-12-18",32.08,32.81,31.13,31.41,574000.0],["2024-12-19",31.49,32.06,30.2,30.87,448700.0],["2024-12-20",30.67,31.2,28.85,28.93,1500700.0],["2024-12-23",28.8,29.2,27.57,28.47,758000.0],["2024-12-24",28.34,28.81,27.38,28.4,391500.0],["2024-12-26",28.31,30.71,27.8,30.68,624700.0],["2024-12-27",30.5,30.8,29.42,30.14,361800.0],["2024-12-30",30.1,33.44,29.26,32.9,845500.0],["2024-12-31",32.88,33.02,31.7,32.25,652400.0],["2025-01-02",32.27,33.67,31.56,31.86,435000.0],["2025-01-03",32.34,33.94,32.07,33.37,604000.0],["2025-01-06",34.39,34.39,32.07,32.55,812700.0],["2025-01-07",32.63,33.39,31.79,32.0,440500.0],["2025-01-08",31.11,32.55,31.01,32.01,294400.0],["2025-01-10",31.71,32.28,31.11,32.23,238200.0],["2025-01-13",32.19,34.5,31.27,34.36,723700.0],["2025-01-14",34.89,35.05,33.59,34.14,272100.0],["2025-01-15",35.25,35.25,33.58,33.6,269500.0],["2025-01-16",33.26,33.78,32.02,33.05,397600.0],["2025-01-17",32.76,33.97,32.5,33.89,445000.0],["2025-01-21",34.05,34.86,33.39,34.85,480600.0],["2025-01-22",34.35,34.91,33.94,34.14,270300.0],["2025-01-23",34.67,34.71,33.14,33.46,652100.0],["2025-01-24",33.74,33.8,32.96,33.51,532400.0],["2025-01-27",33.74,35.11,33.27,34.62,879000.0],["2025-01-28",34.71,35.47,33.57,33.65,532800.0],["2025-01-29",33.47,34.0,33.21,33.37,598800.0],["2025-01-30",32.59,33.31,32.37,32.92,436800.0],["2025-01-31",33.02,33.69,32.0,32.25,739200.0],["2025-02-03",31.62,31.79,29.62,30.75,1048700.0],["2025-02-04",30.64,31.97,30.29,31.46,393600.0],["2025-02-05",31.76,32.03,30.87,31.63,621800.0],["2025-02-06",32.08,33.0,31.97,32.21,456700.0],["2025-02-07",32.29,32.38,31.23,32.23,673000.0],["2025-02-10",32.59,32.89,31.9,32.06,358400.0],["2025-02-11",31.68,32.23,31.37,31.74,280700.0],["2025-02-12",30.86,31.38,30.16,30.32,445800.0],["2025-02-13",30.31,31.07,29.82,30.3,543800.0],["2025-02-14",30.41,31.33,30.41,30.63,490200.0],["2025-02-18",30.63,32.15,30.28,31.68,463500.0],["2025-02-19",31.59,31.63,30.37,31.14,426800.0],["2025-02-20",30.83,31.3,30.08,30.34,243000.0],["2025-02-21",30.63,30.63,27.54,27.94,748400.0],["2025-02-24",28.11,28.45,26.77,27.5,848700.0],["2025-02-25",27.59,27.99,26.87,27.43,477300.0],["2025-02-26",27.37,28.39,25.71,25.75,758000.0],["2025-02-27",22.81,24.85,22.27,23.0,1728800.0],["2025-02-28",22.91,23.36,22.06,22.47,1159300.0],["2025-03-03",22.39,23.93,22.23,22.55,972200.0],["2025-03-04",22.0,22.36,21.39,22.15,643500.0],["2025-03-05",22.05,22.37,20.59,21.2,835400.0],["2025-03-06",20.92,21.34,20.45,20.5,623500.0],["2025-03-07",20.9,21.5,20.33,20.7,887100.0],["2025-03-10",20.4,21.06,17.91,18.07,979700.0],["2025-03-11",18.06,18.26,17.27,17.41,904200.0],["2025-03-12",17.63,17.95,16.9,17.65,922100.0],["2025-03-13",17.73,18.91,17.38,18.87,679200.0],["2025-03-14",19.01,20.32,19.01,19.99,789900.0],["2025-03-17",20.07,20.86,19.55,20.25,658200.0],["2025-03-18",20.19,20.68,19.56,20.51,873400.0],["2025-03-19",19.39,22.26,19.0,21.31,836500.0],["2025-03-20",21.0,21.26,20.5,21.21,643400.0],["2025-03-21",20.74,21.4,20.23,21.25,757600.0],["2025-03-24",21.45,21.94,21.04,21.7,396200.0],["2025-03-25",21.7,21.8,20.77,20.91,538700.0],["2025-03-26",20.84,20.94,20.3,20.73,655700.0],["2025-03-27",20.62,21.05,20.43,20.9,307000.0],["2025-03-28",20.82,21.07,20.27,20.72,299200.0],["2025-03-31",20.41,20.74,19.9,20.09,417700.0],["2025-04-01",20.02,20.09,19.3,19.59,557600.0],["2025-04-02",19.25,20.97,19.18,20.74,392400.0],["2025-04-03",19.66,19.84,14.62,14.95,1318300.0],["2025-04-04",14.01,14.61,12.31,13.12,2166200.0],["2025-04-07",12.47,14.22,12.02,12.45,1853000.0],["2025-04-08",12.87,13.13,10.32,10.5,1570700.0],["2025-04-09",10.26,14.05,9.79,13.85,2291100.0],["2025-04-10",13.37,13.95,12.72,13.31,1615100.0],["2025-04-11",13.62,13.69,12.07,13.52,1045500.0],["2025-04-14",13.87,14.85,13.3,14.56,728300.0],["2025-04-15",14.46,15.18,14.3,14.61,713400.0],["2025-04-16",14.46,14.79,14.15,14.66,690100.0],["2025-04-17",14.58,15.68,14.52,15.63,563600.0],["2025-04-21",15.95,15.99,14.76,14.85,916800.0],["2025-04-22",14.83,15.4,14.41,15.35,773000.0],["2025-04-23",16.45,17.07,15.16,15.53,850700.0],["2025-04-24",15.54,16.35,15.42,16.18,565500.0],["2025-04-25",15.56,15.76,14.55,14.62,544000.0],["2025-04-28",14.41,15.1,14.07,14.52,599000.0],["2025-04-29",14.33,14.57,13.98,14.23,402900.0],["2025-04-30",13.79,14.75,13.61,14.72,433100.0],["2025-05-01",14.99,16.92,14.52,16.79,1026100.0],["2025-05-02",16.85,17.98,16.55,17.72,1197000.0],["2025-05-05",17.59,17.68,17.06,17.44,697600.0],["2025-05-06",17.14,17.36,16.22,16.75,519100.0],["2025-05-07",17.33,17.44,16.74,17.23,685000.0],["2025-05-08",17.91,19.1,17.24,17.27,1302300.0],["2025-05-09",17.24,17.78,16.1,16.32,725000.0],["2025-05-12",17.92,19.32,17.25,19.03,1125600.0],["2025-05-13",19.23,19.38,18.69,18.9,866100.0],["2025-05-14",18.9,19.0,17.97,18.78,463000.0],["2025-05-15",18.56,18.92,18.04,18.88,350300.0],["2025-05-16",18.9,19.38,18.48,19.17,434200.0],["2025-05-19",18.6,18.95,18.31,18.47,335900.0],["2025-05-20",18.33,18.51,17.75,18.04,354600.0],["2025-05-21",17.62,18.41,16.35,16.51,544700.0],["2025-05-22",16.31,17.42,16.21,17.29,470900.0],["2025-05-23",16.7,17.02,16.22,16.79,435000.0],["2025-05-27",17.15,17.56,16.68,17.12,551400.0],["2025-05-28",17.12,17.2,16.53,16.56,315900.0],["2025-05-29",16.79,17.17,16.4,17.05,323700.0],["2025-05-30",16.79,16.93,16.23,16.78,473800.0],["2025-06-02",16.78,16.8,16.22,16.76,373900.0],["2025-06-03",16.9,18.17,16.36,17.99,457200.0],["2025-06-04",18.02,18.09,17.21,17.99,289200.0],["2025-06-05",18.08,18.84,17.04,18.6,439400.0],["2025-06-06",18.86,19.25,18.58,18.69,411800.0],["2025-06-09",19.0,20.49,18.87,19.53,828400.0],["2025-06-10",19.75,20.07,19.22,19.58,322500.0],["2025-06-11",19.78,19.78,18.98,19.48,514600.0],["2025-06-12",19.05,21.31,19.05,20.4,642700.0],["2025-06-13",19.97,20.4,19.46,20.21,537700.0],["2025-06-16",21.86,23.71,21.58,23.49,726800.0],["2025-06-17",23.01,23.57,22.55,22.88,773200.0],["2025-06-18",22.78,23.09,21.94,22.13,652900.0],["2025-06-20",22.52,22.81,22.05,22.18,923000.0],["2025-06-23",21.9,22.74,21.45,22.11,1065200.0],["2025-06-24",22.77,23.35,22.04,22.37,678700.0],["2025-06-25",22.21,22.7,21.4,22.46,538900.0],["2025-06-26",24.98,25.76,24.04,24.26,1017900.0],["2025-06-27",24.3,25.37,24.08,25.15,1075500.0],["2025-06-30",25.01,25.01,23.88,24.54,350000.0],["2025-07-01",24.32,25.85,24.2,24.8,529500.0],["2025-07-02",24.87,26.44,24.75,26.32,657800.0],["2025-07-03",26.19,26.71,25.98,26.5,308700.0],["2025-07-07",26.2,27.24,25.93,26.81,594900.0],["2025-07-08",26.97,28.04,26.36,27.6,482300.0],["2025-07-09",27.86,27.86,27.07,27.65,404800.0],["2025-07-10",27.82,28.81,27.5,28.56,619600.0],["2025-07-11",28.38,28.38,27.0,27.37,433000.0],["2025-07-14",27.15,27.7,26.55,27.63,531300.0],["2025-07-15",27.99,28.12,27.11,27.27,537700.0],["2025-07-16",27.6,27.88,26.59,27.15,398600.0],["2025-07-17",27.32,27.98,26.86,27.3,377600.0],["2025-07-18",27.78,27.91,26.38,26.81,357600.0],["2025-07-21",27.1,27.84,26.37,27.06,443200.0],["2025-07-22",27.18,27.86,26.62,27.8,517400.0],["2025-07-23",28.33,31.74,27.8,30.45,1530100.0],["2025-07-24",30.61,31.67,30.35,31.25,872700.0],["2025-07-25",31.87,32.24,31.15,32.11,494200.0],["2025-07-28",32.24,32.47,31.18,32.27,311900.0],["2025-07-29",32.26,32.3,30.91,31.03,409800.0],["2025-07-30",31.17,31.39,30.01,30.79,434900.0],["2025-07-31",30.68,31.2,29.64,30.39,408200.0],["2025-08-01",29.32,29.7,28.0,29.19,787600.0],["2025-08-04",29.19,30.22,29.08,29.46,423900.0],["2025-08-05",29.42,30.2,29.06,29.97,354300.0],["2025-08-06",29.9,30.47,29.57,29.89,351600.0],["2025-08-07",30.89,31.06,28.75,29.68,556700.0],["2025-08-08",29.95,30.47,29.39,30.25,452600.0],["2025-08-11",30.03,30.46,28.53,28.57,757200.0],["2025-08-12",30.75,30.88,28.34,29.12,1270200.0],["2025-08-13",28.68,29.73,26.63,28.99,1045600.0],["2025-08-14",28.48,30.75,28.24,30.49,648500.0],["2025-08-15",30.72,30.72,29.69,29.77,434700.0],["2025-08-18",29.51,29.93,27.83,28.3,867800.0],["2025-08-19",28.28,29.68,28.28,28.54,456500.0],["2025-08-20",28.37,28.7,27.72,27.79,774300.0],["2025-08-21",27.46,28.16,27.45,27.9,639200.0],["2025-08-22",28.07,31.06,28.0,30.87,1101700.0],["2025-08-25",30.78,30.9,29.5,29.78,519200.0],["2025-08-26",29.53,30.2,29.5,29.93,524700.0],["2025-08-27",29.76,31.95,29.76,31.76,634000.0],["2025-08-28",31.84,32.0,30.26,30.41,424000.0],["2025-08-29",30.3,30.63,29.67,30.03,305300.0],["2025-09-02",29.39,29.57,28.8,29.27,340700.0],["2025-09-03",29.0,30.02,28.97,29.99,492000.0],["2025-09-04",30.03,30.4,29.6,30.38,237400.0],["2025-09-05",30.49,31.3,29.65,29.74,279200.0],["2025-09-08",29.82,29.92,29.16,29.66,338000.0],["2025-09-09",29.58,30.02,29.45,29.75,408200.0],["2025-09-10",29.72,29.94,28.81,29.65,383900.0],["2025-09-11",29.64,30.22,29.54,29.89,565200.0],["2025-09-12",29.88,29.92,29.05,29.35,386100.0],["2025-09-15",29.64,30.62,29.45,30.01,575300.0],["2025-09-16",30.05,30.42,29.17,29.25,356200.0],["2025-09-17",28.93,29.21,26.46,26.73,1314400.0],["2025-09-18",27.32,27.8,26.67,26.84,718800.0],["2025-09-19",26.68,27.11,25.68,25.99,1512100.0],["2025-09-22",25.85,28.28,25.31,27.78,947400.0],["2025-09-23",27.75,28.23,27.1,27.39,548800.0],["2025-09-24",27.57,28.12,27.12,27.72,435000.0],["2025-09-25",27.57,27.91,26.81,27.64,353300.0],["2025-09-26",27.37,28.16,26.5,26.73,546500.0],["2025-09-29",27.0,27.0,25.9,26.25,757500.0],["2025-09-30",25.92,26.34,25.5,25.64,706200.0],["2025-10-01",25.18,25.56,24.54,24.95,1134900.0],["2025-10-02",25.04,25.35,23.85,23.9,805800.0],["2025-10-03",24.04,24.9,23.39,23.43,1220100.0],["2025-10-06",23.59,25.0,23.16,23.75,659600.0],["2025-10-07",24.04,24.23,23.63,23.69,866800.0],["2025-10-08",23.62,25.53,23.21,24.38,944000.0],["2025-10-09",24.4,24.4,23.33,23.53,928400.0],["2025-10-10",23.53,23.87,22.55,22.59,850200.0],["2025-10-13",23.09,23.15,21.69,21.72,847800.0],["2025-10-14",21.37,21.73,21.01,21.19,747500.0],["2025-10-15",21.19,21.64,19.88,19.99,1193500.0],["2025-10-16",20.2,21.41,20.05,20.82,1116100.0],["2025-10-17",20.46,20.91,19.99,20.14,1101500.0],["2025-10-20",20.29,20.54,15.75,19.19,3867300.0],["2025-10-21",19.38,20.84,18.94,20.48,991700.0],["2025-10-22",20.64,20.64,18.8,19.02,825400.0],["2025-10-23",19.0,19.41,18.63,18.96,1087300.0],["2025-10-24",18.99,19.9,18.8,19.66,487700.0],["2025-10-27",19.7,20.19,19.4,19.78,569800.0],["2025-10-28",19.89,20.54,19.56,19.76,614600.0],["2025-10-29",19.76,20.0,19.16,19.24,512900.0],["2025-10-30",19.39,19.65,18.35,18.67,695300.0],["2025-10-31",18.99,18.99,18.23,18.81,517400.0],["2025-11-03",18.71,18.71,17.82,18.01,669100.0],["2025-11-04",17.8,18.24,17.55,18.14,746900.0],["2025-11-05",18.2,18.26,17.41,17.69,844000.0],["2025-11-06",21.94,22.88,20.73,20.9,1427700.0],["2025-11-07",20.67,21.43,19.87,20.91,1222200.0],["2025-11-10",21.72,22.99,21.17,21.56,1097400.0],["2025-11-11",21.37,21.94,21.0,21.71,558800.0],["2025-11-12",21.69,23.2,21.69,22.37,783400.0],["2025-11-13",22.34,22.55,21.14,21.23,917700.0],["2025-11-14",20.71,21.56,20.71,21.18,699200.0],["2025-11-17",21.34,21.48,20.8,21.01,500400.0],["2025-11-18",20.86,21.37,20.44,21.05,454400.0],["2025-11-19",21.08,21.11,20.1,20.13,566800.0],["2025-11-20",20.32,20.66,19.65,19.74,611500.0],["2025-11-21",19.8,20.8,19.53,20.38,710000.0],["2025-11-24",20.42,21.2,19.76,21.01,830300.0],["2025-11-25",21.28,22.05,20.41,21.92,503800.0],["2025-11-26",22.76,23.0,21.96,22.66,577400.0],["2025-11-28",23.0,23.1,22.44,22.97,285000.0],["2025-12-01",22.72,24.5,22.5,24.19,715800.0],["2025-12-02",24.3,25.25,23.81,25.01,660000.0],["2025-12-03",25.14,25.89,25.0,25.2,574800.0],["2025-12-04",25.24,25.62,24.95,25.56,481600.0],["2025-12-05",25.68,26.27,25.49,25.9,604100.0],["2025-12-08",25.82,26.26,25.49,25.53,564500.0],["2025-12-09",25.46,25.96,25.31,25.64,375000.0],["2025-12-10",25.35,26.33,25.35,26.0,508200.0],["2025-12-11",26.25,26.7,25.37,25.5,878900.0],["2025-12-12",25.62,26.07,25.19,25.47,406200.0],["2025-12-15",25.52,26.14,24.54,25.92,530400.0],["2025-12-16",26.11,26.4,25.48,25.67,321300.0],["2025-12-17",25.71,25.89,24.93,25.24,410300.0],["2025-12-18",25.37,25.8,24.83,25.17,338800.0],["2025-12-19",25.27,25.33,24.64,25.01,655000.0],["2025-12-22",25.13,25.25,24.8,24.98,337300.0],["2025-12-23",25.08,25.5,24.72,25.34,241800.0],["2025-12-24",25.49,25.63,25.23,25.45,147900.0],["2025-12-26",25.26,25.72,25.23,25.52,247100.0],["2025-12-29",25.48,25.67,25.22,25.53,289900.0],["2025-12-30",25.45,25.76,25.22,25.29,327400.0],["2025-12-31",25.13,25.67,24.86,25.0,383500.0],["2026-01-02",25.19,25.33,24.84,25.13,243400.0],["2026-01-05",26.0,26.29,25.41,25.45,563700.0],["2026-01-06",25.39,26.03,25.12,25.9,426600.0],["2026-01-07",25.87,26.16,25.38,26.14,661900.0],["2026-01-08",26.01,26.5,25.95,26.25,437000.0],["2026-01-09",26.28,27.15,25.86,27.06,711200.0],["2026-01-12",26.96,28.05,26.8,27.44,667000.0],["2026-01-13",27.38,28.08,27.15,27.8,339900.0],["2026-01-14",27.67,28.57,27.41,28.23,559400.0],["2026-01-15",28.35,29.64,28.35,29.37,732400.0],["2026-01-16",29.33,29.33,28.4,28.58,583300.0],["2026-01-20",27.85,28.4,26.42,27.06,616100.0],["2026-01-21",27.54,29.31,27.35,28.57,945000.0],["2026-01-22",28.64,29.24,28.29,28.47,251700.0],["2026-01-23",28.44,28.44,27.62,27.79,341100.0],["2026-01-26",27.69,28.13,26.73,27.02,328000.0],["2026-01-27",27.11,28.25,26.98,27.89,417500.0],["2026-01-28",27.94,28.16,27.13,27.42,310500.0],["2026-01-29",27.5,27.88,27.25,27.61,535100.0],["2026-01-30",27.43,28.35,27.09,27.88,597300.0],["2026-02-02",27.57,28.99,27.39,28.98,519500.0],["2026-02-03",29.0,30.12,28.75,29.42,739600.0],["2026-02-04",29.71,30.34,29.37,29.75,658200.0],["2026-02-05",29.66,29.85,27.96,28.16,475100.0],["2026-02-06",27.95,30.05,27.51,29.89,918900.0],["2026-02-09",29.95,30.7,29.8,30.23,591900.0],["2026-02-10",30.17,31.18,29.98,30.05,468500.0],["2026-02-11",30.25,30.62,29.64,29.72,534400.0],["2026-02-12",30.11,30.33,25.94,27.12,1478000.0],["2026-02-13",26.98,27.93,26.4,26.81,498000.0],["2026-02-17",26.86,28.0,26.5,27.24,480900.0],["2026-02-18",27.26,28.1,27.24,27.6,358000.0],["2026-02-19",27.54,28.17,27.0,27.78,488300.0],["2026-02-20",27.9,28.32,26.87,27.82,336300.0],["2026-02-23",27.8,27.8,25.02,25.28,989600.0],["2026-02-24",26.76,27.5,25.25,26.43,1216100.0],["2026-02-25",26.58,26.58,24.65,25.15,948100.0],["2026-02-26",24.92,26.07,24.75,25.77,798800.0],["2026-02-27",25.34,25.7,24.66,25.29,642300.0],["2026-03-02",24.88,25.87,24.26,25.43,457100.0],["2026-03-03",24.5,25.13,24.13,24.65,728500.0],["2026-03-04",24.73,25.04,24.31,24.61,437300.0],["2026-03-05",24.2,24.5,23.53,23.88,534900.0],["2026-03-06",22.98,23.02,21.42,21.94,1150300.0],["2026-03-09",21.36,22.32,20.33,22.03,715400.0],["2026-03-10",21.88,23.0,21.59,22.04,534100.0],["2026-03-11",21.85,21.85,18.29,18.39,2435600.0],["2026-03-12",18.0,18.14,16.56,16.57,1571700.0],["2026-03-13",16.45,17.33,15.76,15.8,1400200.0],["2026-03-16",16.11,16.5,15.62,16.05,946300.0],["2026-03-17",16.17,16.99,16.12,16.45,722700.0],["2026-03-18",16.16,16.38,15.63,15.74,870300.0],["2026-03-19",15.17,15.55,14.82,15.51,963200.0],["2026-03-20",15.54,15.96,15.02,15.47,937300.0],["2026-03-23",16.11,16.67,15.77,16.0,908600.0],["2026-03-24",15.81,16.35,15.67,16.21,815400.0],["2026-03-25",16.45,16.74,16.12,16.61,383600.0],["2026-03-26",16.39,17.22,16.19,17.06,611400.0],["2026-03-27",16.73,16.87,15.99,16.24,441100.0],["2026-03-30",16.45,16.59,15.73,15.74,457900.0],["2026-03-31",15.95,16.82,15.95,16.71,486500.0],["2026-04-01",16.87,17.45,16.83,17.23,339100.0],["2026-04-02",16.74,17.44,16.62,17.41,309900.0],["2026-04-06",17.19,17.4,16.6,17.39,267600.0],["2026-04-07",17.24,17.61,16.95,17.47,377400.0],["2026-04-08",18.72,19.14,18.27,18.4,459300.0],["2026-04-09",18.35,18.98,18.12,18.87,522000.0],["2026-04-10",18.92,19.28,18.7,19.14,464600.0],["2026-04-13",19.08,19.4,18.82,19.31,324500.0],["2026-04-14",19.31,19.55,18.97,19.04,555500.0],["2026-04-15",18.85,19.34,18.7,19.19,377800.0],["2026-04-16",19.03,20.89,19.03,20.87,875000.0],["2026-04-17",21.29,22.5,21.19,22.18,876400.0],["2026-04-20",22.18,23.42,21.96,23.11,678200.0],["2026-04-21",23.2,23.55,22.79,23.1,456700.0],["2026-04-22",23.26,23.53,22.71,22.75,1549000.0],["2026-04-23",22.88,23.3,22.47,22.75,480500.0],["2026-04-24",22.7,23.63,22.51,23.44,723800.0],["2026-04-27",23.6,23.9,22.83,22.85,546400.0],["2026-04-28",22.8,22.96,22.06,22.41,379200.0],["2026-04-29",22.2,22.49,21.2,21.51,590800.0],["2026-04-30",21.51,21.91,20.99,21.06,811300.0],["2026-05-01",21.39,21.97,21.2,21.33,372600.0],["2026-05-04",21.2,21.3,16.09,16.22,3224100.0],["2026-05-05",16.18,17.13,16.0,17.03,1243100.0],["2026-05-06",17.36,18.67,17.21,18.36,1041200.0],["2026-05-07",18.44,18.45,17.16,17.33,2113700.0],["2026-05-08",9.5,11.86,9.5,9.87,9890200.0],["2026-05-11",10.05,10.6,9.52,10.46,3657900.0],["2026-05-12",10.46,10.46,9.18,9.19,1955700.0],["2026-05-13",9.2,9.42,8.65,8.74,1890900.0],["2026-05-14",8.8,10.1,8.76,9.4,2660400.0],["2026-05-15",9.38,9.55,8.55,8.76,1473200.0],["2026-05-18",8.87,9.1,8.47,8.5,1486900.0],["2026-05-19",8.48,8.48,7.86,8.31,2692600.0],["2026-05-20",8.39,8.7,8.31,8.43,1370600.0],["2026-05-21",8.31,8.62,8.08,8.35,972100.0],["2026-05-22",8.35,8.9,8.28,8.8,1073800.0],["2026-05-26",8.95,9.89,8.91,9.63,1387900.0],["2026-05-27",9.77,10.45,9.64,10.38,1771000.0],["2026-05-28",10.4,10.6,10.2,10.36,837000.0],["2026-05-29",10.29,10.74,10.29,10.58,874000.0],["2026-06-01",10.48,10.66,10.34,10.46,801900.0],["2026-06-02",10.41,10.43,9.92,10.2,886300.0],["2026-06-03",10.34,10.34,9.47,9.67,1220400.0],["2026-06-04",9.82,10.38,9.67,10.35,704900.0],["2026-06-05",10.33,10.76,10.18,10.36,679300.0],["2026-06-08",10.33,11.55,10.3,11.5,1349800.0],["2026-06-09",11.55,11.87,10.88,11.63,1300200.0],["2026-06-10",11.5,12.29,10.6,12.25,1890400.0],["2026-06-11",12.25,12.98,12.0,12.57,1088600.0],["2026-06-12",13.16,14.47,12.99,13.33,2511700.0],["2026-06-15",13.35,14.02,13.26,13.58,1158000.0],["2026-06-16",13.53,14.07,13.08,13.77,1307400.0],["2026-06-17",13.75,13.98,13.05,13.56,1953100.0],["2026-06-18",13.92,14.18,13.44,13.62,5500000.0],["2026-06-22",13.61,13.73,13.07,13.71,1212200.0],["2026-06-23",13.47,13.77,13.05,13.08,1117000.0],["2026-06-24",13.28,13.69,13.19,13.39,629600.0],["2026-06-25",13.51,14.53,13.5,14.29,587400.0],["2026-06-26",14.34,15.0,14.13,14.87,2103700.0],["2026-06-29",14.81,14.81,14.2,14.43,647500.0],["2026-06-30",14.34,14.52,12.58,13.51,1206800.0],["2026-07-01",13.48,14.22,13.23,14.09,907300.0],["2026-07-02",14.38,14.68,13.12,13.45,761200.0],["2026-07-06",13.42,13.54,12.7,12.99,506270.391517],["2026-07-07",12.95,13.19,12.6,13.1,413058.102059],["2026-07-08",12.9,13.3,11.75,12.18,1072658.259901],["2026-07-09",12.3,13.164,12.295,12.9,830727.144365],["2026-07-10",13.08,13.49,12.63,13.38,421179.618673],["2026-07-13",13.18,13.715,12.6,12.8,453971.486324],["2026-07-14",12.99,13.19,12.35,12.79,490957.118708],["2026-07-15",12.91,13.06,12.5,12.62,435506.688987],["2026-07-16",12.3,14.0493,12.3,13.55,687650.767523],["2026-07-17",13.41,13.8,13.29,13.75,522067.083414],["2026-07-20",13.73,13.9,12.81,13.2,466375.351481],["2026-07-21",15.15,16.23,14.6657,16.21,2639699.249362],["2026-07-22",16.25,16.77,15.55,16.07,851259.687511],["2026-07-23",16.04,16.04,15.24,15.48,1120270.838242],["2026-07-24",15.32,15.81,14.7601,15.25,559453.737642],["2026-07-27",15.41,15.61,14.6701,14.72,695552.487677],["2026-07-28",14.5,15.11,14.43,14.78,621080.903735],["2026-07-29",14.57,14.87,14.211,14.59,689777.320118],["2026-07-30",14.61,14.61,13.72,14.19,683881.932605],["2026-07-31",14.45,14.45,13.84,14.05,502425.542142],["2026-08-03",14.42,14.75,14.14,14.67,481816.355743],["2026-08-04",14.89,15.35,14.64,15.3,651259.178416],["2026-08-05",15.15,15.53,14.83,15.41,692033.448897],["2026-08-06",17.69,18.73,16.332,17.8,1465928.938391],["2026-08-07",18.13,19.99,18.01,19.35,1196453.022567],["2026-08-10",19.04,19.41,18.765,18.87,134549.108562],["2026-08-11",18.79,19.4999,18.46,18.6,422131.036616],["2026-08-12",18.84,19.7999,18.8,19.49,806973.19212],["2026-08-13",19.89,20.57,19.84,20.2,509078.529507],["2026-08-14",20.11,20.11,18.67,18.96,505423.482814]]}