{"t":"GVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-04-20",3.1672,3.3011,3.1672,3.2118,7090200.0],["1990-04-23",3.2118,3.2564,3.1226,3.1895,1452263.0],["1990-04-24",3.1895,3.2118,3.1226,3.1226,711788.0],["1990-04-25",3.1226,3.2118,3.078,3.1226,734738.0],["1990-04-26",3.1226,3.2118,3.078,3.1226,467775.0],["1990-04-27",3.1226,3.2118,3.078,3.078,548438.0],["1990-04-30",3.078,3.1672,3.078,3.1226,55350.0],["1990-05-01",3.1226,3.1672,3.078,3.078,92475.0],["1990-05-02",3.078,3.1672,3.078,3.1003,415463.0],["1990-05-03",3.1003,3.1672,3.078,3.078,157613.0],["1990-05-04",3.078,3.1672,3.078,3.1003,167738.0],["1990-05-07",3.1226,3.1672,3.1226,3.1226,182250.0],["1990-05-08",3.1226,3.3011,3.1226,3.3011,274725.0],["1990-05-09",3.3011,3.3011,3.1672,3.2118,349650.0],["1990-05-10",3.2118,3.3457,3.1672,3.3011,494438.0],["1990-05-11",3.301,3.7025,3.2564,3.6133,653738.0],["1990-05-14",3.6133,3.6579,3.3903,3.3903,371925.0],["1990-05-15",3.4349,3.5687,3.4349,3.5464,221063.0],["1990-05-16",3.5464,3.5687,3.4349,3.4795,280125.0],["1990-05-17",3.4795,3.7025,3.4795,3.6579,630450.0],["1990-05-18",3.6579,3.7025,3.6133,3.7025,201488.0],["1990-05-21",3.7025,3.7025,3.6133,3.6133,156938.0],["1990-05-22",3.6133,3.7025,3.5687,3.7025,434700.0],["1990-05-23",3.7025,3.9702,3.6579,3.881,799200.0],["1990-05-24",3.881,4.0148,3.881,3.9479,303750.0],["1990-05-25",3.9479,4.0148,3.881,3.881,105638.0],["1990-05-29",3.881,4.1932,3.8364,4.104,720900.0],["1990-05-30",4.104,4.1932,4.0594,4.0594,223088.0],["1990-05-31",4.0594,4.1932,4.0594,4.1486,259200.0],["1990-06-01",4.1486,4.2824,4.1486,4.2824,263925.0],["1990-06-04",4.2824,4.2824,4.1486,4.1932,97875.0],["1990-06-05",4.1932,4.2378,4.0594,4.1486,153900.0],["1990-06-06",4.1486,4.3271,4.1486,4.1932,407363.0],["1990-06-07",4.1932,4.2824,4.1486,4.1486,410063.0],["1990-06-08",4.1486,4.2378,4.1486,4.2378,242325.0],["1990-06-11",4.2378,4.2378,4.1486,4.2378,167400.0],["1990-06-12",4.2378,4.3271,4.1932,4.3271,197775.0],["1990-06-13",4.3271,4.4163,4.2824,4.4163,145463.0],["1990-06-14",4.4163,4.4163,4.2824,4.4163,236925.0],["1990-06-15",4.4163,4.4609,4.327,4.4609,280463.0],["1990-06-18",4.4609,4.5055,4.4163,4.4609,105975.0],["1990-06-19",4.4609,4.5501,4.4163,4.5055,120488.0],["1990-06-20",4.5055,4.5055,4.4163,4.4163,37463.0],["1990-06-21",4.4163,4.5055,4.3271,4.3271,59738.0],["1990-06-22",4.3271,4.4163,4.3271,4.3271,50625.0],["1990-06-25",4.3271,4.4609,4.1932,4.1932,90788.0],["1990-06-26",4.2378,4.3047,4.2378,4.2378,85725.0],["1990-06-27",4.2378,4.2378,4.104,4.1932,138375.0],["1990-06-28",4.1932,4.1932,4.1486,4.1932,62438.0],["1990-06-29",4.1932,4.2378,4.1486,4.2378,31050.0],["1990-07-02",4.1932,4.1932,4.104,4.1932,33413.0],["1990-07-03",4.1932,4.1932,4.104,4.1709,75600.0],["1990-07-05",4.1709,4.1932,4.104,4.104,249750.0],["1990-07-06",4.104,4.1932,4.0594,4.1932,188663.0],["1990-07-09",4.1932,4.5501,4.1932,4.3717,260550.0],["1990-07-10",4.3717,4.4832,4.3717,4.4609,32400.0],["1990-07-11",4.4609,4.4609,4.3717,4.4609,13500.0],["1990-07-12",4.4609,4.4609,4.4163,4.4163,56363.0],["1990-07-13",4.4163,4.4609,4.4163,4.4609,51975.0],["1990-07-16",4.4609,4.4609,4.4163,4.4163,8438.0],["1990-07-17",4.4163,4.4609,4.4163,4.4609,19575.0],["1990-07-18",4.4609,4.4609,4.3271,4.3271,306788.0],["1990-07-19",4.3271,4.3717,4.1486,4.1486,147150.0],["1990-07-20",4.1486,4.2824,4.104,4.104,164363.0],["1990-07-23",4.104,4.1486,3.8364,3.8364,140738.0],["1990-07-24",3.8364,4.0148,3.8364,4.0148,212288.0],["1990-07-25",4.0148,4.0594,3.9256,4.0371,38813.0],["1990-07-26",4.0371,4.104,3.9702,4.0148,85388.0],["1990-07-27",4.0148,4.104,3.9702,4.104,39150.0],["1990-07-30",4.0371,4.0371,4.0148,4.0148,27000.0],["1990-07-31",4.0148,4.104,4.0148,4.0594,112050.0],["1990-08-01",4.0594,4.0594,3.9256,4.0594,247725.0],["1990-08-02",4.0148,4.0148,3.9702,3.9702,124538.0],["1990-08-03",3.9702,3.9702,3.3457,3.7471,382725.0],["1990-08-06",3.7471,3.8364,3.5687,3.6579,87075.0],["1990-08-07",3.6579,3.7471,3.6133,3.7025,89775.0],["1990-08-08",3.7025,3.7471,3.6133,3.7471,626063.0],["1990-08-09",3.7471,3.881,3.7471,3.881,297338.0],["1990-08-10",3.881,3.9256,3.7917,3.881,109013.0],["1990-08-13",3.8364,3.8364,3.7917,3.8364,14850.0],["1990-08-14",3.8364,3.8364,3.7471,3.7471,11813.0],["1990-08-15",3.7471,3.8364,3.7471,3.8364,24638.0],["1990-08-16",3.8364,3.8364,3.7025,3.7025,82688.0],["1990-08-17",3.6579,3.6579,3.4349,3.5018,201150.0],["1990-08-20",3.5018,3.5687,3.4795,3.5687,75263.0],["1990-08-21",3.5241,3.5241,3.301,3.3457,111713.0],["1990-08-22",3.3457,3.4349,3.3011,3.3011,265275.0],["1990-08-23",3.2564,3.2564,2.855,2.855,177525.0],["1990-08-24",2.9442,3.1226,2.9442,3.0111,224100.0],["1990-08-27",3.1226,3.4795,3.1226,3.3457,227475.0],["1990-08-28",3.3457,3.4349,3.3457,3.4349,14175.0],["1990-08-29",3.4349,3.6133,3.3903,3.5464,274388.0],["1990-08-30",3.5464,3.6579,3.5241,3.5241,203175.0],["1990-08-31",3.5241,3.6579,3.5241,3.6579,116100.0],["1990-09-04",3.5687,3.5687,3.5241,3.5687,73238.0],["1990-09-05",3.5687,3.7025,3.5687,3.7025,35775.0],["1990-09-06",3.7025,3.7471,3.5687,3.7471,23625.0],["1990-09-07",3.7471,3.881,3.6133,3.8141,449213.0],["1990-09-10",3.8364,3.9702,3.8364,3.9702,36113.0],["1990-09-11",3.9702,3.9702,3.9702,3.9702,0.0],["1990-09-12",3.9702,4.2378,3.881,4.104,419850.0],["1990-09-13",4.104,4.2378,4.0148,4.0148,121500.0],["1990-09-14",4.0148,4.0594,3.9256,3.9702,123863.0],["1990-09-17",3.9702,4.0594,3.9256,3.9702,108000.0],["1990-09-18",3.9702,4.0148,3.881,3.881,86400.0],["1990-09-19",3.881,3.9702,3.8364,3.9702,103613.0],["1990-09-20",3.881,3.881,3.8364,3.8364,72563.0],["1990-09-21",3.8364,3.8364,3.7025,3.7025,44888.0],["1990-09-24",3.7025,3.7025,3.5687,3.6579,200475.0],["1990-09-25",3.6579,3.881,3.6133,3.881,79988.0],["1990-09-26",3.881,3.9256,3.7917,3.7917,90788.0],["1990-09-27",3.7917,3.9256,3.5241,3.6579,182250.0],["1990-09-28",3.6579,3.8364,3.5241,3.8364,76613.0],["1990-10-01",3.8364,3.9702,3.8364,3.9479,233888.0],["1990-10-02",3.9702,4.104,3.9702,4.0594,256163.0],["1990-10-03",4.0594,4.0594,3.9702,3.9702,17550.0],["1990-10-04",3.9702,4.104,3.9256,3.9702,272700.0],["1990-10-05",3.9702,3.9702,3.8364,3.9479,195413.0],["1990-10-08",3.9479,3.9702,3.881,3.9702,6750.0],["1990-10-09",3.9702,3.9702,3.8364,3.8364,23288.0],["1990-10-10",3.7917,3.7917,3.7917,3.7917,13163.0],["1990-10-11",3.7917,3.881,3.7917,3.881,11138.0],["1990-10-12",3.8364,3.8364,3.6802,3.6802,249413.0],["1990-10-15",3.7025,3.7917,3.7025,3.7025,14850.0],["1990-10-16",3.7025,3.7471,3.5687,3.6579,67163.0],["1990-10-17",3.6579,3.6579,3.5241,3.5687,256500.0],["1990-10-18",3.6579,3.6579,3.6579,3.6579,17213.0],["1990-10-19",3.6579,3.7471,3.5687,3.6133,39825.0],["1990-10-22",3.6133,3.8141,3.6133,3.7917,62100.0],["1990-10-23",3.7917,3.8364,3.7471,3.7917,33413.0],["1990-10-24",3.7917,3.8364,3.7917,3.8364,64800.0],["1990-10-25",3.7471,3.7471,3.7025,3.7471,25313.0],["1990-10-26",3.7471,3.7471,3.6579,3.6802,250088.0],["1990-10-29",3.7917,3.9256,3.7917,3.8364,167400.0],["1990-10-30",3.7917,3.7917,3.3903,3.5241,646313.0],["1990-10-31",3.5687,3.6579,3.5687,3.6579,64125.0],["1990-11-01",3.6579,3.6579,3.4349,3.4349,297675.0],["1990-11-02",3.4349,3.5241,3.4349,3.4572,124538.0],["1990-11-05",3.4572,3.7025,3.4349,3.7025,225113.0],["1990-11-06",3.7025,3.7471,3.6133,3.7025,16200.0],["1990-11-07",3.7025,3.7025,3.6133,3.6133,51975.0],["1990-11-08",3.6133,3.7025,3.4795,3.5241,132638.0],["1990-11-09",3.5241,3.5241,3.4349,3.5241,124200.0],["1990-11-12",3.5241,3.5687,3.4795,3.4795,124200.0],["1990-11-13",3.4795,3.5687,3.4795,3.4795,367538.0],["1990-11-14",3.4795,3.5687,3.4795,3.4795,189338.0],["1990-11-15",3.4795,3.5241,3.4795,3.4795,266625.0],["1990-11-16",3.4795,3.5241,3.4795,3.4795,30038.0],["1990-11-19",3.4795,3.5241,3.4795,3.4795,5400.0],["1990-11-20",3.4795,3.5241,3.4795,3.5241,70875.0],["1990-11-21",3.5241,3.5241,3.3903,3.3903,351000.0],["1990-11-23",3.3903,3.4795,3.301,3.3903,43875.0],["1990-11-26",3.3234,3.3234,3.2564,3.3011,139388.0],["1990-11-27",3.301,3.368,3.301,3.3457,158288.0],["1990-11-28",3.3457,3.4349,3.301,3.4349,87413.0],["1990-11-29",3.4349,3.4349,3.3457,3.4349,6750.0],["1990-11-30",3.4349,3.5241,3.4349,3.5018,383400.0],["1990-12-03",3.5018,3.7025,3.5018,3.6579,93488.0],["1990-12-04",3.6579,3.7471,3.6133,3.7471,6075.0],["1990-12-05",3.7471,3.7917,3.6133,3.7917,46575.0],["1990-12-06",3.7917,4.0148,3.7471,4.0148,239625.0],["1990-12-07",4.0148,4.0148,3.9256,3.9256,36113.0],["1990-12-10",3.9256,4.0148,3.881,3.9702,24975.0],["1990-12-11",3.9702,3.9702,3.881,3.9256,65138.0],["1990-12-12",3.9256,4.0148,3.881,3.9479,162000.0],["1990-12-13",3.9479,3.9702,3.881,3.9702,198788.0],["1990-12-14",3.881,3.881,3.6356,3.7025,83025.0],["1990-12-17",3.6579,3.6579,3.5687,3.591,279788.0],["1990-12-18",3.6133,3.6579,3.6133,3.6579,37463.0],["1990-12-19",3.6579,3.7917,3.6579,3.7025,32063.0],["1990-12-20",3.7248,3.881,3.7248,3.881,81338.0],["1990-12-21",3.8364,3.8364,3.7917,3.8364,44888.0],["1990-12-24",3.8364,3.9256,3.8364,3.8364,14513.0],["1990-12-26",3.8364,3.9256,3.8364,3.8364,30375.0],["1990-12-27",3.8364,3.9256,3.8364,3.8364,16538.0],["1990-12-28",3.8364,3.9256,3.8364,3.881,170100.0],["1990-12-31",3.881,3.9256,3.881,3.9033,115763.0],["1991-01-02",3.9033,3.9256,3.881,3.881,27000.0],["1991-01-03",3.881,3.9256,3.7471,3.7694,63113.0],["1991-01-04",3.7694,3.7917,3.6579,3.7025,23963.0],["1991-01-07",3.7025,3.7917,3.7025,3.7025,12150.0],["1991-01-08",3.7025,3.7917,3.6579,3.6579,22613.0],["1991-01-09",3.6579,3.7917,3.6579,3.6579,260213.0],["1991-01-10",3.6579,3.7471,3.6579,3.6579,26325.0],["1991-01-11",3.6579,3.7471,3.6579,3.6579,45900.0],["1991-01-14",3.6579,3.6579,3.4795,3.4795,88088.0],["1991-01-15",3.4795,3.5687,3.4795,3.5687,31050.0],["1991-01-16",3.5687,3.5687,3.4795,3.5241,16875.0],["1991-01-17",3.6133,3.7025,3.6133,3.7025,130275.0],["1991-01-18",3.6133,3.6133,3.5687,3.6133,9450.0],["1991-01-21",3.6133,3.6133,3.4795,3.6133,36113.0],["1991-01-22",3.6133,3.6133,3.4795,3.6133,4050.0],["1991-01-23",3.6133,3.6133,3.5241,3.5464,60750.0],["1991-01-24",3.591,3.7025,3.591,3.6356,360788.0],["1991-01-25",3.6356,3.7025,3.6133,3.7025,8775.0],["1991-01-28",3.7025,3.7471,3.6579,3.7471,166050.0],["1991-01-29",3.7471,3.7471,3.6579,3.7471,49275.0],["1991-01-30",3.7471,4.0148,3.7471,3.9702,400275.0],["1991-01-31",3.9702,4.104,3.9256,4.104,147150.0],["1991-02-01",4.104,4.1486,4.0148,4.104,197438.0],["1991-02-04",4.104,4.2824,4.104,4.1932,108675.0],["1991-02-05",4.2378,4.2824,4.2378,4.2824,18900.0],["1991-02-06",4.2378,4.2378,4.104,4.1932,190013.0],["1991-02-07",4.1932,4.2378,4.1486,4.1486,163688.0],["1991-02-08",4.1486,4.1932,4.104,4.104,81338.0],["1991-02-11",4.104,4.1932,4.104,4.1486,58050.0],["1991-02-12",4.1486,4.1932,4.104,4.1932,267975.0],["1991-02-13",4.1932,4.4609,4.104,4.4609,437063.0],["1991-02-14",4.4609,4.5055,4.2378,4.2378,116775.0],["1991-02-15",4.2378,4.3271,4.2378,4.2378,17888.0],["1991-02-19",4.1932,4.1932,3.881,4.1932,619650.0],["1991-02-20",4.1932,4.1932,4.104,4.1932,70200.0],["1991-02-21",4.1932,4.1932,4.104,4.1932,115088.0],["1991-02-22",4.1932,4.1932,4.104,4.1932,185625.0],["1991-02-25",4.1932,4.2824,4.1932,4.2155,40838.0],["1991-02-26",4.2155,4.2824,4.1932,4.1932,15188.0],["1991-02-27",4.2378,4.3717,4.2378,4.3494,102938.0],["1991-02-28",4.3494,4.7285,4.3271,4.6839,361125.0],["1991-03-01",4.6839,4.6839,4.5947,4.6393,97538.0],["1991-03-04",4.6393,4.8177,4.6393,4.7285,79650.0],["1991-03-05",4.7285,4.8624,4.7285,4.8624,136013.0],["1991-03-06",4.8624,4.907,4.7731,4.8624,41850.0],["1991-03-07",4.8624,4.8624,4.7731,4.8624,50963.0],["1991-03-08",4.8624,4.907,4.7731,4.7954,89438.0],["1991-03-11",4.7954,4.8624,4.5501,4.6393,133988.0],["1991-03-12",4.5501,4.5501,4.3717,4.3717,89100.0],["1991-03-13",4.3717,4.3717,4.104,4.1932,98888.0],["1991-03-14",4.1932,4.4163,4.1932,4.4163,108338.0],["1991-03-15",4.4163,4.4609,4.3717,4.3717,3184650.0],["1991-03-18",4.3717,4.4163,4.3717,4.3717,616613.0],["1991-03-19",4.3717,4.4163,4.2824,4.3047,520088.0],["1991-03-20",4.3047,4.5501,4.2824,4.4609,578138.0],["1991-03-21",4.4609,4.6393,4.3271,4.4163,531563.0],["1991-03-22",4.4252,4.4699,4.3358,4.3805,259875.0],["1991-03-25",4.3805,4.5146,4.3805,4.4699,62775.0],["1991-03-26",4.4699,4.4699,4.3805,4.4699,168075.0],["1991-03-27",4.4699,4.5146,4.3805,4.3805,148500.0],["1991-03-28",4.3805,4.4699,4.3805,4.3805,129938.0],["1991-04-01",4.3805,4.4699,4.3805,4.4252,183938.0],["1991-04-02",4.4252,4.5593,4.3805,4.4252,317588.0],["1991-04-03",4.4699,4.6934,4.4699,4.6487,738788.0],["1991-04-04",4.6487,4.7381,4.604,4.6487,377325.0],["1991-04-05",4.6487,4.7828,4.6487,4.6487,100575.0],["1991-04-08",4.6487,4.7381,4.6487,4.6487,76950.0],["1991-04-09",4.6487,4.7381,4.6487,4.6487,187988.0],["1991-04-10",4.6487,4.7381,4.604,4.6934,145800.0],["1991-04-11",4.6934,4.7381,4.604,4.7381,102263.0],["1991-04-12",4.7381,4.8722,4.6487,4.8722,149513.0],["1991-04-15",4.8722,5.0063,4.7828,5.0063,297000.0],["1991-04-16",5.0063,5.051,4.9169,4.9169,327713.0],["1991-04-17",4.9169,5.0063,4.8722,5.0063,713138.0],["1991-04-18",5.0063,5.0957,4.9169,5.0957,187650.0],["1991-04-19",5.0957,5.0957,5.0063,5.0957,87413.0],["1991-04-22",5.0957,5.0957,4.9616,5.0957,34763.0],["1991-04-23",5.0957,5.0957,5.0063,5.0733,314213.0],["1991-04-24",5.0733,5.1404,5.0063,5.0286,632475.0],["1991-04-25",5.0286,5.0957,5.0063,5.0063,406688.0],["1991-04-26",5.0063,5.0957,5.0063,5.0063,105300.0],["1991-04-29",5.0063,5.0957,5.0063,5.0286,110700.0],["1991-04-30",5.0286,5.0957,4.9169,5.051,89775.0],["1991-05-01",5.051,5.051,4.9616,5.051,447525.0],["1991-05-02",5.051,5.4086,4.9616,5.3639,625388.0],["1991-05-03",5.3639,5.6321,5.3639,5.565,1057388.0],["1991-05-06",5.565,5.7662,5.5427,5.6768,579150.0],["1991-05-07",5.6768,5.7662,5.5427,5.5427,422213.0],["1991-05-08",5.5427,5.5874,5.498,5.498,104963.0],["1991-05-09",5.498,5.5874,5.498,5.498,133313.0],["1991-05-10",5.498,5.5874,5.498,5.498,244013.0],["1991-05-13",5.498,5.5874,5.4086,5.4086,251100.0],["1991-05-14",5.4086,5.498,5.3639,5.3862,279113.0],["1991-05-15",5.3639,5.3639,5.2298,5.2298,359100.0],["1991-05-16",5.2298,5.3192,5.1851,5.3192,3038.0],["1991-05-17",5.2745,5.2745,5.1851,5.2074,177525.0],["1991-05-20",5.2074,5.2745,5.1404,5.1851,78975.0],["1991-05-21",5.1851,5.2298,5.1404,5.2298,163688.0],["1991-05-22",5.2298,5.2298,5.1404,5.1404,65475.0],["1991-05-23",5.1851,5.2745,5.1851,5.1851,144450.0],["1991-05-24",5.1851,5.2745,5.1851,5.2745,39150.0],["1991-05-28",5.2745,5.2745,5.1851,5.1851,354038.0],["1991-05-29",5.1851,5.2745,5.1851,5.2298,95850.0],["1991-05-30",5.2745,5.4086,5.2745,5.3639,58725.0],["1991-05-31",5.3639,5.4086,5.2298,5.4086,161663.0],["1991-06-03",5.4086,5.4086,5.3192,5.3862,68513.0],["1991-06-04",5.3862,5.4086,5.3192,5.3192,36113.0],["1991-06-05",5.3192,5.4086,5.3192,5.4086,34425.0],["1991-06-06",5.4086,5.4086,5.3192,5.4086,16875.0],["1991-06-07",5.4086,5.4086,5.3192,5.3862,81000.0],["1991-06-10",5.3862,5.4086,5.3639,5.4086,72900.0],["1991-06-11",5.4086,5.4086,5.3639,5.4086,104963.0],["1991-06-12",5.4086,5.4086,5.3192,5.3192,4725.0],["1991-06-13",5.3192,5.4086,5.3192,5.4086,168750.0],["1991-06-14",5.4086,5.498,5.3639,5.4533,92138.0],["1991-06-17",5.4533,5.498,5.3639,5.3639,9113.0],["1991-06-18",5.3639,5.3639,5.3639,5.3639,1688.0],["1991-06-19",5.4086,5.5427,5.4086,5.4086,10800.0],["1991-06-20",5.3639,5.3639,5.3639,5.3639,338.0],["1991-06-21",5.4086,5.498,5.4086,5.4309,49275.0],["1991-06-24",5.3727,5.3727,5.2608,5.2608,118125.0],["1991-06-25",5.2608,5.2832,5.0593,5.0593,92138.0],["1991-06-26",5.0593,5.1041,4.9698,4.9698,136688.0],["1991-06-27",4.9698,5.1041,4.9698,5.1041,35438.0],["1991-06-28",5.0146,5.0146,4.8355,4.8355,124538.0],["1991-07-01",4.8355,4.9698,4.8355,4.9698,173813.0],["1991-07-02",4.9698,4.9698,4.8355,4.8802,50625.0],["1991-07-03",4.8802,4.925,4.7459,4.7907,71888.0],["1991-07-05",4.7907,4.8355,4.7011,4.8355,24300.0],["1991-07-08",4.8355,4.8355,4.7011,4.7907,165713.0],["1991-07-09",4.7907,4.7907,4.7011,4.7907,76950.0],["1991-07-10",4.7907,4.7907,4.6564,4.7907,292613.0],["1991-07-11",4.7459,4.7459,4.5668,4.6564,86400.0],["1991-07-12",4.6564,4.7011,4.5892,4.6788,151538.0],["1991-07-15",4.6788,4.7011,4.5221,4.5221,408713.0],["1991-07-16",4.5221,4.6116,4.5221,4.6116,130613.0],["1991-07-17",4.5668,4.5668,4.3877,4.4325,234225.0],["1991-07-18",4.4325,4.5221,4.3877,4.3877,62775.0],["1991-07-19",4.3877,4.5221,4.343,4.3877,268650.0],["1991-07-22",4.3877,4.5221,4.3877,4.5221,4050.0],["1991-07-23",4.5221,4.5221,4.3877,4.4549,90450.0],["1991-07-24",4.4549,4.5668,4.3877,4.4773,297000.0],["1991-07-25",4.4773,4.5668,4.4325,4.4325,380700.0],["1991-07-26",4.4325,4.4773,4.0743,4.2086,829238.0],["1991-07-29",4.2086,4.2982,4.1639,4.2534,86738.0],["1991-07-30",4.2534,4.3877,4.1639,4.3877,574763.0],["1991-07-31",4.3877,4.3877,4.0296,4.0519,362813.0],["1991-08-01",4.0519,4.1639,3.8952,4.0295,1061100.0],["1991-08-02",4.0743,4.231,4.0743,4.2086,489038.0],["1991-08-05",4.2086,4.5221,4.2086,4.4325,354375.0],["1991-08-06",4.4325,4.5668,4.343,4.5444,264938.0],["1991-08-07",4.5444,4.7011,4.4325,4.5668,82688.0],["1991-08-08",4.5668,4.7907,4.5668,4.7011,55013.0],["1991-08-09",4.7011,4.7907,4.6564,4.6564,35100.0],["1991-08-12",4.6564,4.7459,4.6116,4.7011,14175.0],["1991-08-13",4.7011,4.7459,4.6116,4.7011,68513.0],["1991-08-14",4.7011,4.7907,4.6564,4.7683,140738.0],["1991-08-15",4.7683,4.8355,4.7011,4.7459,21938.0],["1991-08-16",4.7459,4.8355,4.7459,4.7459,17888.0],["1991-08-19",4.6564,4.6564,4.5668,4.6564,142763.0],["1991-08-20",4.6564,4.6564,4.5668,4.5668,173813.0],["1991-08-21",4.5668,4.7459,4.5668,4.6564,167738.0],["1991-08-22",4.6564,4.7907,4.6564,4.6564,51638.0],["1991-08-23",4.6564,4.7011,4.6116,4.634,109013.0],["1991-08-26",4.6564,4.7011,4.6564,4.6564,19238.0],["1991-08-27",4.6564,4.7011,4.6116,4.6564,52988.0],["1991-08-28",4.6564,4.7011,4.6564,4.6564,288900.0],["1991-08-29",4.6564,4.7011,4.6564,4.6564,66825.0],["1991-08-30",4.6564,4.6788,4.5221,4.5221,166050.0],["1991-09-03",4.5221,4.6116,4.2086,4.2086,201488.0],["1991-09-04",4.2086,4.2982,4.0296,4.2086,79650.0],["1991-09-05",4.2086,4.2534,4.1191,4.1639,461700.0],["1991-09-06",4.1639,4.2086,4.1191,4.1863,68513.0],["1991-09-09",4.1863,4.2534,4.1191,4.1639,69863.0],["1991-09-10",4.2086,4.2982,4.2086,4.2086,95513.0],["1991-09-11",4.2086,4.2982,4.2086,4.2086,6413.0],["1991-09-12",4.2534,4.3877,4.2534,4.3877,213638.0],["1991-09-13",4.3877,4.5221,4.3877,4.5221,42863.0],["1991-09-16",4.5221,4.5221,4.3877,4.3877,2700.0],["1991-09-17",4.4325,4.522,4.4325,4.4773,22275.0],["1991-09-18",4.4773,4.4997,4.4325,4.4325,10800.0],["1991-09-19",4.4325,4.4997,4.4325,4.4997,48263.0],["1991-09-20",4.4997,4.5221,4.4325,4.4325,114075.0],["1991-09-23",4.4325,4.4773,4.2086,4.231,228150.0],["1991-09-24",4.24,4.2624,4.1727,4.2176,146475.0],["1991-09-25",4.2176,4.3073,4.1727,4.1727,172800.0],["1991-09-26",4.1727,4.24,4.083,4.1727,126225.0],["1991-09-27",4.1727,4.2624,4.1278,4.1727,249413.0],["1991-09-30",4.1727,4.24,4.1727,4.1951,441113.0],["1991-10-01",4.1951,4.2176,4.1278,4.1727,176513.0],["1991-10-02",4.1727,4.2176,4.083,4.1278,82350.0],["1991-10-03",4.1278,4.1727,3.8586,3.9035,63113.0],["1991-10-04",3.9035,3.9932,3.8586,3.8811,272363.0],["1991-10-07",3.8811,3.9932,3.8586,3.8586,317925.0],["1991-10-08",3.8586,3.9484,3.6792,3.7465,299700.0],["1991-10-09",3.7465,3.8138,3.6792,3.724,176850.0],["1991-10-10",3.724,3.8138,3.724,3.8138,360113.0],["1991-10-11",3.8138,3.9035,3.8138,3.8811,353363.0],["1991-10-14",3.8811,3.9484,3.8586,3.9035,15188.0],["1991-10-15",3.9035,3.9932,3.9035,3.9932,19575.0],["1991-10-16",3.9932,3.9932,3.9035,3.9932,64463.0],["1991-10-17",3.9932,3.9932,3.9035,3.9932,143775.0],["1991-10-18",3.9932,3.9932,3.9035,3.9932,97200.0],["1991-10-21",3.9932,3.9932,3.9035,3.9484,31388.0],["1991-10-22",3.9484,3.9932,3.9035,3.9932,28688.0],["1991-10-23",3.9932,3.9932,3.9932,3.9932,10463.0],["1991-10-24",3.9932,3.9932,3.9035,3.9259,105975.0],["1991-10-25",3.9259,3.9932,3.9035,3.9932,3375.0],["1991-10-28",3.9932,4.0381,3.9035,3.9484,43538.0],["1991-10-29",4.0381,4.1727,4.0381,4.1727,92475.0],["1991-10-30",4.1727,4.2176,4.1278,4.1951,71550.0],["1991-10-31",4.1951,4.2176,4.1278,4.2176,165713.0],["1991-11-01",4.2176,4.2176,4.1278,4.1727,72563.0],["1991-11-04",4.1727,4.1727,4.083,4.1727,36788.0],["1991-11-05",4.1727,4.1727,4.083,4.083,12488.0],["1991-11-06",4.083,4.1727,4.083,4.083,139725.0],["1991-11-07",4.083,4.1727,4.0381,4.1054,562275.0],["1991-11-08",4.1054,4.1278,3.9932,4.0381,112388.0],["1991-11-11",3.9484,4.0381,3.8586,3.9932,44213.0],["1991-11-12",3.8586,3.9484,3.8586,3.9484,204188.0],["1991-11-13",3.8586,3.9035,3.6343,3.6567,370238.0],["1991-11-14",3.7465,3.9484,3.724,3.9484,204188.0],["1991-11-15",3.9484,3.9932,3.6119,3.6119,222413.0],["1991-11-18",3.6343,3.9484,3.4997,3.9484,235238.0],["1991-11-19",3.7689,4.0605,3.7689,3.8586,141413.0],["1991-11-20",3.8586,4.0381,3.8586,3.9035,115763.0],["1991-11-21",3.9035,3.9932,3.8586,3.9035,41175.0],["1991-11-22",3.9484,3.9932,3.8138,3.9484,94500.0],["1991-11-25",3.9035,4.0381,3.9035,3.9035,102263.0],["1991-11-26",4.0381,4.1278,3.9035,4.1054,262913.0],["1991-11-27",4.1278,4.3073,4.1054,4.2624,789075.0],["1991-11-29",4.3073,4.3073,4.2176,4.2176,36113.0],["1991-12-02",4.2176,4.3073,4.1278,4.2176,321300.0],["1991-12-03",4.3073,4.3073,4.2176,4.2176,179550.0],["1991-12-04",4.3073,4.4419,4.2624,4.4419,1446188.0],["1991-12-05",4.4419,4.4419,4.3073,4.4419,194400.0],["1991-12-06",4.3073,4.397,4.2624,4.2624,180900.0],["1991-12-09",4.397,4.397,4.2624,4.3073,12488.0],["1991-12-10",4.397,4.397,4.2176,4.2176,175500.0],["1991-12-11",4.3073,4.3073,4.2176,4.3073,16538.0],["1991-12-12",4.4419,4.4868,4.2624,4.3522,163013.0],["1991-12-13",4.3522,4.4419,4.3073,4.4419,327038.0],["1991-12-16",4.3522,4.4419,4.3522,4.4419,67838.0],["1991-12-17",4.4419,4.4419,4.3522,4.4419,91800.0],["1991-12-18",4.3522,4.5316,4.3522,4.5316,188663.0],["1991-12-19",4.5316,4.5765,4.397,4.5765,205538.0],["1991-12-20",4.6438,4.8906,4.5316,4.8906,465750.0],["1991-12-23",4.8906,4.9355,4.756,4.8906,70538.0],["1991-12-24",4.8996,4.8996,4.8097,4.8546,222075.0],["1991-12-26",4.9445,5.0344,4.8546,4.9445,408038.0],["1991-12-27",5.0794,5.0794,4.9445,5.0794,117788.0],["1991-12-30",5.0344,5.1693,5.0344,5.0794,185963.0],["1991-12-31",5.1693,5.1693,4.7198,4.8996,296325.0],["1992-01-02",4.7647,4.7647,4.6748,4.6748,62100.0],["1992-01-03",4.6748,4.7647,4.6748,4.6748,70200.0],["1992-01-06",4.7647,4.8546,4.7198,4.8546,137700.0],["1992-01-07",4.7198,4.8546,4.7198,4.7647,49275.0],["1992-01-08",4.7198,5.0344,4.7198,5.0344,235913.0],["1992-01-09",5.0344,5.2142,4.9895,5.1243,279788.0],["1992-01-10",5.2142,5.2142,5.1243,5.2142,113400.0],["1992-01-13",5.2142,5.2142,5.1243,5.1243,105975.0],["1992-01-14",5.1243,5.5289,5.1243,5.4839,396900.0],["1992-01-15",5.439,5.5289,5.394,5.394,154575.0],["1992-01-16",5.394,5.4839,5.2592,5.2592,271350.0],["1992-01-17",5.3491,5.3491,5.0794,5.2142,110700.0],["1992-01-20",5.2142,5.2142,5.0794,5.2142,26325.0],["1992-01-21",5.2142,5.2142,4.8996,4.8996,64125.0],["1992-01-22",4.9895,5.1693,4.8546,5.0344,369900.0],["1992-01-23",5.0344,5.1693,5.0344,5.1693,77288.0],["1992-01-24",5.1693,5.3041,5.0344,5.2367,548438.0],["1992-01-27",5.394,5.4839,5.3041,5.394,317250.0],["1992-01-28",5.394,5.5289,5.2592,5.439,426938.0],["1992-01-29",5.394,5.7986,5.394,5.5738,691875.0],["1992-01-30",5.7087,5.8885,5.6637,5.8885,754988.0],["1992-01-31",5.7986,5.8885,5.5738,5.6188,172463.0],["1992-02-03",5.6188,5.6188,5.5738,5.6188,70538.0],["1992-02-04",5.6188,5.6188,5.5738,5.6188,32063.0],["1992-02-05",5.6637,5.6637,5.5738,5.5738,271013.0],["1992-02-06",5.6637,5.6637,5.5738,5.6188,110025.0],["1992-02-07",5.6637,5.7986,5.5738,5.7986,182925.0],["1992-02-10",5.7986,5.7986,5.6637,5.6637,80663.0],["1992-02-11",5.8435,5.9334,5.7087,5.8435,135000.0],["1992-02-12",5.8885,5.9784,4.495,4.5849,1576800.0],["1992-02-13",4.6299,4.6748,4.3152,4.54,4949100.0],["1992-02-14",4.5849,4.8546,4.54,4.8546,1566000.0],["1992-02-18",4.8546,5.0344,4.7647,4.8996,303075.0],["1992-02-19",4.8546,4.8546,4.5849,4.6748,201488.0],["1992-02-20",4.6748,4.8097,4.5849,4.7647,359438.0],["1992-02-21",4.8097,4.8097,4.6299,4.7647,279113.0],["1992-02-24",4.6299,4.7647,4.4051,4.4501,586575.0],["1992-02-25",4.54,4.54,4.3602,4.4051,1075613.0],["1992-02-26",4.4051,4.54,4.4051,4.4051,172800.0],["1992-02-27",4.4051,4.54,4.4051,4.495,39150.0],["1992-02-28",4.54,4.54,4.3152,4.3602,215325.0],["1992-03-02",4.4501,4.4501,4.2253,4.3152,141750.0],["1992-03-03",4.3602,4.4051,4.2253,4.4051,125550.0],["1992-03-04",4.4501,4.5849,4.3602,4.5849,575775.0],["1992-03-05",4.5849,4.6748,4.495,4.5849,273038.0],["1992-03-06",4.6748,4.8546,4.54,4.54,349313.0],["1992-03-09",4.8546,4.8546,4.6299,4.6748,101588.0],["1992-03-10",4.6748,4.6748,4.5849,4.6748,335475.0],["1992-03-11",4.6748,4.6748,4.5849,4.6748,225788.0],["1992-03-12",4.7198,4.8097,4.5849,4.7647,64800.0],["1992-03-13",4.7647,4.7647,4.5849,4.6299,137025.0],["1992-03-16",4.7198,4.7198,4.5849,4.7198,6075.0],["1992-03-17",4.7198,4.7198,4.5849,4.6748,56363.0],["1992-03-18",4.7198,4.7198,4.5849,4.6748,200138.0],["1992-03-19",4.6748,4.6748,4.5849,4.6523,31050.0],["1992-03-20",4.6748,4.6748,4.495,4.495,119813.0],["1992-03-23",4.495,4.6299,4.495,4.495,129600.0],["1992-03-24",4.54,4.5849,4.4501,4.5849,320625.0],["1992-03-25",4.5939,4.5939,4.4588,4.4813,70200.0],["1992-03-26",4.5489,4.5489,4.4588,4.4813,28350.0],["1992-03-27",4.4588,4.5039,4.4138,4.4363,57713.0],["1992-03-30",4.5039,4.5039,4.4138,4.4138,206888.0],["1992-03-31",4.5039,4.5039,4.4138,4.4138,338513.0],["1992-04-01",4.4813,4.5039,4.2787,4.4588,144788.0],["1992-04-02",4.4588,4.4588,4.1886,4.3687,444150.0],["1992-04-03",4.3687,4.3687,4.2336,4.2336,87413.0],["1992-04-06",4.3687,4.3687,4.2336,4.2787,126563.0],["1992-04-07",4.3237,4.3237,4.0985,4.1886,109688.0],["1992-04-08",4.1435,4.1435,3.9184,3.9634,148838.0],["1992-04-09",4.0535,4.0535,3.8733,4.0084,508275.0],["1992-04-10",4.0084,4.0985,3.9634,4.031,191363.0],["1992-04-13",4.0985,4.3687,4.0084,4.3237,314213.0],["1992-04-14",4.2787,4.4138,4.2787,4.4138,63788.0],["1992-04-15",4.4138,4.4588,4.2787,4.4138,166725.0],["1992-04-16",4.4138,4.5489,4.3687,4.5039,246375.0],["1992-04-20",4.5039,4.5039,4.2336,4.2336,79988.0],["1992-04-21",4.3687,4.3687,4.1886,4.2787,102263.0],["1992-04-22",4.3237,4.3237,4.1886,4.1886,21938.0],["1992-04-23",4.1886,4.3237,4.1886,4.2336,36113.0],["1992-04-24",4.3237,4.3687,4.1886,4.3687,125550.0],["1992-04-27",4.2336,4.3687,4.2336,4.2561,134325.0],["1992-04-28",4.3687,4.3687,4.2336,4.3687,68850.0],["1992-04-29",4.3237,4.3687,4.2336,4.3237,91463.0],["1992-04-30",4.3237,4.3237,4.2336,4.3237,37125.0],["1992-05-01",4.3237,4.3237,4.1435,4.1886,96188.0],["1992-05-04",4.1886,4.1886,4.0985,4.1886,162675.0],["1992-05-05",4.1886,4.2787,4.0985,4.2787,48938.0],["1992-05-06",4.0535,4.2787,3.9184,4.2336,660488.0],["1992-05-07",4.1435,4.2787,4.1435,4.2561,175500.0],["1992-05-08",4.2787,4.2787,4.1886,4.2787,126225.0],["1992-05-11",4.2787,4.3237,4.2561,4.3237,21600.0],["1992-05-12",4.3237,4.3237,4.2336,4.2336,487350.0],["1992-05-13",4.3237,4.3237,4.2336,4.2787,722250.0],["1992-05-14",4.2336,4.3237,4.121,4.1886,199800.0],["1992-05-15",4.0985,4.2336,4.0535,4.1435,145800.0],["1992-05-18",4.2336,4.2336,4.1435,4.2336,128250.0],["1992-05-19",4.2336,4.2336,4.1435,4.2336,33750.0],["1992-05-20",4.2336,4.2336,4.1435,4.2336,11475.0],["1992-05-21",4.2336,4.2336,4.0985,4.1435,28013.0],["1992-05-22",4.1661,4.2336,4.1435,4.2336,248063.0],["1992-05-26",4.0985,4.2336,4.0985,4.2336,143775.0],["1992-05-27",4.2336,4.2336,4.0985,4.0985,91800.0],["1992-05-28",4.2336,4.2336,4.0985,4.2336,87750.0],["1992-05-29",4.1886,4.1886,4.0985,4.0985,19575.0],["1992-06-01",4.1435,4.1435,4.0535,4.076,43200.0],["1992-06-02",4.1435,4.1886,4.0535,4.1886,52988.0],["1992-06-03",4.1886,4.1886,4.0985,4.1435,38138.0],["1992-06-04",4.1435,4.1435,4.0535,4.0535,46238.0],["1992-06-05",4.1435,4.1435,4.0084,4.0535,69525.0],["1992-06-08",3.9634,4.0985,3.9634,4.0535,18900.0],["1992-06-09",4.0535,4.0535,3.6932,3.8283,284175.0],["1992-06-10",3.7382,3.8283,3.7382,3.7832,173138.0],["1992-06-11",3.7382,3.8283,3.7382,3.8283,86063.0],["1992-06-12",3.7382,3.7832,3.513,3.558,413438.0],["1992-06-15",3.6481,3.7832,3.558,3.7832,1028363.0],["1992-06-16",3.7832,3.8733,3.6932,3.7832,406013.0],["1992-06-17",3.7832,3.8283,3.6481,3.7832,220388.0],["1992-06-18",3.6031,3.6932,3.4905,3.6031,257850.0],["1992-06-19",3.6481,3.6481,3.3779,3.468,188325.0],["1992-06-22",3.4229,3.4229,3.3329,3.4229,68513.0],["1992-06-23",3.468,3.6031,3.3779,3.6031,105975.0],["1992-06-24",3.6121,3.6121,3.5218,3.5218,40163.0],["1992-06-25",3.6121,3.7024,3.567,3.6573,77963.0],["1992-06-26",3.6573,3.7476,3.567,3.567,284850.0],["1992-06-29",3.7476,3.7476,3.6121,3.7476,144450.0],["1992-06-30",3.7476,4.0185,3.7476,3.9282,226125.0],["1992-07-01",3.9282,4.0636,3.8604,4.0636,200813.0],["1992-07-02",3.9959,3.9959,3.6573,3.6573,245025.0],["1992-07-06",3.6573,3.7476,3.4767,3.6121,145125.0],["1992-07-07",3.6121,3.6121,3.3412,3.3864,562950.0],["1992-07-08",3.3412,3.3864,3.2058,3.3186,190013.0],["1992-07-09",3.3864,3.4767,3.3864,3.4767,86738.0],["1992-07-10",3.6121,3.6121,3.4315,3.567,146813.0],["1992-07-13",3.5218,3.5218,3.4767,3.4767,27675.0],["1992-07-14",3.5218,3.5218,3.4315,3.5218,38138.0],["1992-07-15",3.6121,3.6121,3.4767,3.567,21600.0],["1992-07-16",3.567,3.567,3.3638,3.4315,70875.0],["1992-07-17",3.3412,3.4315,3.3412,3.4315,31050.0],["1992-07-20",3.3412,3.3412,3.2961,3.3412,32063.0],["1992-07-21",3.3412,3.3864,3.2961,3.3864,139388.0],["1992-07-22",3.3864,3.3864,3.2961,3.3864,52988.0],["1992-07-23",3.4315,3.4315,3.2961,3.4315,611550.0],["1992-07-24",3.2961,3.4315,3.2961,3.2961,32063.0],["1992-07-27",3.4767,3.4767,3.2961,3.4767,119475.0],["1992-07-28",3.2961,3.4767,3.2961,3.2961,93150.0],["1992-07-29",3.3864,3.4315,3.2961,3.4315,18900.0],["1992-07-30",3.4315,3.4767,3.3412,3.4767,49613.0],["1992-07-31",3.4767,3.567,3.3864,3.4315,75938.0],["1992-08-03",3.567,3.6121,3.4315,3.6121,85725.0],["1992-08-04",3.6121,3.6573,3.4767,3.5218,49275.0],["1992-08-05",3.6121,3.6573,3.2509,3.2961,250763.0],["1992-08-06",2.98,3.1606,2.8897,3.1606,267638.0],["1992-08-07",3.1606,3.3412,3.1606,3.2509,182588.0],["1992-08-10",3.2058,3.2961,3.1606,3.2058,143100.0],["1992-08-11",3.2058,3.2961,3.2058,3.2509,85388.0],["1992-08-12",3.2961,3.2961,3.2058,3.2509,77288.0],["1992-08-13",3.2961,3.2961,3.2057,3.2961,93825.0],["1992-08-14",3.2961,3.2961,3.2058,3.2058,62438.0],["1992-08-17",3.2961,3.2961,3.1606,3.1606,92813.0],["1992-08-18",3.1606,3.2509,3.1154,3.2058,134663.0],["1992-08-19",3.2058,3.2058,3.0703,3.0703,95850.0],["1992-08-20",3.2058,3.2058,3.0251,3.0703,49275.0],["1992-08-21",3.1606,3.1606,3.0251,3.1606,90113.0],["1992-08-24",3.1154,3.1154,2.98,3.0929,81338.0],["1992-08-25",3.1154,3.1154,2.98,3.0251,19913.0],["1992-08-26",3.1154,3.1154,3.0251,3.0251,37800.0],["1992-08-27",3.0251,3.1606,3.0251,3.0251,18900.0],["1992-08-28",3.1606,3.1606,3.0703,3.0703,99900.0],["1992-08-31",3.1154,3.2509,3.1154,3.2509,77288.0],["1992-09-01",3.2509,3.3864,3.1154,3.3864,118125.0],["1992-09-02",3.3864,3.3864,3.2509,3.3412,30038.0],["1992-09-03",3.3864,3.4315,3.3412,3.3864,51300.0],["1992-09-04",3.4315,3.4315,3.3412,3.4315,25650.0],["1992-09-08",3.3412,3.4315,3.2961,3.3864,41850.0],["1992-09-09",3.2961,3.3864,3.2961,3.3186,17550.0],["1992-09-10",3.3412,3.3864,3.2509,3.3864,222413.0],["1992-09-11",3.4767,3.4767,3.3864,3.4767,78300.0],["1992-09-14",3.5218,3.5218,3.3864,3.4767,12488.0],["1992-09-15",3.4767,3.4767,3.3864,3.3864,21263.0],["1992-09-16",3.3864,3.4767,3.3864,3.4315,23625.0],["1992-09-17",3.4767,3.4767,3.3864,3.4767,44888.0],["1992-09-18",3.4767,3.4767,3.3864,3.4315,59063.0],["1992-09-21",3.4315,3.4315,3.2961,3.3864,13163.0],["1992-09-22",3.2509,3.3864,3.2509,3.2509,52988.0],["1992-09-23",3.3864,3.3864,3.2509,3.3864,5400.0],["1992-09-24",3.4407,3.4407,3.2596,3.3728,51300.0],["1992-09-25",3.4407,3.4407,3.2596,3.4407,50288.0],["1992-09-28",3.4407,3.4407,3.3049,3.3501,11813.0],["1992-09-29",3.3049,3.4407,3.3049,3.4407,34763.0],["1992-09-30",3.3049,3.486,3.3049,3.486,133988.0],["1992-10-01",3.486,3.486,3.3275,3.4407,81338.0],["1992-10-02",3.4407,3.486,3.3501,3.3501,22275.0],["1992-10-05",3.3954,3.3954,3.2596,3.3954,49275.0],["1992-10-06",3.3954,3.3954,3.2596,3.3954,72900.0],["1992-10-07",3.3954,3.3954,3.2596,3.2596,128925.0],["1992-10-08",3.2596,3.3954,3.2596,3.3954,29025.0],["1992-10-09",3.3954,3.3954,3.2596,3.3275,8775.0],["1992-10-12",3.3049,3.3954,3.3049,3.3049,109688.0],["1992-10-13",3.4407,3.486,3.3049,3.4407,281138.0],["1992-10-14",3.486,3.7123,3.4407,3.6218,435375.0],["1992-10-15",3.5765,3.667,3.5765,3.6218,181238.0],["1992-10-16",3.667,3.667,3.5765,3.6218,309150.0],["1992-10-19",3.667,4.1198,3.5765,4.0745,472500.0],["1992-10-20",4.1198,4.3914,4.0292,4.1198,824513.0],["1992-10-21",4.1198,4.1198,4.0292,4.1198,147825.0],["1992-10-22",4.1198,4.2103,4.0745,4.165,306788.0],["1992-10-23",4.1877,4.2103,4.0292,4.1198,217688.0],["1992-10-26",4.1198,4.1198,4.0292,4.0292,191025.0],["1992-10-27",4.165,4.165,4.0292,4.165,32063.0],["1992-10-28",4.165,4.165,4.0292,4.0519,58050.0],["1992-10-29",4.165,4.165,4.0292,4.165,35775.0],["1992-10-30",4.0292,4.165,4.0292,4.165,86738.0],["1992-11-02",4.165,4.165,4.0292,4.1424,362475.0],["1992-11-03",4.165,4.2556,4.0745,4.2103,275738.0],["1992-11-04",4.2556,4.3009,4.0292,4.0745,1058063.0],["1992-11-05",4.2103,4.3461,3.5765,3.8481,1009800.0],["1992-11-06",3.8481,3.8934,3.6218,3.8255,226125.0],["1992-11-09",3.8481,4.0292,3.7123,4.0292,133313.0],["1992-11-10",4.0292,4.3009,4.0292,4.1198,491063.0],["1992-11-11",4.2556,4.2556,4.0745,4.2103,170775.0],["1992-11-12",4.2103,4.2103,4.0745,4.0971,174150.0],["1992-11-13",4.165,4.165,4.0745,4.165,260550.0],["1992-11-16",4.165,4.165,4.0292,4.0292,295650.0],["1992-11-17",4.1198,4.165,4.0292,4.0971,489713.0],["1992-11-18",4.165,4.165,4.0745,4.165,92138.0],["1992-11-19",4.0745,4.165,4.0745,4.1198,100238.0],["1992-11-20",4.0745,4.1198,4.0292,4.1198,150863.0],["1992-11-23",4.0292,4.1198,4.0292,4.0745,100913.0],["1992-11-24",4.1198,4.1198,4.0292,4.0292,360450.0],["1992-11-25",4.0745,4.1198,3.984,4.0292,49275.0],["1992-11-27",4.0292,4.0745,3.9387,3.9387,90788.0],["1992-11-30",4.0745,4.0745,3.9387,3.9387,58050.0],["1992-12-01",4.0745,4.0745,3.9387,4.0292,51300.0],["1992-12-02",4.0292,4.0292,3.8934,3.916,59063.0],["1992-12-03",3.984,4.0745,3.8934,4.0745,117450.0],["1992-12-04",3.9839,4.0745,3.9387,4.0519,25650.0],["1992-12-07",4.0745,4.0745,3.8934,3.8934,1214663.0],["1992-12-08",3.8934,4.0292,3.8934,3.8934,146813.0],["1992-12-09",3.8934,3.9839,3.667,3.7576,239963.0],["1992-12-10",3.6218,3.8029,3.6218,3.8029,170438.0],["1992-12-11",3.7576,3.8481,3.7576,3.8481,85050.0],["1992-12-14",3.8481,3.8481,3.5765,3.7123,369563.0],["1992-12-15",3.5765,3.7123,3.5765,3.7123,132300.0],["1992-12-16",3.5765,3.7123,3.5765,3.7123,236925.0],["1992-12-17",3.7123,3.7123,3.6218,3.667,212288.0],["1992-12-18",3.7123,3.7576,3.6218,3.7576,79988.0],["1992-12-21",3.6218,3.7576,3.6218,3.6218,111713.0],["1992-12-22",3.6897,3.7576,3.6218,3.667,291938.0],["1992-12-23",3.7669,3.8123,3.6307,3.8123,69525.0],["1992-12-24",3.8577,3.8577,3.7215,3.7442,12488.0],["1992-12-28",3.8577,3.8577,3.7215,3.7215,11813.0],["1992-12-29",3.8577,3.8577,3.7215,3.8577,20588.0],["1992-12-30",3.8577,3.8577,3.7215,3.8577,32400.0],["1992-12-31",3.8577,4.0392,3.7669,4.0392,135675.0],["1993-01-04",3.903,4.0392,3.903,3.9484,82013.0],["1993-01-05",4.0619,4.0846,3.8123,3.8803,162338.0],["1993-01-06",3.9938,3.9938,3.8123,3.8577,61763.0],["1993-01-07",4.0846,4.13,3.9484,3.9938,95175.0],["1993-01-08",4.0846,4.0846,3.9484,4.0846,139388.0],["1993-01-11",4.0392,4.0392,3.9484,4.0392,36450.0],["1993-01-12",4.0392,4.0392,3.8577,3.9484,81000.0],["1993-01-13",3.9484,3.9484,3.8577,3.9484,94163.0],["1993-01-14",4.0392,4.0392,3.903,3.903,55013.0],["1993-01-15",3.903,3.9257,3.6761,3.6761,336150.0],["1993-01-18",3.8123,3.8123,3.6761,3.8123,12488.0],["1993-01-19",3.8123,3.8577,3.6761,3.8577,45900.0],["1993-01-20",3.903,3.9938,3.7669,3.9938,84038.0],["1993-01-21",3.8577,4.1753,3.8577,4.1527,127913.0],["1993-01-22",4.0846,4.1753,4.0392,4.1753,36788.0],["1993-01-25",4.0392,4.2661,4.0392,4.2207,351338.0],["1993-01-26",4.3115,4.3115,4.13,4.13,51300.0],["1993-01-27",4.1753,4.1753,3.903,4.0619,126563.0],["1993-01-28",4.0846,4.0846,3.9938,3.9938,12150.0],["1993-01-29",3.9938,4.0846,3.9938,4.0846,18225.0],["1993-02-01",3.9484,4.0846,3.9484,4.0846,7425.0],["1993-02-02",4.0846,4.0846,3.9484,4.0846,52988.0],["1993-02-03",4.0846,4.1753,4.0392,4.0846,153225.0],["1993-02-04",4.0846,4.2207,4.0846,4.1753,35775.0],["1993-02-05",4.0846,4.1753,4.0392,4.0392,83363.0],["1993-02-08",4.13,4.13,3.9938,3.9938,24300.0],["1993-02-09",3.9484,4.13,3.8123,3.8123,123525.0],["1993-02-10",3.9484,3.9484,3.8123,3.903,19575.0],["1993-02-11",3.9484,3.9484,3.8123,3.8123,9788.0],["1993-02-12",3.1315,3.4038,3.0634,3.3584,1377338.0],["1993-02-16",3.4038,3.54,3.2677,3.54,545400.0],["1993-02-17",3.54,3.54,3.4492,3.54,102600.0],["1993-02-18",3.54,3.6761,3.4946,3.6307,408713.0],["1993-02-19",3.6307,3.6307,3.4946,3.6307,212288.0],["1993-02-22",3.6307,3.6307,3.54,3.6307,65813.0],["1993-02-23",3.6307,3.6307,3.54,3.54,38813.0],["1993-02-24",3.6307,3.6307,3.54,3.5627,172800.0],["1993-02-25",3.54,3.54,3.4946,3.54,153900.0],["1993-02-26",3.54,3.54,3.4719,3.4946,51638.0],["1993-03-01",3.54,3.54,3.4492,3.54,38813.0],["1993-03-02",3.54,3.54,3.4946,3.54,67500.0],["1993-03-03",3.4492,3.54,3.4492,3.54,74588.0],["1993-03-04",3.4946,3.54,3.4946,3.4946,104963.0],["1993-03-05",3.54,3.6307,3.4492,3.6307,43538.0],["1993-03-08",3.6307,3.6307,3.54,3.6307,66488.0],["1993-03-09",3.6307,3.6307,3.54,3.6307,51300.0],["1993-03-10",3.6307,3.6307,3.4492,3.5854,279788.0],["1993-03-11",3.4946,3.6307,3.4946,3.6307,251100.0],["1993-03-12",3.6307,3.8577,3.54,3.8577,215663.0],["1993-03-15",3.8577,3.9938,3.7669,3.9484,79650.0],["1993-03-16",3.903,3.9938,3.903,3.903,71213.0],["1993-03-17",3.903,3.9938,3.903,3.9711,111713.0],["1993-03-18",3.903,3.9938,3.7215,3.7215,112725.0],["1993-03-19",3.7669,3.8577,3.7215,3.7669,48600.0],["1993-03-22",3.54,3.6761,3.54,3.5854,50288.0],["1993-03-23",3.4946,3.6307,3.4946,3.5854,63113.0],["1993-03-24",3.5627,3.5854,3.4946,3.4946,51975.0],["1993-03-25",3.5947,3.5947,3.5037,3.5947,25313.0],["1993-03-26",3.5037,3.5947,3.5037,3.5037,37800.0],["1993-03-29",3.5037,3.5947,3.5037,3.5037,89438.0],["1993-03-30",3.5947,3.5947,3.5037,3.5492,19238.0],["1993-03-31",3.5037,3.6174,3.5037,3.5492,171450.0],["1993-04-01",3.5947,3.5947,3.5492,3.5947,48263.0],["1993-04-02",3.5492,3.5947,3.4582,3.5037,148163.0],["1993-04-05",3.5492,3.5492,3.4582,3.5492,27338.0],["1993-04-06",3.4582,3.5492,3.4127,3.4582,42863.0],["1993-04-07",3.5037,3.5037,3.4127,3.4127,58725.0],["1993-04-08",3.4127,3.5037,3.4127,3.4127,22950.0],["1993-04-12",3.5037,3.5037,3.4127,3.4127,9788.0],["1993-04-13",3.5037,3.5037,3.4127,3.4582,48263.0],["1993-04-14",3.4127,3.5037,3.3672,3.4582,136688.0],["1993-04-15",3.4582,3.4582,3.3217,3.4582,12825.0],["1993-04-16",3.3217,3.4127,3.3217,3.3217,35100.0],["1993-04-19",3.3217,3.4127,3.3217,3.3217,16538.0],["1993-04-20",3.4127,3.4127,3.3217,3.4127,17213.0],["1993-04-21",3.3217,3.4127,3.3217,3.3672,293288.0],["1993-04-22",3.3672,3.3672,3.2762,3.3444,95850.0],["1993-04-23",3.2762,3.3672,3.2762,3.2762,88088.0],["1993-04-26",3.3217,3.3217,3.2762,3.3217,44888.0],["1993-04-27",3.2762,3.3217,3.2307,3.3217,99225.0],["1993-04-28",3.2307,3.2762,3.2307,3.2307,32063.0],["1993-04-29",3.2307,3.3217,3.2307,3.2307,148838.0],["1993-04-30",3.2307,3.3217,3.2307,3.2762,140400.0],["1993-05-03",3.2307,3.3217,3.2307,3.2762,180900.0],["1993-05-04",3.3217,3.3217,3.2307,3.3217,10463.0],["1993-05-05",3.0942,3.2307,3.0487,3.2307,162338.0],["1993-05-06",3.1852,3.2762,3.1852,3.1852,19575.0],["1993-05-07",3.2762,3.2762,3.1169,3.2762,113738.0],["1993-05-10",3.3217,3.3217,3.2307,3.2307,42188.0],["1993-05-11",3.3217,3.3217,3.2307,3.2307,104625.0],["1993-05-12",3.2534,3.3217,3.2307,3.2307,117450.0],["1993-05-13",3.3217,3.3217,3.1852,3.1852,16538.0],["1993-05-14",3.1852,3.2307,3.0487,3.1852,193050.0],["1993-05-17",3.0487,3.1852,3.0487,3.0487,7088.0],["1993-05-18",3.0487,3.1852,3.0032,3.0032,76275.0],["1993-05-19",3.0032,3.0942,2.9577,3.0942,53663.0],["1993-05-20",3.0487,3.0487,2.8667,3.0032,818100.0],["1993-05-21",2.9122,3.0032,2.8667,2.9577,145463.0],["1993-05-24",3.0032,3.0259,2.8667,3.0032,490388.0],["1993-05-25",3.0032,3.1397,2.9577,3.1397,619313.0],["1993-05-26",3.1397,3.2307,3.0942,3.2307,211950.0],["1993-05-27",3.2307,3.3672,3.1397,3.3217,392850.0],["1993-05-28",3.3217,3.3217,3.2307,3.3217,86738.0],["1993-06-01",3.2307,3.3217,3.2307,3.2307,102938.0],["1993-06-02",3.2307,3.3217,3.2307,3.3217,11138.0],["1993-06-03",3.2534,3.3672,3.2307,3.2534,73238.0],["1993-06-04",3.2307,3.3672,3.2307,3.2534,220725.0],["1993-06-07",3.1852,3.2762,3.1852,3.1852,33075.0],["1993-06-08",3.1852,3.2762,2.9577,2.9577,205200.0],["1993-06-09",3.0942,3.0942,2.8211,2.9122,274725.0],["1993-06-10",2.9122,3.0942,2.8667,3.0942,262575.0],["1993-06-11",2.9577,3.0487,2.9577,3.0032,27338.0],["1993-06-14",3.0032,3.0487,2.9577,3.0487,99563.0],["1993-06-15",3.0942,3.0942,3.0032,3.0942,49950.0],["1993-06-16",3.0942,3.1852,3.0942,3.1397,95513.0],["1993-06-17",3.1852,3.1852,3.0032,3.1397,102938.0],["1993-06-18",3.1397,3.1397,3.0259,3.0259,33750.0],["1993-06-21",3.0487,3.1397,3.0487,3.0942,76950.0],["1993-06-22",3.1397,3.1852,3.0487,3.1397,80325.0],["1993-06-23",3.0942,3.2762,3.0942,3.2762,369225.0],["1993-06-24",3.194,3.3309,3.194,3.3309,373275.0],["1993-06-25",3.3309,3.3309,3.2853,3.3309,150863.0],["1993-06-28",3.2397,3.3309,3.2397,3.2853,68175.0],["1993-06-29",3.3309,3.3309,3.2397,3.2397,38138.0],["1993-06-30",3.3309,3.3309,3.2397,3.2397,73238.0],["1993-07-01",3.3309,3.3309,3.2397,3.2397,9788.0],["1993-07-02",3.3309,3.3309,3.194,3.194,34763.0],["1993-07-06",3.3309,3.3309,3.194,3.2853,23963.0],["1993-07-07",3.2853,3.2853,3.0572,3.1484,342900.0],["1993-07-08",3.0572,3.1484,3.0572,3.1484,166388.0],["1993-07-09",3.1484,3.1484,3.0572,3.0572,36113.0],["1993-07-12",3.1484,3.1484,3.0115,3.1484,179550.0],["1993-07-13",3.1028,3.1256,3.0115,3.0115,24975.0],["1993-07-14",3.0115,3.1028,3.0115,3.0572,456638.0],["1993-07-15",3.1028,3.1028,3.0115,3.1028,34763.0],["1993-07-16",3.1028,3.1028,3.0115,3.1028,24638.0],["1993-07-19",3.1028,3.1484,3.0115,3.1484,16875.0],["1993-07-20",3.0115,3.1028,3.0115,3.1028,21263.0],["1993-07-21",3.1028,3.1028,3.0115,3.0572,53325.0],["1993-07-22",3.1028,3.3309,3.1028,3.3309,127913.0],["1993-07-23",3.2397,3.4222,3.2397,3.3309,137700.0],["1993-07-26",3.4222,3.4222,3.2853,3.3994,24300.0],["1993-07-27",3.4222,3.4222,3.2853,3.2853,14850.0],["1993-07-28",3.2853,3.4222,3.2853,3.2853,21938.0],["1993-07-29",3.3309,3.3766,3.2853,3.2853,32063.0],["1993-07-30",2.9659,3.2397,2.829,3.1484,181575.0],["1993-08-02",3.3309,3.3766,3.2397,3.3309,51638.0],["1993-08-03",3.4222,3.4222,3.2853,3.4222,46913.0],["1993-08-04",3.4222,3.4222,3.2853,3.2853,38138.0],["1993-08-05",3.4222,3.5134,3.3309,3.4678,135000.0],["1993-08-06",3.5134,3.5134,3.4222,3.4222,22275.0],["1993-08-09",3.5134,3.5134,3.3766,3.3766,57713.0],["1993-08-10",3.3309,3.4678,3.3309,3.3537,44888.0],["1993-08-11",3.4678,3.4678,3.3309,3.4222,95513.0],["1993-08-12",3.3309,3.4222,3.3309,3.4222,52650.0],["1993-08-13",3.3309,3.4222,3.3309,3.3766,8775.0],["1993-08-16",3.3537,3.4222,3.3309,3.3309,35438.0],["1993-08-17",3.3309,3.4222,3.3309,3.3309,8438.0],["1993-08-18",3.3309,3.4222,3.3309,3.4222,8100.0],["1993-08-19",3.3309,3.4678,3.3309,3.3766,20250.0],["1993-08-20",3.3766,3.4678,3.3766,3.3994,15863.0],["1993-08-23",3.4678,3.4678,3.2853,3.2853,64463.0],["1993-08-24",3.2853,3.4222,3.2853,3.2853,33750.0],["1993-08-25",3.3766,3.3766,3.2853,3.3766,14175.0],["1993-08-26",3.2853,3.2853,3.194,3.194,86400.0],["1993-08-27",3.194,3.2853,3.194,3.2169,14513.0],["1993-08-30",3.194,3.2853,3.194,3.2853,73913.0],["1993-08-31",3.194,3.3309,3.194,3.3309,23963.0],["1993-09-01",3.194,3.3309,3.194,3.2853,9788.0],["1993-09-02",3.194,3.4678,3.194,3.4678,176513.0],["1993-09-03",3.5134,3.6047,3.4678,3.5363,109013.0],["1993-09-07",3.5134,3.6047,3.5134,3.6047,64125.0],["1993-09-08",3.6047,3.6047,3.5134,3.5819,25650.0],["1993-09-09",3.5134,3.696,3.5134,3.696,214650.0],["1993-09-10",3.6047,3.696,3.6047,3.6047,16538.0],["1993-09-13",3.6503,3.696,3.6047,3.6047,105638.0],["1993-09-14",3.696,3.696,3.6047,3.696,12488.0],["1993-09-15",3.6047,3.696,3.6047,3.696,16875.0],["1993-09-16",3.6047,3.696,3.6047,3.6047,38813.0],["1993-09-17",3.6047,3.6503,3.6047,3.6503,58388.0],["1993-09-20",3.6047,3.6503,3.6047,3.6047,15525.0],["1993-09-21",3.6047,3.696,3.6047,3.696,32400.0],["1993-09-22",3.6047,3.696,3.6047,3.6047,13163.0],["1993-09-23",3.5591,3.696,3.5591,3.6503,29363.0],["1993-09-24",3.568,3.7052,3.568,3.568,8100.0],["1993-09-27",3.568,3.6595,3.568,3.568,154575.0],["1993-09-28",3.6595,3.7052,3.568,3.7052,35100.0],["1993-09-29",3.7052,3.7052,3.6137,3.7052,7088.0],["1993-09-30",3.6137,3.7052,3.6137,3.6595,52988.0],["1993-10-01",3.751,3.8196,3.6137,3.751,147488.0],["1993-10-04",3.7052,3.8425,3.7052,3.7052,122175.0],["1993-10-05",3.7052,3.9568,3.7052,3.8425,103950.0],["1993-10-06",3.8882,3.9339,3.8425,3.8425,91125.0],["1993-10-07",3.8425,3.9339,3.8425,3.8882,15525.0],["1993-10-08",3.9339,4.0712,3.8882,4.0254,102263.0],["1993-10-11",3.9797,4.0712,3.8882,3.8882,185288.0],["1993-10-12",3.8882,4.0254,3.8882,3.9339,152550.0],["1993-10-13",3.8882,3.9797,3.8425,3.8425,89100.0],["1993-10-14",3.8425,3.9797,3.8425,3.9111,40500.0],["1993-10-15",3.9797,3.9797,3.8425,3.8425,28688.0],["1993-10-18",3.8425,3.9111,3.751,3.751,70200.0],["1993-10-19",3.8425,3.8425,3.7052,3.7052,22275.0],["1993-10-20",3.7052,3.7967,3.6366,3.6595,277763.0],["1993-10-21",3.6595,3.6595,3.6595,3.6595,19238.0],["1993-10-22",3.6595,3.6595,3.5222,3.5222,54000.0],["1993-10-25",3.6137,3.6137,3.2935,3.4536,165038.0],["1993-10-26",3.4308,3.5222,3.4308,3.4308,8775.0],["1993-10-27",3.4765,3.568,3.4765,3.568,7088.0],["1993-10-28",3.568,3.568,3.4308,3.5222,25313.0],["1993-10-29",3.385,3.5222,3.385,3.5222,33750.0],["1993-11-01",3.5223,3.5223,3.385,3.385,37463.0],["1993-11-02",3.4308,3.4765,3.2935,3.4308,23288.0],["1993-11-03",3.7052,4.0712,3.6595,3.9797,504225.0],["1993-11-04",4.0712,4.0712,3.8425,3.8653,199125.0],["1993-11-05",3.7967,3.9339,3.7967,3.9339,50625.0],["1993-11-08",3.9339,3.9339,3.751,3.751,45900.0],["1993-11-09",3.8882,3.8882,3.7052,3.7967,140738.0],["1993-11-10",3.8425,3.8425,3.7052,3.8425,10125.0],["1993-11-11",3.8425,3.8882,3.7052,3.8653,80325.0],["1993-11-12",3.7967,3.8882,3.7967,3.8425,21938.0],["1993-11-15",3.7967,3.8882,3.7967,3.7967,16200.0],["1993-11-16",3.8425,3.8882,3.751,3.8882,23963.0],["1993-11-17",3.7967,3.8882,3.751,3.751,18225.0],["1993-11-18",3.751,3.8653,3.751,3.751,13500.0],["1993-11-19",3.8882,3.8882,3.751,3.751,21263.0],["1993-11-22",3.8425,3.8882,3.751,3.8882,10125.0],["1993-11-23",3.751,3.8196,3.7052,3.7281,102263.0],["1993-11-24",3.7052,3.7967,3.7052,3.7967,12825.0],["1993-11-26",3.7052,3.7052,3.7052,3.7052,5063.0],["1993-11-29",3.7052,3.7738,3.6137,3.6824,91463.0],["1993-11-30",3.6595,3.7052,3.568,3.568,34763.0],["1993-12-01",3.6595,3.7052,3.6137,3.6595,25650.0],["1993-12-02",3.6137,3.7052,3.6137,3.6595,34763.0],["1993-12-03",3.7052,3.7052,3.6137,3.6824,81000.0],["1993-12-06",3.6137,3.7052,3.6137,3.7052,18225.0],["1993-12-07",3.6137,3.7052,3.6137,3.6137,28350.0],["1993-12-08",3.6137,3.7052,3.6137,3.6137,6750.0],["1993-12-09",3.7052,3.7052,3.6137,3.7052,102938.0],["1993-12-10",3.6595,3.7052,3.6137,3.6137,24975.0],["1993-12-13",3.751,3.8882,3.6595,3.751,168413.0],["1993-12-14",3.751,3.751,3.6137,3.6366,166050.0],["1993-12-15",3.6137,3.751,3.568,3.6137,526163.0],["1993-12-16",3.7052,4.0712,3.6137,3.9339,291600.0],["1993-12-17",4.0712,4.0712,3.9339,4.0483,44213.0],["1993-12-20",3.9339,4.0712,3.9339,4.0254,28688.0],["1993-12-21",4.0254,4.1169,4.0254,4.1169,225450.0],["1993-12-22",4.0712,4.1169,4.0254,4.0254,53325.0],["1993-12-23",4.0346,4.2638,4.0346,4.218,111038.0],["1993-12-27",4.2638,4.4702,4.1721,4.3555,165713.0],["1993-12-28",4.3555,4.4472,4.218,4.4014,178538.0],["1993-12-29",4.3555,4.5389,4.3555,4.5389,136013.0],["1993-12-30",4.4702,4.5389,4.4014,4.5389,43875.0],["1993-12-31",4.4472,4.6306,4.4472,4.5848,148838.0],["1994-01-03",4.5848,4.5848,4.3555,4.3555,304088.0],["1994-01-04",4.3555,4.4472,4.218,4.3097,146475.0],["1994-01-05",4.3097,4.3555,4.2638,4.3555,22275.0],["1994-01-06",4.2638,4.3097,4.218,4.218,37125.0],["1994-01-07",4.218,4.3097,4.218,4.218,68850.0],["1994-01-10",4.2638,4.3097,4.218,4.218,36113.0],["1994-01-11",4.218,4.3097,4.0346,4.0804,289575.0],["1994-01-12",4.0804,4.1721,4.0804,4.0804,19575.0],["1994-01-13",4.0804,4.1721,4.0804,4.1034,15525.0],["1994-01-14",4.0804,4.218,4.0804,4.0804,40838.0],["1994-01-17",4.2638,4.7223,4.2638,4.5389,1249763.0],["1994-01-18",4.6765,4.7223,4.5389,4.5389,692213.0],["1994-01-19",4.5389,4.6306,4.4931,4.4931,200475.0],["1994-01-20",4.4472,4.5848,4.4014,4.5848,282825.0],["1994-01-21",4.5848,4.5848,4.4931,4.5848,173813.0],["1994-01-24",4.4931,4.4931,4.4014,4.4472,48600.0],["1994-01-25",4.4014,4.4931,4.4014,4.4931,63113.0],["1994-01-26",4.4931,4.4931,4.2409,4.3555,186975.0],["1994-01-27",4.2638,4.5389,4.2638,4.5389,238950.0],["1994-01-28",4.4931,4.6306,4.4014,4.5848,210938.0],["1994-01-31",4.5848,4.7682,4.5389,4.7682,223088.0],["1994-02-01",4.7223,4.7682,4.6306,4.7682,55350.0],["1994-02-02",4.7682,4.7682,4.6765,4.6765,48938.0],["1994-02-03",4.5848,4.6765,4.5848,4.6765,57713.0],["1994-02-04",4.6765,4.7911,4.4931,4.4931,423563.0],["1994-02-07",4.4472,4.6765,4.4014,4.6306,187988.0],["1994-02-08",4.5848,4.7452,4.5848,4.7452,73913.0],["1994-02-09",4.7223,4.814,4.6306,4.6306,216675.0],["1994-02-10",4.6306,4.7682,4.5848,4.6535,41175.0],["1994-02-11",4.5848,4.6765,4.5848,4.5848,22275.0],["1994-02-14",4.6765,4.6765,4.5848,4.6077,38813.0],["1994-02-15",4.5848,4.6306,4.5848,4.5848,85725.0],["1994-02-16",4.6765,4.7223,4.4931,4.5618,105300.0],["1994-02-17",4.6306,4.6765,4.5848,4.5848,213975.0],["1994-02-18",4.6306,4.6306,4.5389,4.6077,80325.0],["1994-02-22",4.5848,4.6306,4.5389,4.6306,30713.0],["1994-02-23",4.7223,4.7223,4.6306,4.6765,341888.0],["1994-02-24",4.6306,4.6306,4.3555,4.3555,129938.0],["1994-02-25",4.3555,4.4014,4.1721,4.218,186300.0],["1994-02-28",4.3097,4.3555,4.218,4.218,100913.0],["1994-03-01",4.2638,4.2638,4.1263,4.218,172125.0],["1994-03-02",4.0804,4.218,4.0346,4.218,577800.0],["1994-03-03",4.2638,4.2638,4.1721,4.218,254475.0],["1994-03-04",4.1721,4.2638,4.1721,4.2638,451575.0],["1994-03-07",4.2638,4.2638,4.1721,4.2638,321975.0],["1994-03-08",4.218,4.3097,4.218,4.2409,89438.0],["1994-03-09",4.2638,4.2638,4.1263,4.1492,457650.0],["1994-03-10",4.1263,4.218,4.1263,4.218,122175.0],["1994-03-11",4.218,4.218,4.1263,4.1263,80325.0],["1994-03-14",4.1263,4.218,4.1263,4.1263,305775.0],["1994-03-15",4.1263,4.218,4.1263,4.1263,240638.0],["1994-03-16",4.1263,4.2638,4.1263,4.2409,152213.0],["1994-03-17",4.2638,4.2638,4.218,4.218,10125.0],["1994-03-18",4.2638,4.2638,4.218,4.2409,85050.0],["1994-03-21",4.2638,4.2638,4.1721,4.1721,136013.0],["1994-03-22",4.1721,4.2638,4.1721,4.2638,383738.0],["1994-03-23",4.2638,4.2638,4.1721,4.1721,9450.0],["1994-03-24",4.2638,4.2638,4.1721,4.1721,64125.0],["1994-03-25",4.1813,4.2732,4.1354,4.1354,101250.0],["1994-03-28",4.2043,4.2732,4.0894,4.1124,30038.0],["1994-03-29",4.0894,4.1813,3.9975,3.9975,64125.0],["1994-03-30",3.8597,3.9056,3.7218,3.7908,398925.0],["1994-03-31",3.7678,3.8597,3.7218,3.8597,52988.0],["1994-04-04",3.6759,4.0435,3.6759,3.9975,159638.0],["1994-04-05",4.0894,4.3192,4.0894,4.2273,97538.0],["1994-04-06",4.3192,4.3192,4.0435,4.0435,110700.0],["1994-04-07",4.0894,4.2273,4.0894,4.1354,32738.0],["1994-04-08",4.1354,4.1813,4.0894,4.1813,29700.0],["1994-04-11",4.0894,4.1813,4.0894,4.1354,41513.0],["1994-04-12",4.1239,4.1813,4.0894,4.1584,76275.0],["1994-04-13",4.1813,4.2273,4.1354,4.2273,51975.0],["1994-04-14",4.2043,4.3192,4.2043,4.3192,36788.0],["1994-04-15",4.3192,4.3192,4.2273,4.3192,25988.0],["1994-04-18",4.2273,4.2503,4.1354,4.1354,67838.0],["1994-04-19",4.1813,4.1813,4.1354,4.1813,24300.0],["1994-04-20",4.0894,4.1813,4.0894,4.0894,44213.0],["1994-04-21",4.0894,4.1354,4.0894,4.1124,5400.0],["1994-04-22",4.0894,4.1354,4.0894,4.1354,2700.0],["1994-04-25",4.0894,4.1354,4.0894,4.1354,33075.0],["1994-04-26",4.1354,4.1354,3.9975,4.1354,95513.0],["1994-04-28",3.9975,4.1354,3.9975,4.0435,16538.0],["1994-04-29",4.0894,4.1354,3.9975,4.1354,20250.0],["1994-05-02",4.0665,4.1354,3.9975,4.1354,47588.0],["1994-05-03",4.1354,4.1354,3.9975,3.9975,21600.0],["1994-05-04",4.1354,4.1354,3.9975,4.0205,84038.0],["1994-05-05",3.9516,3.9975,3.8597,3.9975,48600.0],["1994-05-06",3.9056,3.9975,3.8597,3.8597,47250.0],["1994-05-09",3.8137,3.9056,3.8137,3.8137,54000.0],["1994-05-10",3.9056,3.9056,3.8137,3.9056,65138.0],["1994-05-11",3.9056,3.9056,3.7678,3.8597,37800.0],["1994-05-12",3.8597,3.9056,3.7678,3.7678,20925.0],["1994-05-13",3.7678,3.7678,3.7678,3.7678,1013.0],["1994-05-16",3.9056,3.9056,3.7678,3.7678,71213.0],["1994-05-17",3.7678,3.9056,3.7678,3.9056,16875.0],["1994-05-18",3.9056,3.9056,3.8827,3.8827,25988.0],["1994-05-19",3.9056,3.9056,3.7678,3.9056,15863.0],["1994-05-20",3.7678,3.9056,3.7678,3.8597,32738.0],["1994-05-23",3.8137,3.9056,3.8137,3.8137,15188.0],["1994-05-24",3.8137,3.9056,3.8137,3.8137,6750.0],["1994-05-25",3.8137,3.9056,3.7908,3.8137,128250.0],["1994-05-26",3.8137,3.9056,3.8137,3.9056,5400.0],["1994-05-27",3.8137,3.9056,3.8137,3.9056,2025.0],["1994-05-31",3.8137,3.8942,3.8137,3.8942,2363.0],["1994-06-01",3.8367,3.8597,3.7218,3.8597,45900.0],["1994-06-02",3.7218,3.9746,3.7218,3.9056,165713.0],["1994-06-03",4.0435,4.1354,3.9516,4.0894,58388.0],["1994-06-06",4.0435,4.1813,4.0435,4.0894,48263.0],["1994-06-07",4.1813,4.1813,4.0894,4.1354,25650.0],["1994-06-08",4.0894,4.2273,4.0894,4.0894,17213.0],["1994-06-09",4.2273,4.2273,4.0894,4.0894,251775.0],["1994-06-10",4.0894,4.2732,4.0894,4.2732,289575.0],["1994-06-13",4.1813,4.2503,4.1813,4.2273,57038.0],["1994-06-14",4.1813,4.2732,4.1813,4.2273,675675.0],["1994-06-15",4.3192,4.3192,4.2273,4.2273,143438.0],["1994-06-16",4.2273,4.3192,4.2273,4.2503,93825.0],["1994-06-17",4.2732,4.3651,4.2273,4.2273,191700.0],["1994-06-20",4.2273,4.2273,4.0435,4.0894,135000.0],["1994-06-21",4.0435,4.0894,3.7218,3.7678,208575.0],["1994-06-22",3.8597,3.8597,3.7678,3.8137,60413.0],["1994-06-23",3.9056,3.9056,3.6759,3.7448,41513.0],["1994-06-24",3.6849,3.731,3.6389,3.6849,36788.0],["1994-06-27",3.731,3.731,3.6389,3.6619,93488.0],["1994-06-28",3.731,3.731,3.6389,3.6849,7425.0],["1994-06-29",3.731,3.8692,3.731,3.8692,58725.0],["1994-06-30",3.8692,3.8692,3.6389,3.6389,163350.0],["1994-07-01",3.6619,3.7771,3.6389,3.7771,28013.0],["1994-07-05",3.6389,3.7771,3.6389,3.7771,167738.0],["1994-07-06",3.7771,3.7771,3.6849,3.731,160988.0],["1994-07-07",3.6849,3.7771,3.6849,3.6849,222750.0],["1994-07-08",3.7771,3.7771,3.6849,3.7771,40163.0],["1994-07-11",3.6849,3.7771,3.5928,3.731,80325.0],["1994-07-12",3.731,3.731,3.5928,3.731,76613.0],["1994-07-13",3.6389,3.731,3.6389,3.731,125550.0],["1994-07-14",3.731,3.731,3.6389,3.7195,39825.0],["1994-07-15",3.6389,3.6389,3.6389,3.6389,2363.0],["1994-07-18",3.6849,3.731,3.6389,3.6389,9788.0],["1994-07-19",3.708,3.7771,3.6849,3.7771,58050.0],["1994-07-20",3.8692,3.9152,3.7771,3.8692,119475.0],["1994-07-21",3.9152,3.9152,3.8692,3.9152,126900.0],["1994-07-22",3.7771,3.8692,3.731,3.731,39488.0],["1994-07-25",3.8692,3.9613,3.8692,3.9383,25988.0],["1994-07-26",3.9152,3.9152,3.8692,3.8922,96863.0],["1994-07-27",3.8922,3.9152,3.8692,3.8922,38813.0],["1994-07-28",3.8692,3.9152,3.8692,3.8692,10125.0],["1994-07-29",3.9152,3.9152,3.8692,3.8922,172463.0],["1994-08-01",3.9152,3.9152,3.8231,3.9152,13163.0],["1994-08-02",3.8231,3.9152,3.8231,3.8231,25313.0],["1994-08-03",3.8231,3.9152,3.7771,3.8231,114750.0],["1994-08-04",3.8231,3.9613,3.7771,3.8462,203175.0],["1994-08-05",3.731,3.8692,3.731,3.731,211950.0],["1994-08-08",3.6849,3.7771,3.6389,3.7771,103275.0],["1994-08-09",3.6389,3.7771,3.4546,3.4546,118125.0],["1994-08-10",3.4546,3.5468,3.2243,3.3625,474188.0],["1994-08-11",3.4546,3.5007,3.4086,3.5007,86063.0],["1994-08-12",3.4086,3.5007,3.3395,3.3625,185625.0],["1994-08-15",3.3625,3.5007,3.3625,3.5007,303750.0],["1994-08-16",3.5007,3.5928,3.4086,3.5007,347288.0],["1994-08-17",3.4546,3.5007,3.4546,3.4546,75938.0],["1994-08-18",3.5007,3.5007,3.3625,3.3625,87075.0],["1994-08-19",3.4546,3.4546,3.3625,3.4546,15188.0],["1994-08-22",3.4546,3.4546,3.3625,3.3625,17213.0],["1994-08-23",3.4546,3.5007,3.3625,3.4086,36450.0],["1994-08-24",3.5928,3.6849,3.4086,3.4086,63788.0],["1994-08-25",3.5007,3.5468,3.4086,3.5468,13500.0],["1994-08-26",3.5468,3.6389,3.4546,3.5007,200138.0],["1994-08-29",3.5007,3.5468,3.4546,3.4777,103275.0],["1994-08-30",3.5468,3.6849,3.5007,3.6274,135675.0],["1994-08-31",3.6849,3.731,3.6389,3.731,161663.0],["1994-09-01",3.6849,3.8231,3.6849,3.8231,129263.0],["1994-09-02",3.9613,3.9613,3.8231,3.9152,13838.0],["1994-09-06",3.8231,3.9152,3.7771,3.7771,19238.0],["1994-09-07",3.7771,3.9613,3.7771,3.8692,81000.0],["1994-09-08",3.8346,4.0074,3.8231,3.9152,79313.0],["1994-09-09",3.9152,4.0074,3.8692,3.8692,27338.0],["1994-09-12",3.8692,3.9613,3.8692,3.8692,40838.0],["1994-09-13",3.8692,3.8692,3.8231,3.8231,85050.0],["1994-09-14",3.8922,3.9152,3.8692,3.8922,172463.0],["1994-09-15",3.8692,3.9613,3.8231,3.8692,40838.0],["1994-09-16",3.9152,3.9613,3.8231,3.9613,76613.0],["1994-09-19",3.8231,3.9383,3.8231,3.8231,17550.0],["1994-09-20",3.8231,3.9613,3.8231,3.8231,8100.0],["1994-09-21",3.8231,3.9613,3.8231,3.8231,9113.0],["1994-09-22",3.9613,4.0074,3.8692,3.9152,167738.0],["1994-09-23",3.9152,3.9843,3.9152,3.9843,616950.0],["1994-09-26",3.9474,4.2475,3.9243,4.0167,180225.0],["1994-09-27",4.0167,4.0628,4.0167,4.0513,22613.0],["1994-09-28",4.0167,4.0628,3.9243,3.9243,25313.0],["1994-09-29",3.9243,3.9474,3.8782,3.8782,33413.0],["1994-09-30",3.8782,3.9705,3.8782,3.9012,17888.0],["1994-10-03",3.8782,3.9705,3.8782,3.9012,25313.0],["1994-10-04",3.9705,3.9705,3.8782,3.9243,219038.0],["1994-10-05",3.8782,3.9705,3.8782,3.9705,38138.0],["1994-10-06",3.8897,3.9243,3.8782,3.9012,470138.0],["1994-10-07",3.9243,3.9243,3.8782,3.8782,3375.0],["1994-10-10",3.9243,4.0167,3.9243,3.9705,36788.0],["1994-10-11",4.0167,4.0397,3.9243,3.9243,30713.0],["1994-10-12",3.9243,4.0628,3.9243,3.9243,17888.0],["1994-10-13",4.0628,4.0628,3.9243,4.0513,43200.0],["1994-10-14",4.0628,4.0628,3.9705,4.0628,13500.0],["1994-10-17",3.9705,4.0167,3.9705,3.9936,38475.0],["1994-10-18",3.9243,4.0167,3.9243,4.0167,13838.0],["1994-10-19",3.9705,4.0628,3.9705,3.9705,11813.0],["1994-10-20",3.9705,3.9936,3.9243,3.9243,54000.0],["1994-10-21",4.0167,4.0167,3.9243,3.9243,11138.0],["1994-10-24",3.9243,4.0167,3.9243,3.9243,23288.0],["1994-10-25",3.9243,4.0167,3.9243,4.0167,26325.0],["1994-10-26",3.9243,3.9243,3.9243,3.9243,1350.0],["1994-10-27",3.9243,3.9705,3.9243,3.9243,24975.0],["1994-10-28",4.0167,4.109,3.9243,4.109,234563.0],["1994-10-31",4.0167,4.109,3.9705,4.0397,70538.0],["1994-11-01",4.0167,4.0628,4.0167,4.0167,8775.0],["1994-11-02",4.0167,4.0628,4.0167,4.0628,118800.0],["1994-11-03",4.1552,4.2013,4.0628,4.109,200138.0],["1994-11-04",3.9243,4.109,3.9243,3.9705,159975.0],["1994-11-07",3.9243,4.0628,3.9243,3.9474,24300.0],["1994-11-08",3.9936,4.0628,3.9705,3.9705,69863.0],["1994-11-09",3.9705,4.0628,3.9705,3.9705,232200.0],["1994-11-10",3.9705,4.0628,3.9705,3.9705,101588.0],["1994-11-11",3.9705,4.0628,3.9243,4.0628,40500.0],["1994-11-14",3.9243,4.0167,3.9243,3.9474,54000.0],["1994-11-15",4.0167,4.0167,3.9243,3.9243,149850.0],["1994-11-16",3.9243,4.0167,3.9243,3.9243,9788.0],["1994-11-17",3.9243,4.0167,3.9243,3.9243,12825.0],["1994-11-18",4.0167,4.0167,3.9243,3.9243,25650.0],["1994-11-21",3.9243,3.9243,3.832,3.8551,48600.0],["1994-11-22",3.9243,3.9243,3.832,3.832,306450.0],["1994-11-23",3.7396,3.8782,3.7396,3.7396,118125.0],["1994-11-25",3.832,3.832,3.7627,3.7858,41850.0],["1994-11-28",3.7858,3.7858,3.7396,3.7396,22950.0],["1994-11-29",3.7396,3.832,3.7396,3.7743,19913.0],["1994-11-30",3.7396,3.9243,3.7396,3.8782,63113.0],["1994-12-01",3.832,3.9705,3.832,3.832,20250.0],["1994-12-02",3.832,3.9705,3.832,3.9705,225788.0],["1994-12-05",3.8782,3.9705,3.8782,3.9705,74925.0],["1994-12-06",3.8782,3.9705,3.8782,3.9705,57038.0],["1994-12-07",3.9243,4.0167,3.8089,3.8089,428288.0],["1994-12-08",3.1856,3.4165,2.9548,3.3241,1451588.0],["1994-12-09",3.4165,3.6935,3.3703,3.6473,524475.0],["1994-12-12",3.6011,3.7396,3.6011,3.7396,43875.0],["1994-12-13",3.6935,3.7396,3.6473,3.6473,66150.0],["1994-12-14",3.7396,3.7396,3.6473,3.7396,30375.0],["1994-12-15",3.6473,3.7396,3.6473,3.7396,64463.0],["1994-12-16",3.7396,3.7396,3.6473,3.6473,64463.0],["1994-12-19",3.6935,3.7396,3.6473,3.6473,65138.0],["1994-12-20",3.6473,3.7396,3.6473,3.7396,152888.0],["1994-12-21",3.7396,3.7396,3.6473,3.6589,361463.0],["1994-12-22",3.6935,3.6935,3.6473,3.6473,183600.0],["1994-12-23",3.6103,3.7029,3.564,3.6103,116438.0],["1994-12-27",3.6103,3.8417,3.6103,3.7954,150188.0],["1994-12-28",3.8417,3.8417,3.7491,3.7491,16538.0],["1994-12-29",3.7491,3.7954,3.7491,3.7954,6075.0],["1994-12-30",3.888,3.888,3.7491,3.7491,35438.0],["1995-01-03",3.8417,3.8417,3.7491,3.7954,129600.0],["1995-01-04",3.7954,3.8417,3.7029,3.7029,233550.0],["1995-01-05",3.7029,3.7954,3.7029,3.7029,44888.0],["1995-01-06",3.7029,3.7954,3.7029,3.7954,8438.0],["1995-01-09",3.7029,3.7954,3.7029,3.7029,10800.0],["1995-01-10",3.7029,3.7954,3.7029,3.7029,273713.0],["1995-01-11",3.7954,3.7954,3.7029,3.7954,85725.0],["1995-01-12",3.7491,3.7954,3.7029,3.7954,134663.0],["1995-01-13",3.7954,3.7954,3.7029,3.7029,105300.0],["1995-01-16",3.7029,3.7954,3.6566,3.6566,28013.0],["1995-01-17",3.7491,3.7491,3.6566,3.7491,111038.0],["1995-01-18",3.6566,3.7491,3.6566,3.7491,43875.0],["1995-01-19",3.7029,3.7723,3.7029,3.7491,18900.0],["1995-01-20",3.7954,3.7954,3.7029,3.7029,123188.0],["1995-01-23",3.7029,3.7954,3.7029,3.7491,85388.0],["1995-01-24",3.7029,3.7954,3.6103,3.6566,107663.0],["1995-01-25",3.6103,3.6566,3.6103,3.6103,99900.0],["1995-01-26",3.6103,3.7491,3.6103,3.6566,32738.0],["1995-01-27",3.6566,3.7029,3.6566,3.7029,15188.0],["1995-01-30",3.6566,3.7491,3.6103,3.6103,73238.0],["1995-01-31",3.6681,3.7491,3.6566,3.6566,46913.0],["1995-02-01",3.6566,3.7491,3.6334,3.6566,19913.0],["1995-02-02",3.6681,3.6681,3.6334,3.6334,36788.0],["1995-02-03",3.6797,3.7029,3.6566,3.6566,45225.0],["1995-02-06",3.6566,3.726,3.6566,3.7029,10800.0],["1995-02-07",3.726,3.726,3.6566,3.7029,187650.0],["1995-02-08",3.726,3.726,3.6566,3.6566,14513.0],["1995-02-09",3.726,3.726,3.6566,3.7029,123525.0],["1995-02-10",3.6566,3.6797,3.6334,3.6797,76950.0],["1995-02-13",3.6334,3.6797,3.6334,3.6797,76950.0],["1995-02-14",3.6566,3.6797,3.6566,3.6566,39150.0],["1995-02-15",3.6797,3.6797,3.6566,3.6797,141413.0],["1995-02-16",3.564,3.6566,3.402,3.6566,307800.0],["1995-02-17",3.6566,3.6566,3.6103,3.6103,28013.0],["1995-02-21",3.6219,3.6566,3.6103,3.6103,163013.0],["1995-02-22",3.6566,3.6566,3.6103,3.6103,22275.0],["1995-02-23",3.6566,3.6566,3.6103,3.6103,109350.0],["1995-02-24",3.6566,3.6566,3.4946,3.4946,103613.0],["1995-02-27",3.4946,3.5871,3.4946,3.5409,85725.0],["1995-02-28",3.5871,3.7029,3.5871,3.645,153900.0],["1995-03-01",3.6334,3.7029,3.6334,3.6334,54000.0],["1995-03-02",3.6566,3.6566,3.6103,3.6566,121838.0],["1995-03-03",3.6103,3.6334,3.5177,3.5177,218025.0],["1995-03-06",3.5177,3.5871,3.5177,3.564,144113.0],["1995-03-07",3.5177,3.5871,3.5177,3.5409,44550.0],["1995-03-08",3.6103,3.6103,3.564,3.5756,154238.0],["1995-03-09",3.564,3.5871,3.5409,3.5409,296325.0],["1995-03-10",3.5871,3.5871,3.5409,3.5409,13500.0],["1995-03-13",3.5871,3.5871,3.5409,3.5409,15188.0],["1995-03-14",3.5409,3.5871,3.5293,3.5409,396563.0],["1995-03-15",3.5871,3.5871,3.5409,3.5871,89100.0],["1995-03-16",3.564,3.5871,3.5177,3.5177,68850.0],["1995-03-17",3.4946,3.5409,3.402,3.402,318938.0],["1995-03-20",3.4483,3.4483,3.402,3.4251,82350.0],["1995-03-21",3.402,3.4483,3.402,3.4483,266963.0],["1995-03-22",3.4483,3.4483,3.402,3.402,66150.0],["1995-03-23",3.402,3.4483,3.402,3.4483,23625.0],["1995-03-24",3.402,3.4483,3.3557,3.3557,87075.0],["1995-03-27",3.365,3.4114,3.365,3.365,18900.0],["1995-03-28",3.3418,3.4114,3.3418,3.4114,67500.0],["1995-03-29",3.3418,3.4346,3.3418,3.4346,86738.0],["1995-03-30",3.4114,3.481,3.4114,3.4114,3375.0],["1995-03-31",3.481,3.481,3.4114,3.4114,15188.0],["1995-04-03",3.4114,3.481,3.4114,3.481,16875.0],["1995-04-04",3.481,3.5971,3.4114,3.5739,176513.0],["1995-04-05",3.5274,3.6203,3.5274,3.5739,127575.0],["1995-04-06",3.5506,3.6203,3.5274,3.5274,41175.0],["1995-04-07",3.5971,3.5971,3.5274,3.5506,22613.0],["1995-04-10",3.5274,3.8059,3.5274,3.8059,407700.0],["1995-04-11",3.7595,3.8059,3.481,3.5042,669938.0],["1995-04-12",3.481,3.5274,3.4114,3.481,166050.0],["1995-04-13",3.4578,3.5506,3.3882,3.5274,683438.0],["1995-04-17",3.5274,3.6203,3.5274,3.6203,117788.0],["1995-04-18",3.6435,3.6435,3.5971,3.5971,127575.0],["1995-04-19",3.5971,3.6203,3.5274,3.5971,264600.0],["1995-04-20",3.6667,3.7131,3.6435,3.7131,273375.0],["1995-04-21",3.6435,3.7363,3.6435,3.7131,87075.0],["1995-04-24",3.6667,3.7363,3.6667,3.7247,21600.0],["1995-04-25",3.6667,3.7363,3.6667,3.7131,45900.0],["1995-04-26",3.6899,3.7595,3.6899,3.7363,269325.0],["1995-04-27",3.6899,3.7827,3.6899,3.7595,248738.0],["1995-04-28",3.7131,3.7827,3.7131,3.7131,12825.0],["1995-05-01",3.7827,3.7827,3.7131,3.7363,65475.0],["1995-05-02",3.7131,3.7131,3.6899,3.6899,29700.0],["1995-05-03",3.7131,3.7131,3.6435,3.6899,103950.0],["1995-05-04",3.7827,3.9452,3.7595,3.8523,531225.0],["1995-05-05",3.8523,3.8523,3.8059,3.8291,150188.0],["1995-05-08",3.8059,3.8988,3.7595,3.8871,262238.0],["1995-05-09",3.8523,3.9684,3.8523,3.9684,87750.0],["1995-05-10",3.9684,3.9916,3.8755,3.9916,154575.0],["1995-05-11",3.9916,3.9916,3.922,3.9916,32738.0],["1995-05-12",3.922,3.9684,3.8988,3.8988,103613.0],["1995-05-15",3.922,3.9684,3.922,3.9684,62100.0],["1995-05-16",3.922,3.9916,3.8988,3.922,84713.0],["1995-05-17",3.9452,4.1308,3.9452,4.0844,358763.0],["1995-05-18",4.038,4.1076,4.0148,4.0148,125213.0],["1995-05-19",4.038,4.0612,4.0148,4.0264,41850.0],["1995-05-22",4.0612,4.0612,3.9916,3.9916,61088.0],["1995-05-23",4.0844,4.1772,4.0844,4.1308,288225.0],["1995-05-24",4.1772,4.2469,4.1308,4.1772,176175.0],["1995-05-25",4.1772,4.2236,4.1772,4.1772,65475.0],["1995-05-26",4.1772,4.2236,4.038,4.038,112725.0],["1995-05-30",4.0148,4.0496,3.9452,3.9452,52650.0],["1995-05-31",3.922,3.9916,3.922,3.9916,29700.0],["1995-06-01",4.0148,4.0148,3.8755,3.8755,84375.0],["1995-06-02",3.8523,3.8988,3.8059,3.8059,32063.0],["1995-06-05",3.9452,3.9452,3.7595,3.7595,59063.0],["1995-06-06",3.7363,3.7827,3.7363,3.7363,13500.0],["1995-06-07",3.8059,3.8059,3.7363,3.7479,65138.0],["1995-06-08",3.8059,3.8523,3.7363,3.8175,77625.0],["1995-06-09",3.7827,3.8755,3.7827,3.8407,44888.0],["1995-06-12",3.8755,3.922,3.8291,3.8988,161325.0],["1995-06-13",3.922,3.922,3.8523,3.8523,22950.0],["1995-06-14",3.8523,3.8523,3.7827,3.8059,88763.0],["1995-06-15",3.8523,3.8523,3.8059,3.8059,33413.0],["1995-06-16",3.8523,3.8523,3.8059,3.8291,93825.0],["1995-06-19",3.8291,3.922,3.8291,3.8755,220050.0],["1995-06-20",3.922,3.922,3.8755,3.922,23288.0],["1995-06-21",3.8755,3.922,3.8523,3.922,21600.0],["1995-06-22",3.922,4.0264,3.8523,3.9684,385088.0],["1995-06-23",4.0264,4.038,3.9684,4.0148,36113.0],["1995-06-26",4.038,4.038,3.9684,3.9684,127238.0],["1995-06-27",3.9684,4.0612,3.9684,4.038,141075.0],["1995-06-28",4.0333,4.2443,4.0333,4.2443,1015200.0],["1995-06-29",4.174,4.2209,4.1506,4.1506,94838.0],["1995-06-30",4.1505,4.2443,4.1505,4.174,17550.0],["1995-07-03",4.1505,4.2121,4.1505,4.2092,3713.0],["1995-07-05",4.1505,4.2443,4.1505,4.1857,31388.0],["1995-07-06",4.1506,4.2443,4.1506,4.1506,8100.0],["1995-07-07",4.2209,4.2443,4.1505,4.2443,148163.0],["1995-07-10",4.2443,4.2443,4.174,4.174,27675.0],["1995-07-11",4.174,4.2443,4.174,4.1974,210263.0],["1995-07-12",4.2209,4.2443,4.1974,4.2209,145125.0],["1995-07-13",4.1974,4.2912,4.1974,4.2443,375300.0],["1995-07-14",4.1974,4.2443,4.1974,4.1974,14175.0],["1995-07-17",4.1974,4.2678,4.1974,4.2209,43538.0],["1995-07-18",4.2209,4.385,4.1974,4.3147,554513.0],["1995-07-19",4.3147,4.3147,4.0099,4.1036,291600.0],["1995-07-20",4.1506,4.2209,4.1037,4.1506,147825.0],["1995-07-21",4.174,4.385,4.174,4.2912,223088.0],["1995-07-24",4.2912,4.385,4.2678,4.385,345938.0],["1995-07-25",4.3147,4.385,4.2443,4.2678,105300.0],["1995-07-26",4.2678,4.2678,4.1974,4.1974,44550.0],["1995-07-27",4.1974,4.2443,4.1974,4.1974,75600.0],["1995-07-28",4.1974,4.2912,4.1974,4.2561,71888.0],["1995-07-31",4.2209,4.2912,4.2209,4.2912,29363.0],["1995-08-01",4.2209,4.4085,4.2209,4.3616,232200.0],["1995-08-02",4.385,4.4788,4.3381,4.4788,230850.0],["1995-08-03",4.5023,4.7368,4.4788,4.6899,493763.0],["1995-08-04",4.6899,4.8306,4.6899,4.7602,548775.0],["1995-08-07",4.7133,4.7602,4.6664,4.7368,664538.0],["1995-08-08",4.6899,4.7368,4.6664,4.7133,83700.0],["1995-08-09",4.6664,4.7133,4.6664,4.6664,69188.0],["1995-08-10",4.6664,4.7133,4.6664,4.6664,68175.0],["1995-08-11",4.7016,4.7133,4.6664,4.6899,87750.0],["1995-08-14",4.7133,4.7133,4.6664,4.7133,206213.0],["1995-08-15",4.6899,4.7368,4.6664,4.6664,31050.0],["1995-08-16",4.7016,4.7133,4.6664,4.6664,261563.0],["1995-08-17",4.7016,4.7133,4.5961,4.6664,185625.0],["1995-08-18",4.5961,4.6664,4.5961,4.6195,25313.0],["1995-08-21",4.5961,4.7133,4.5961,4.7133,97538.0],["1995-08-22",4.6664,4.7837,4.6664,4.7837,395888.0],["1995-08-23",4.7133,4.7837,4.7133,4.7133,101925.0],["1995-08-24",4.7368,4.7837,4.7133,4.7133,64125.0],["1995-08-25",4.8071,5.1354,4.7837,5.112,783675.0],["1995-08-28",5.1354,5.2292,4.9713,4.9947,354713.0],["1995-08-29",4.9713,5.0416,4.854,4.9009,120488.0],["1995-08-30",4.9947,5.0182,4.9244,4.9244,430650.0],["1995-08-31",4.9244,4.9713,4.854,4.8775,48938.0],["1995-09-01",4.8306,4.8306,4.7368,4.7602,50288.0],["1995-09-05",4.6664,4.854,4.6664,4.8071,343238.0],["1995-09-06",4.7837,4.9478,4.7837,4.9244,323663.0],["1995-09-07",4.9478,5.0182,4.9244,4.9244,111038.0],["1995-09-08",4.9244,5.0416,4.9244,5.0182,417825.0],["1995-09-11",4.9713,5.0182,4.9713,4.9713,47250.0],["1995-09-12",4.9713,5.0182,4.9478,4.9478,117113.0],["1995-09-13",4.9478,4.9713,4.9009,4.9713,197100.0],["1995-09-14",4.8775,4.9947,4.8775,4.9947,155250.0],["1995-09-15",4.9478,5.0065,4.9244,4.9947,205200.0],["1995-09-18",4.9244,5.0182,4.9244,4.9713,195413.0],["1995-09-19",4.9713,4.9713,4.9009,4.9009,77288.0],["1995-09-20",4.9009,4.9713,4.9009,4.9713,28350.0],["1995-09-21",4.9244,4.9713,4.9009,4.9009,57038.0],["1995-09-22",4.9009,4.9713,4.9009,4.9713,52650.0],["1995-09-25",4.9009,4.9713,4.9009,4.9009,68175.0],["1995-09-26",4.9009,4.9244,4.9009,4.9009,168750.0],["1995-09-27",4.915,4.9856,4.915,4.9856,146813.0],["1995-09-28",5.0091,5.0797,4.9856,5.0326,521775.0],["1995-09-29",5.0091,5.0797,5.0091,5.0797,345938.0],["1995-10-02",5.1032,5.1737,5.0797,5.1737,515363.0],["1995-10-03",5.1737,5.1737,5.1032,5.1032,28350.0],["1995-10-04",5.1032,5.1267,5.1032,5.1032,47588.0],["1995-10-05",5.1502,5.1502,5.0797,5.0797,21263.0],["1995-10-06",5.0797,5.1032,5.0326,5.0326,46913.0],["1995-10-09",5.0444,5.1032,4.9621,4.9856,63450.0],["1995-10-10",4.9386,4.9386,4.868,4.9033,146813.0],["1995-10-11",4.9386,4.9856,4.9386,4.9621,139388.0],["1995-10-12",4.915,5.0326,4.915,4.9856,98550.0],["1995-10-13",4.9856,5.0561,4.915,4.9738,154238.0],["1995-10-16",4.9856,4.9973,4.9621,4.9738,7763.0],["1995-10-17",4.9856,5.1032,4.9621,5.1032,112388.0],["1995-10-18",5.0326,5.2443,5.0326,5.2443,431663.0],["1995-10-19",5.2678,5.2678,5.1972,5.1972,73575.0],["1995-10-20",5.2443,5.3619,5.1972,5.3383,1278450.0],["1995-10-23",5.3383,5.3383,5.2913,5.3148,47925.0],["1995-10-24",5.3148,5.6676,5.2678,5.6676,691200.0],["1995-10-25",5.6206,5.6206,5.4559,5.4559,194063.0],["1995-10-26",5.4559,5.503,5.4559,5.4559,81338.0],["1995-10-27",5.4324,5.55,5.4089,5.503,208913.0],["1995-10-30",5.4794,5.4794,5.2208,5.2678,172125.0],["1995-10-31",5.2678,5.4089,5.2208,5.3383,432338.0],["1995-11-01",5.3854,5.4794,5.3383,5.4559,534938.0],["1995-11-02",5.4089,5.503,5.3148,5.3619,220050.0],["1995-11-03",5.3148,5.3383,4.7975,4.7975,307125.0],["1995-11-06",4.8915,4.9621,4.8445,4.915,116100.0],["1995-11-07",4.9268,5.1267,4.915,5.1032,281475.0],["1995-11-08",5.1267,5.3148,5.0561,5.2678,330750.0],["1995-11-09",5.3383,5.3619,5.2443,5.3619,100913.0],["1995-11-10",5.2678,5.3148,5.2208,5.2208,65813.0],["1995-11-13",5.2208,5.3854,5.1972,5.3854,195075.0],["1995-11-14",5.3148,5.3854,5.3148,5.3148,227138.0],["1995-11-15",5.3148,5.3854,5.2913,5.3383,135675.0],["1995-11-16",5.3148,5.4089,5.2913,5.3619,265613.0],["1995-11-17",5.4324,5.55,5.3619,5.503,233213.0],["1995-11-20",5.4794,5.55,5.4559,5.5265,340538.0],["1995-11-21",5.5265,5.5265,5.4324,5.4559,92475.0],["1995-11-22",5.4324,5.4912,5.4089,5.4089,226125.0],["1995-11-24",5.4794,5.4794,5.4089,5.4442,34763.0],["1995-11-27",5.4089,5.4089,5.3148,5.3619,119813.0],["1995-11-28",5.3148,5.3383,5.3148,5.3383,32063.0],["1995-11-29",5.3383,5.3383,5.3148,5.3383,35438.0],["1995-11-30",5.3148,5.4324,5.1972,5.2208,440100.0],["1995-12-01",5.2443,5.2913,5.1972,5.2325,199463.0],["1995-12-04",5.2913,5.2913,5.2208,5.2208,45900.0],["1995-12-05",5.2208,5.2913,5.2208,5.256,93150.0],["1995-12-06",5.2208,5.2913,5.0091,5.0326,453938.0],["1995-12-07",5.0561,5.1502,4.9856,5.1032,507600.0],["1995-12-08",5.1502,5.2208,5.1502,5.2208,157275.0],["1995-12-11",5.2208,5.2208,5.1502,5.1502,5400.0],["1995-12-12",5.1502,5.2208,5.1502,5.1737,22613.0],["1995-12-13",5.2678,5.3854,5.2678,5.3619,239288.0],["1995-12-14",5.2913,5.4089,5.2913,5.3383,86400.0],["1995-12-15",5.3148,5.4089,5.3148,5.3148,150188.0],["1995-12-18",5.3383,5.3383,5.1267,5.2443,343575.0],["1995-12-19",5.2208,5.2208,5.1972,5.1972,22950.0],["1995-12-20",5.1972,5.2678,5.1972,5.2678,206213.0],["1995-12-21",5.3148,5.5735,5.2913,5.55,524813.0],["1995-12-22",5.55,5.6441,5.4794,5.597,237600.0],["1995-12-26",5.597,5.7852,5.597,5.7852,363488.0],["1995-12-27",5.7286,5.87,5.705,5.7286,262238.0],["1995-12-28",5.7286,5.7286,5.6579,5.705,148163.0],["1995-12-29",5.6814,6.0115,5.6814,5.9408,593663.0],["1996-01-02",5.9408,6.0822,5.9408,6.0822,672638.0],["1996-01-03",6.0115,6.1765,6.0115,6.0468,384075.0],["1996-01-04",5.7993,5.7993,5.6814,5.6814,117113.0],["1996-01-05",5.5871,5.6343,5.5871,5.6343,22613.0],["1996-01-08",5.6107,5.6579,5.6107,5.6579,14850.0],["1996-01-09",5.6579,5.705,5.6343,5.6343,134325.0],["1996-01-10",5.6814,5.6814,5.6107,5.6107,15525.0],["1996-01-11",5.6107,5.7522,5.6107,5.7286,60750.0],["1996-01-12",5.6814,5.7168,5.5636,5.6343,96525.0],["1996-01-15",5.54,5.5871,5.4693,5.5164,38475.0],["1996-01-16",5.4693,5.54,5.375,5.3985,109350.0],["1996-01-17",5.3278,5.375,5.1864,5.1864,291600.0],["1996-01-18",5.2807,5.375,5.1864,5.3278,313200.0],["1996-01-19",5.375,5.5636,5.3278,5.4693,317925.0],["1996-01-22",5.4811,5.54,5.3985,5.4928,115425.0],["1996-01-23",5.4928,5.5164,5.4928,5.5164,19575.0],["1996-01-24",5.4693,5.5871,5.4693,5.5164,61088.0],["1996-01-25",5.5164,5.5871,5.5164,5.5164,1688.0],["1996-01-26",5.5871,5.6343,5.54,5.54,73238.0],["1996-01-29",5.5164,5.5636,5.5164,5.5164,6075.0],["1996-01-30",5.5164,5.6107,5.5164,5.5636,27000.0],["1996-01-31",5.5636,5.6107,5.5636,5.6107,12488.0],["1996-02-01",5.5636,5.6107,5.5636,5.5636,56363.0],["1996-02-02",5.5636,5.6107,5.4693,5.4928,119813.0],["1996-02-05",5.4928,5.5871,5.4221,5.54,196088.0],["1996-02-06",5.5871,5.5871,5.5164,5.5871,15525.0],["1996-02-07",5.5164,5.5164,5.4928,5.5164,71213.0],["1996-02-08",5.4693,5.5871,5.4693,5.5871,46238.0],["1996-02-09",5.54,5.6107,5.54,5.6107,12488.0],["1996-02-12",5.54,5.6107,5.54,5.54,22950.0],["1996-02-13",5.54,5.6107,5.4693,5.4928,173138.0],["1996-02-14",5.4928,5.54,5.4457,5.4693,90113.0],["1996-02-15",5.4928,5.4928,5.4457,5.4457,44888.0],["1996-02-16",5.4457,5.5164,5.4457,5.5046,77963.0],["1996-02-20",5.5164,5.5636,5.4457,5.4928,151538.0],["1996-02-21",5.5164,5.54,5.4928,5.4928,66150.0],["1996-02-22",5.6343,5.705,5.4693,5.4693,122850.0],["1996-02-23",5.3985,5.4457,5.2571,5.3278,278775.0],["1996-02-26",5.3278,5.3278,5.2571,5.2571,55013.0],["1996-02-27",5.2571,5.316,5.2571,5.2807,126563.0],["1996-02-28",5.2807,5.3514,5.2571,5.2571,55688.0],["1996-02-29",5.2335,5.2335,5.21,5.2335,25650.0],["1996-03-01",5.1864,5.2335,5.1864,5.1864,19913.0],["1996-03-04",5.2335,5.3514,5.1923,5.3278,119138.0],["1996-03-05",5.3042,5.3514,5.2571,5.3042,139050.0],["1996-03-06",5.2571,5.3042,5.2571,5.3042,15525.0],["1996-03-07",5.3042,5.375,5.2571,5.2571,658463.0],["1996-03-08",5.2807,5.3278,5.21,5.21,214988.0],["1996-03-11",5.2335,5.2807,5.1864,5.21,60750.0],["1996-03-12",5.2807,5.2807,5.2099,5.2571,45563.0],["1996-03-13",5.2335,5.2807,5.21,5.21,170100.0],["1996-03-14",5.21,5.2807,5.1746,5.21,53663.0],["1996-03-15",5.1628,5.2335,5.0921,5.1392,121500.0],["1996-03-18",5.1628,5.2807,5.0921,5.2807,484650.0],["1996-03-19",5.21,5.3043,5.21,5.2807,275400.0],["1996-03-20",5.2807,5.2807,5.2099,5.2571,97200.0],["1996-03-21",5.2335,5.3043,5.2335,5.2807,198113.0],["1996-03-22",5.3042,5.4221,5.2335,5.4221,114750.0],["1996-03-25",5.4221,5.4221,5.375,5.4221,13838.0],["1996-03-26",5.3514,5.4693,5.3278,5.4693,75263.0],["1996-03-27",5.5245,5.6912,5.4888,5.6436,212625.0],["1996-03-28",5.6436,5.6436,5.596,5.6436,101925.0],["1996-03-29",5.6198,5.6912,5.596,5.6198,212288.0],["1996-04-01",5.6198,5.6674,5.6198,5.6555,16200.0],["1996-04-02",5.6674,5.7865,5.6436,5.715,139050.0],["1996-04-03",5.6912,5.6912,5.596,5.6674,100913.0],["1996-04-04",5.596,5.6674,5.596,5.596,44550.0],["1996-04-08",5.5721,5.6674,5.5245,5.596,122513.0],["1996-04-09",5.6674,5.6912,5.5721,5.6436,206888.0],["1996-04-10",5.6674,5.6674,5.6079,5.6674,115763.0],["1996-04-11",5.6674,5.6674,5.596,5.6674,12150.0],["1996-04-12",5.6674,5.6674,5.6079,5.6198,22275.0],["1996-04-15",5.6674,5.6674,5.596,5.6674,119138.0],["1996-04-16",5.6674,5.6674,5.596,5.6198,55013.0],["1996-04-17",5.596,5.6674,5.596,5.6198,121838.0],["1996-04-18",5.6436,5.6436,5.596,5.6436,200138.0],["1996-04-19",5.6436,5.6436,5.596,5.6198,262913.0],["1996-04-22",5.6436,5.6436,5.5721,5.6079,13275.0],["1996-04-23",5.6079,5.715,5.6079,5.6436,307800.0],["1996-04-24",5.6793,5.6793,5.6436,5.6793,301500.0],["1996-04-25",5.6793,5.7507,5.6079,5.6079,194625.0],["1996-04-26",5.715,5.715,5.6079,5.6079,7875.0],["1996-04-29",5.715,5.715,5.4293,5.5721,131175.0],["1996-04-30",5.465,5.6793,5.465,5.6436,272700.0],["1996-05-01",5.6793,5.7865,5.6436,5.715,171000.0],["1996-05-02",5.8222,5.8579,5.6793,5.715,389700.0],["1996-05-03",5.6793,5.7507,5.6793,5.7507,102150.0],["1996-05-06",5.7865,5.9651,5.6793,5.8936,180000.0],["1996-05-07",5.9293,5.9293,5.8579,5.9293,114075.0],["1996-05-08",5.9293,5.9293,5.8222,5.8936,92475.0],["1996-05-09",5.9293,6.3222,5.8936,6.2865,375525.0],["1996-05-10",6.3222,6.7151,6.2151,6.5723,445725.0],["1996-05-13",6.5723,6.7151,6.5723,6.7151,195075.0],["1996-05-14",6.7866,7.0366,6.6437,7.0366,530775.0],["1996-05-15",7.0366,7.7867,6.9295,7.6438,824625.0],["1996-05-16",7.3581,7.501,6.9295,6.9295,228375.0],["1996-05-17",7.0009,7.0009,6.8937,6.9652,113850.0],["1996-05-20",6.9652,7.0009,6.858,6.858,19800.0],["1996-05-21",6.7866,6.9295,6.7866,6.9295,108000.0],["1996-05-22",6.7866,6.9295,6.5723,6.7151,61200.0],["1996-05-23",6.7151,6.7151,6.5723,6.5723,85050.0],["1996-05-24",6.7151,6.858,6.6437,6.7509,96525.0],["1996-05-28",6.7509,6.7509,6.4294,6.5723,93375.0],["1996-05-29",6.5723,6.5723,6.2508,6.3937,178425.0],["1996-05-30",6.4294,6.4294,6.3222,6.4294,185400.0],["1996-05-31",6.4294,6.4294,6.3222,6.3222,20250.0],["1996-06-03",6.4294,6.4294,6.2865,6.358,42300.0],["1996-06-04",6.358,6.4651,6.3222,6.4651,153000.0],["1996-06-05",6.3222,6.4651,6.2508,6.4294,73800.0],["1996-06-06",6.3222,6.4294,6.3222,6.4294,157950.0],["1996-06-07",6.2508,6.7866,6.2508,6.7509,177300.0],["1996-06-10",6.7866,7.0009,6.7866,6.9652,98775.0],["1996-06-11",6.9652,6.9652,6.8223,6.8223,136125.0],["1996-06-12",6.9652,7.0009,6.858,6.858,92025.0],["1996-06-13",6.858,6.9652,6.7509,6.858,132525.0],["1996-06-14",6.9652,7.0366,6.858,6.9295,98775.0],["1996-06-17",6.9295,7.0366,6.9295,7.0366,83475.0],["1996-06-18",6.983,7.0366,6.9295,6.9652,438075.0],["1996-06-19",6.9295,7.0723,6.9295,7.0723,42750.0],["1996-06-20",6.9652,7.1795,6.9652,7.0366,83925.0],["1996-06-21",7.1438,7.1438,6.9295,6.9295,129375.0],["1996-06-24",6.9295,7.1438,6.9295,6.9295,63225.0],["1996-06-25",6.9295,7.1438,6.9295,7.1438,40950.0],["1996-06-26",6.9998,7.161,6.9461,7.161,102375.0],["1996-06-27",7.161,7.161,6.8029,6.9103,36225.0],["1996-06-28",6.8029,7.0177,6.4449,6.5881,96750.0],["1996-07-01",6.7313,6.7313,6.3733,6.4628,74475.0],["1996-07-02",6.5165,6.6597,6.3733,6.6239,82800.0],["1996-07-03",6.5165,6.5165,6.3733,6.3733,11475.0],["1996-07-05",6.3733,6.5523,6.3733,6.5523,21150.0],["1996-07-08",6.3733,6.6597,6.3733,6.6597,92700.0],["1996-07-09",6.5165,6.6597,6.3733,6.5881,200925.0],["1996-07-10",6.6597,6.6597,6.3733,6.4449,73800.0],["1996-07-11",6.5165,6.5165,6.0868,6.1584,52425.0],["1996-07-12",6.23,6.3374,6.1584,6.1584,61875.0],["1996-07-15",6.1226,6.3374,6.1226,6.3374,36000.0],["1996-07-16",6.1226,6.3374,6.1226,6.1226,20700.0],["1996-07-17",6.23,6.3374,6.1226,6.1226,23625.0],["1996-07-18",6.1226,6.2658,6.051,6.1584,145125.0],["1996-07-19",6.0868,6.1226,6.0152,6.0152,33975.0],["1996-07-22",6.0152,6.2658,6.0152,6.2658,2250.0],["1996-07-23",6.0152,6.2658,6.0152,6.0152,10350.0],["1996-07-24",5.9078,6.0152,5.9078,6.0152,6975.0],["1996-07-25",5.9078,5.9794,5.9078,5.9794,7875.0],["1996-07-26",5.9078,5.9436,5.9078,5.9078,3375.0],["1996-07-29",5.9078,6.1942,5.9078,5.9078,5400.0],["1996-07-30",5.9436,6.1942,5.9078,6.1584,50850.0],["1996-07-31",5.9078,6.1942,5.9078,6.051,62775.0],["1996-08-01",6.1942,6.1942,5.9078,6.1942,72900.0],["1996-08-02",6.1942,6.1942,5.9078,5.9078,16425.0],["1996-08-05",6.1942,6.1942,5.9794,5.9794,25425.0],["1996-08-06",5.9078,6.1942,5.9078,5.9078,107550.0],["1996-08-07",6.051,6.1942,5.9436,5.9436,132975.0],["1996-08-08",6.1942,6.1942,5.9078,5.9078,62775.0],["1996-08-09",5.9794,6.1942,5.9078,5.9078,47025.0],["1996-08-12",6.1942,6.1942,5.7646,5.9078,35325.0],["1996-08-13",5.693,5.8362,5.4781,5.7288,97875.0],["1996-08-14",5.5139,5.7646,5.4781,5.5139,70875.0],["1996-08-15",5.5855,5.7288,5.2991,5.4423,71325.0],["1996-08-16",5.5139,5.5855,5.2991,5.5855,78975.0],["1996-08-19",5.2991,5.5855,5.2991,5.3349,17100.0],["1996-08-20",5.5855,5.5855,5.2991,5.5855,104175.0],["1996-08-21",5.3349,5.5855,5.3349,5.5855,22950.0],["1996-08-22",5.5855,5.5855,5.2991,5.5855,33750.0],["1996-08-23",5.5855,5.5855,5.2991,5.2991,23400.0],["1996-08-26",5.2991,5.4423,5.2275,5.2275,133650.0],["1996-08-27",5.5139,5.5139,5.2275,5.2275,25875.0],["1996-08-28",5.5139,5.5139,5.2275,5.2275,89775.0],["1996-08-29",5.2275,5.4781,5.2275,5.4781,129825.0],["1996-08-30",5.5139,5.7288,5.2275,5.4423,428400.0],["1996-09-03",5.7288,5.8004,5.4423,5.7288,130500.0],["1996-09-04",5.872,5.872,5.6572,5.7288,60300.0],["1996-09-05",5.7288,5.7288,5.6572,5.6572,22500.0],["1996-09-06",5.693,5.872,5.6572,5.8362,457425.0],["1996-09-09",5.7288,5.8004,5.6393,5.7288,165150.0],["1996-09-10",5.8004,5.8004,5.693,5.693,46350.0],["1996-09-11",5.693,5.8004,5.6572,5.6572,127350.0],["1996-09-12",5.6572,5.8004,5.6572,5.8004,67050.0],["1996-09-13",5.7288,5.8004,5.6572,5.6572,51525.0],["1996-09-16",5.693,5.8004,5.6572,5.6572,222075.0],["1996-09-17",5.8004,5.8004,5.6572,5.8004,154800.0],["1996-09-18",5.6572,5.8004,5.6572,5.6572,2025.0],["1996-09-19",5.8004,5.8004,5.6572,5.8004,753075.0],["1996-09-20",5.8004,5.8004,5.6572,5.8004,50175.0],["1996-09-23",5.6572,5.8362,5.6572,5.6572,217350.0],["1996-09-24",5.6572,5.872,5.6572,5.8362,162675.0],["1996-09-25",5.872,5.872,5.6572,5.7288,15750.0],["1996-09-26",5.6742,5.9615,5.6742,5.6742,177975.0],["1996-09-27",5.7819,5.9615,5.7819,5.9615,44550.0],["1996-09-30",5.6742,5.9615,5.6742,5.9615,28800.0],["1996-10-01",5.6742,5.9615,5.6742,5.6742,122175.0],["1996-10-02",5.9615,5.9615,5.6742,5.8897,22050.0],["1996-10-03",5.9615,5.9615,5.746,5.9615,463275.0],["1996-10-04",5.8897,6.0333,5.746,5.746,76725.0],["1996-10-07",5.746,6.0333,5.746,5.7819,13275.0],["1996-10-08",5.8537,6.0333,5.746,6.0333,121500.0],["1996-10-09",6.0333,6.0333,5.8897,5.8897,2700.0],["1996-10-10",6.0333,6.0333,5.746,5.8897,8550.0],["1996-10-11",5.746,5.9615,5.746,5.8178,6975.0],["1996-10-14",5.746,6.0333,5.746,5.9256,19125.0],["1996-10-15",5.746,5.9256,5.746,5.8537,678825.0],["1996-10-16",5.746,5.9256,5.746,5.8178,7425.0],["1996-10-17",5.8178,5.8897,5.746,5.8358,28125.0],["1996-10-18",5.8897,5.8897,5.6742,5.7101,304650.0],["1996-10-21",5.6742,5.8897,5.6742,5.8178,15975.0],["1996-10-22",5.6742,5.8897,5.6742,5.746,29475.0],["1996-10-23",5.6742,5.8897,5.6742,5.8897,79875.0],["1996-10-24",5.8897,5.9256,5.6742,5.6742,26100.0],["1996-10-25",5.6742,5.8897,5.6742,5.8897,43650.0],["1996-10-28",5.6742,5.8897,5.5305,5.5305,51750.0],["1996-10-29",5.6383,5.746,5.5305,5.5305,75825.0],["1996-10-30",5.6383,5.746,5.5305,5.5305,31050.0],["1996-10-31",5.5844,5.746,5.5305,5.5305,549675.0],["1996-11-01",5.5305,5.6383,5.5305,5.6024,4050.0],["1996-11-04",5.6383,5.746,5.5305,5.746,23625.0],["1996-11-05",5.6742,5.746,5.5305,5.5305,21600.0],["1996-11-06",5.746,5.9615,5.5305,5.8178,29700.0],["1996-11-07",5.8178,5.8178,5.3869,5.3869,318600.0],["1996-11-08",5.315,5.5305,5.315,5.351,117450.0],["1996-11-11",5.3151,5.5305,5.3151,5.4587,153225.0],["1996-11-12",5.3869,5.5305,5.3869,5.4587,201825.0],["1996-11-13",5.4587,5.6024,5.3869,5.3869,88650.0],["1996-11-14",5.5305,5.5305,5.3869,5.3869,5400.0],["1996-11-15",5.5305,5.6024,5.3869,5.3869,14400.0],["1996-11-18",5.3869,5.6024,5.3151,5.4228,256050.0],["1996-11-19",5.351,5.5305,5.2432,5.2432,100125.0],["1996-11-20",5.2432,5.3151,5.2432,5.2432,425700.0],["1996-11-21",5.1714,5.3869,5.1714,5.3869,277425.0],["1996-11-22",5.3869,5.3869,5.2432,5.351,3825.0],["1996-11-25",5.2432,5.3869,5.2432,5.3151,18225.0],["1996-11-26",5.3151,5.6024,5.3151,5.6024,47025.0],["1996-11-27",5.4587,5.9974,5.4587,5.9974,68625.0],["1996-11-29",5.8897,5.9974,5.746,5.746,27900.0],["1996-12-02",5.746,5.9615,5.746,5.8537,11925.0],["1996-12-03",5.9615,5.9615,5.746,5.9615,38925.0],["1996-12-04",5.746,5.8897,5.6742,5.7819,75150.0],["1996-12-05",5.8897,5.8897,5.6742,5.7819,71550.0],["1996-12-06",5.6024,5.8897,5.6024,5.8897,22500.0],["1996-12-09",5.8178,5.9615,5.746,5.746,43875.0],["1996-12-10",5.8897,6.1051,5.746,6.0333,45900.0],["1996-12-11",6.0333,6.0333,5.6742,5.8178,106425.0],["1996-12-12",5.6024,5.8178,5.6024,5.746,36675.0],["1996-12-13",5.6024,5.8178,5.6024,5.6024,13050.0],["1996-12-16",5.6024,5.6024,5.6024,5.6024,3375.0],["1996-12-17",5.7101,5.8178,5.6024,5.6024,71325.0],["1996-12-18",5.8178,5.8897,5.6024,5.6024,143325.0],["1996-12-19",5.6742,5.8897,5.6024,5.6024,48600.0],["1996-12-20",5.8897,5.8897,5.6024,5.6742,77850.0],["1996-12-23",5.8537,5.8537,5.6024,5.728,28575.0],["1996-12-24",5.6024,5.746,5.6024,5.6742,12150.0],["1996-12-26",5.6194,5.7635,5.6194,5.6194,11025.0],["1996-12-27",5.8356,5.8356,5.6194,5.7275,6075.0],["1996-12-30",5.6194,5.8356,5.6194,5.6194,6300.0],["1996-12-31",5.6194,5.8356,5.4753,5.4753,50400.0],["1997-01-02",5.7635,5.7635,5.1872,5.2232,299025.0],["1997-01-03",5.3312,5.6194,5.0791,5.5114,1061100.0],["1997-01-06",5.6194,5.9796,5.5474,5.9076,289575.0],["1997-01-07",5.9796,6.4839,5.9796,6.4839,187650.0],["1997-01-08",6.484,6.556,6.1958,6.4479,297450.0],["1997-01-09",6.2678,6.484,6.2678,6.4119,39375.0],["1997-01-10",6.484,6.484,6.1958,6.4119,62325.0],["1997-01-13",6.4119,6.4119,6.1958,6.3399,24525.0],["1997-01-14",6.484,6.6641,6.4119,6.628,108000.0],["1997-01-15",6.484,6.7721,6.484,6.7001,46575.0],["1997-01-16",6.7721,6.7721,6.556,6.628,36900.0],["1997-01-17",6.556,6.628,6.4119,6.4119,72000.0],["1997-01-20",6.556,6.556,6.4119,6.4119,12375.0],["1997-01-21",6.4119,6.556,6.4119,6.4119,39150.0],["1997-01-22",6.4119,6.556,6.4119,6.556,27675.0],["1997-01-23",6.3399,6.538,6.3399,6.4119,59175.0],["1997-01-24",6.3399,6.556,6.3399,6.556,15975.0],["1997-01-27",6.556,6.628,6.4119,6.628,27450.0],["1997-01-28",6.556,6.8802,6.556,6.628,110700.0],["1997-01-29",6.628,6.9162,6.628,6.7001,25200.0],["1997-01-30",6.9162,6.9883,6.7721,6.7721,31050.0],["1997-01-31",6.8802,6.9883,6.7721,6.7721,30600.0],["1997-02-03",6.7721,7.0963,6.7721,7.0423,82350.0],["1997-02-04",6.9883,7.1323,6.9162,6.9883,65250.0],["1997-02-05",7.0603,7.0603,6.9162,6.9162,44775.0],["1997-02-06",6.9162,7.0963,6.9162,7.0963,17100.0],["1997-02-07",6.9162,6.9883,6.628,6.7361,36225.0],["1997-02-10",6.8442,6.9162,6.6641,6.6641,10575.0],["1997-02-11",6.6641,6.9162,6.6641,6.9162,58950.0],["1997-02-12",6.9162,6.9522,6.7001,6.9162,32850.0],["1997-02-13",6.7001,6.9522,6.7001,6.9522,9450.0],["1997-02-14",6.9162,6.9162,6.628,6.628,46350.0],["1997-02-18",6.8442,6.8442,6.628,6.628,86850.0],["1997-02-19",6.6641,6.7721,6.628,6.7721,17550.0],["1997-02-20",6.1237,6.2678,5.7635,6.1237,128025.0],["1997-02-21",5.9076,6.1237,5.9076,6.1237,45000.0],["1997-02-24",5.9076,6.1237,5.9076,6.0157,126000.0],["1997-02-25",6.0517,6.0517,5.7635,5.8356,131175.0],["1997-02-26",5.7635,5.9076,5.6194,5.6194,122400.0],["1997-02-27",5.7635,5.7635,5.1872,5.4033,231750.0],["1997-02-28",5.4033,5.4033,5.1151,5.1692,231525.0],["1997-03-03",5.3313,5.3313,5.0431,5.1151,323550.0],["1997-03-04",5.2592,5.3313,4.971,5.0431,342675.0],["1997-03-05",5.0431,5.3312,5.0431,5.1511,322875.0],["1997-03-06",5.3313,5.3313,5.1511,5.3313,255825.0],["1997-03-07",5.1511,5.3313,5.1511,5.1872,387900.0],["1997-03-10",5.4393,5.4393,5.1872,5.4393,99675.0],["1997-03-11",5.3312,5.4393,5.1872,5.3673,151200.0],["1997-03-12",5.4393,5.4393,5.1872,5.2592,264150.0],["1997-03-13",5.4393,5.4393,5.2232,5.2592,168750.0],["1997-03-14",5.4033,5.4033,5.1511,5.1511,117000.0],["1997-03-17",5.3313,5.3313,5.1511,5.3313,24525.0],["1997-03-18",5.4393,5.4393,5.2232,5.2232,218025.0],["1997-03-19",5.4033,5.4393,5.1872,5.1872,88200.0],["1997-03-20",5.3313,5.3313,5.1511,5.2592,166050.0],["1997-03-21",5.1511,5.2592,5.1511,5.2592,173025.0],["1997-03-24",5.3313,5.4753,5.1872,5.4753,846900.0],["1997-03-25",5.4753,5.8356,5.4033,5.7635,395325.0],["1997-03-26",5.6705,6.1066,5.6705,5.7432,452475.0],["1997-03-27",5.8886,6.034,5.8159,5.8886,514575.0],["1997-03-31",5.9613,5.9976,5.7432,5.9976,304200.0],["1997-04-01",5.9976,5.9976,5.8159,5.8886,51975.0],["1997-04-02",5.8159,5.9976,5.7432,5.7432,62325.0],["1997-04-03",5.8886,5.8886,5.6705,5.7432,42750.0],["1997-04-04",5.6705,5.8159,5.6705,5.8159,21375.0],["1997-04-07",5.8159,5.8886,5.7432,5.8886,33075.0],["1997-04-08",5.8886,5.8886,5.6705,5.6705,53325.0],["1997-04-09",5.5978,5.5978,5.4887,5.5251,80550.0],["1997-04-10",5.4524,5.5251,5.4524,5.4887,58050.0],["1997-04-11",5.3797,5.5251,5.3797,5.3797,59175.0],["1997-04-14",5.3797,5.3797,5.2343,5.3797,76725.0],["1997-04-15",5.307,5.3797,5.1616,5.2343,94725.0],["1997-04-16",5.2343,5.4524,5.2343,5.307,404325.0],["1997-04-17",5.4887,5.5251,5.307,5.3433,129150.0],["1997-04-18",5.4524,5.5251,5.2343,5.4887,104175.0],["1997-04-21",5.5978,5.5978,5.4524,5.5978,36000.0],["1997-04-22",5.5978,5.6705,5.5251,5.6341,83925.0],["1997-04-23",5.6705,5.7068,5.5251,5.6705,57150.0],["1997-04-24",5.5251,5.7432,5.5251,5.7432,18000.0],["1997-04-25",5.7795,5.7795,5.7068,5.7432,19125.0],["1997-04-28",5.7432,5.7432,5.6705,5.6705,16650.0],["1997-04-29",5.7068,5.8159,5.7068,5.8159,29925.0],["1997-04-30",5.7795,5.8159,5.7795,5.7795,18450.0],["1997-05-01",5.8159,5.8886,5.8159,5.8522,23625.0],["1997-05-02",5.8886,6.0703,5.8886,6.0703,22275.0],["1997-05-05",6.0703,6.143,5.9976,6.143,55125.0],["1997-05-06",6.143,6.1793,6.0703,6.0703,37575.0],["1997-05-07",6.0703,6.1067,6.0703,6.0703,39600.0],["1997-05-08",6.0339,6.0339,5.5978,5.8159,68850.0],["1997-05-09",5.8886,5.8886,5.7068,5.7068,81675.0],["1997-05-12",5.7068,5.7068,5.5978,5.5978,102825.0],["1997-05-13",5.5978,5.5978,5.3797,5.5614,45225.0],["1997-05-14",5.5614,5.5614,5.416,5.4887,85275.0],["1997-05-15",5.4887,5.5251,5.4524,5.4887,33525.0],["1997-05-16",5.5251,5.5251,5.4524,5.4887,24975.0],["1997-05-19",5.416,5.4887,5.416,5.4887,33750.0],["1997-05-20",5.4887,5.4887,5.3797,5.416,115650.0],["1997-05-21",5.4524,5.4887,5.416,5.4524,45675.0],["1997-05-22",5.4524,5.4524,5.3797,5.416,112050.0],["1997-05-23",5.4524,5.5614,5.4524,5.5614,36450.0],["1997-05-27",5.5251,5.5978,5.5251,5.5614,11025.0],["1997-05-28",5.5978,5.7068,5.5978,5.6705,68175.0],["1997-05-29",5.7068,5.7432,5.7068,5.7432,8100.0],["1997-05-30",5.7432,5.8159,5.7432,5.8159,73575.0],["1997-06-02",5.8159,5.8886,5.8159,5.8886,31275.0],["1997-06-03",5.8886,5.9613,5.8886,5.9613,24075.0],["1997-06-04",5.9613,5.9613,5.8886,5.9249,61200.0],["1997-06-05",5.8886,6.034,5.8886,5.9976,15975.0],["1997-06-06",5.9976,6.034,5.9249,6.034,20025.0],["1997-06-09",5.9976,6.1066,5.9976,6.1066,23625.0],["1997-06-10",6.1067,6.1067,5.9976,6.034,18450.0],["1997-06-11",5.9976,6.034,5.9249,5.9249,102825.0],["1997-06-12",5.8522,5.9249,5.8159,5.8886,35325.0],["1997-06-13",5.9249,5.9249,5.8886,5.9249,26100.0],["1997-06-16",5.9976,6.034,5.9613,5.9976,25200.0],["1997-06-17",5.9613,6.034,5.9249,5.9249,14625.0],["1997-06-18",5.8886,5.8886,5.7795,5.7795,83475.0],["1997-06-19",5.8159,5.8159,5.7795,5.8159,41175.0],["1997-06-20",5.8159,5.8159,5.7795,5.7795,74025.0],["1997-06-23",5.7795,5.7795,5.5614,5.5614,36225.0],["1997-06-24",5.5978,5.6341,5.416,5.5614,40725.0],["1997-06-25",5.5251,5.5251,5.4524,5.5251,139275.0],["1997-06-26",5.5243,5.5426,5.5061,5.5061,17100.0],["1997-06-27",5.5426,5.6337,5.5426,5.6155,20700.0],["1997-06-30",5.6155,5.7978,5.6155,5.7614,42750.0],["1997-07-01",5.7614,5.7614,5.7614,5.7614,3375.0],["1997-07-02",5.7249,5.7249,5.6884,5.7067,69300.0],["1997-07-03",5.7249,5.7978,5.6155,5.7978,33525.0],["1997-07-07",5.7978,5.7978,5.652,5.652,40725.0],["1997-07-08",5.6702,5.7249,5.6702,5.6702,33750.0],["1997-07-09",5.652,5.7249,5.652,5.7067,7650.0],["1997-07-10",5.7796,5.8707,5.7614,5.8525,197775.0],["1997-07-11",5.8707,5.9801,5.8707,5.9072,26550.0],["1997-07-14",5.9801,5.9801,5.8707,5.8707,25200.0],["1997-07-15",5.7978,5.9072,5.7978,5.8707,82350.0],["1997-07-16",5.8707,5.9254,5.8343,5.9254,13275.0],["1997-07-17",5.889,6.1169,5.889,6.1078,58050.0],["1997-07-18",6.1078,6.1078,5.9072,6.0166,54450.0],["1997-07-21",5.9801,5.9984,5.9072,5.9437,26100.0],["1997-07-22",5.9619,5.9619,5.7249,5.7249,33525.0],["1997-07-23",5.7431,5.7431,5.7067,5.7249,59625.0],["1997-07-24",5.7249,5.8343,5.7067,5.8343,60975.0],["1997-07-25",5.8343,5.8343,5.7978,5.8343,51075.0],["1997-07-28",5.8343,5.8343,5.7978,5.816,40950.0],["1997-07-29",5.816,6.0166,5.816,5.9984,88650.0],["1997-07-30",5.9801,6.126,5.9801,6.0531,114750.0],["1997-07-31",6.0713,6.126,6.0166,6.0531,34875.0],["1997-08-01",6.0348,6.0348,5.8707,5.9437,39600.0],["1997-08-04",5.9437,6.0531,5.9254,6.0531,70425.0],["1997-08-05",6.0166,6.0166,5.9437,5.9984,33300.0],["1997-08-06",5.9801,6.0166,5.9437,5.9801,57375.0],["1997-08-07",5.9801,6.3083,5.9801,6.3083,174150.0],["1997-08-08",6.2354,6.2536,6.1078,6.126,45450.0],["1997-08-11",6.1078,6.126,5.9801,6.126,27225.0],["1997-08-12",6.126,6.126,6.0531,6.0713,28800.0],["1997-08-13",6.0713,6.0895,5.9801,6.0166,39150.0],["1997-08-14",5.9984,5.9984,5.9254,5.9437,51750.0],["1997-08-15",5.9437,5.9437,5.8707,5.8707,28350.0],["1997-08-18",5.8525,5.9072,5.8525,5.9072,18000.0],["1997-08-19",5.9072,5.9619,5.8707,5.9437,68625.0],["1997-08-20",5.9619,5.9619,5.889,5.9072,12375.0],["1997-08-21",5.889,5.9619,5.8525,5.8525,26775.0],["1997-08-22",5.8525,5.9437,5.8525,5.9437,256275.0],["1997-08-25",5.9254,5.9619,5.8525,5.9072,65700.0],["1997-08-26",5.889,5.9437,5.889,5.9254,32625.0],["1997-08-27",5.889,5.9619,5.889,5.9619,18675.0],["1997-08-28",5.9254,6.0895,5.889,5.9984,32175.0],["1997-08-29",5.9984,6.1442,5.9984,6.126,21375.0],["1997-09-02",6.1078,6.1625,6.1078,6.1625,40950.0],["1997-09-03",6.1625,6.2536,6.126,6.2172,23175.0],["1997-09-04",6.2354,6.2354,5.9984,6.0166,37125.0],["1997-09-05",6.0166,6.126,6.0166,6.126,60750.0],["1997-09-08",6.126,6.3083,6.126,6.3083,25875.0],["1997-09-09",6.2901,6.6183,6.2901,6.5453,98325.0],["1997-09-10",6.5089,6.5453,6.3812,6.3812,62550.0],["1997-09-11",6.3448,6.4906,6.3448,6.4542,19125.0],["1997-09-12",6.4906,6.5271,6.4359,6.5271,29250.0],["1997-09-15",6.5089,6.5636,6.4724,6.5271,14400.0],["1997-09-16",6.5271,6.5636,6.5089,6.5271,14850.0],["1997-09-17",6.5453,6.6365,6.5271,6.6365,48600.0],["1997-09-18",6.6547,6.7641,6.6547,6.6912,53325.0],["1997-09-19",6.7094,6.7823,6.6,6.7823,65025.0],["1997-09-22",6.7824,6.8006,6.7094,6.7459,66825.0],["1997-09-23",6.8188,6.8188,6.7277,6.8006,21600.0],["1997-09-24",6.7824,6.7824,6.7277,6.7277,8325.0],["1997-09-25",6.7277,6.8188,6.7277,6.8188,82350.0],["1997-09-26",6.745,6.8364,6.745,6.8181,32400.0],["1997-09-29",6.745,6.8912,6.745,6.8729,45675.0],["1997-09-30",6.8729,7.0374,6.745,6.7632,86850.0],["1997-10-01",6.7815,6.8364,6.7815,6.7998,45900.0],["1997-10-02",6.946,7.0192,6.9278,6.946,137475.0],["1997-10-03",6.9095,6.9278,6.745,6.745,24300.0],["1997-10-06",6.745,6.7815,6.7267,6.7267,20250.0],["1997-10-07",6.745,6.745,6.6719,6.7267,19800.0],["1997-10-08",6.7084,6.7267,6.5439,6.5622,29925.0],["1997-10-09",6.5622,6.5622,6.1966,6.2149,26325.0],["1997-10-10",6.1966,6.2149,5.9407,6.1235,104850.0],["1997-10-13",6.1418,6.5073,6.1418,6.5073,67275.0],["1997-10-14",6.5073,6.617,6.5073,6.5439,90225.0],["1997-10-15",6.5439,6.5439,6.4159,6.4525,36450.0],["1997-10-16",6.4525,6.5987,6.4525,6.5987,40275.0],["1997-10-17",6.5987,6.7267,6.5622,6.617,70200.0],["1997-10-20",6.5805,6.5987,6.5805,6.5987,6975.0],["1997-10-21",6.5805,6.5987,6.5622,6.5622,23625.0],["1997-10-22",6.5805,6.5805,6.2332,6.2514,66375.0],["1997-10-23",6.2149,6.2332,6.1052,6.1783,129600.0],["1997-10-24",6.1966,6.4159,6.1966,6.4159,22500.0],["1997-10-27",6.4159,6.5073,6.1783,6.1783,23400.0],["1997-10-28",6.1418,6.1418,6.0138,6.1418,37800.0],["1997-10-29",6.1783,6.2332,6.1783,6.1966,18225.0],["1997-10-30",6.1966,6.288,6.1783,6.2149,24300.0],["1997-10-31",6.1783,6.2149,6.1418,6.1783,26775.0],["1997-11-03",6.2149,6.288,6.2149,6.2514,15300.0],["1997-11-04",6.2149,6.3063,6.1783,6.2149,24750.0],["1997-11-05",6.16,6.2149,6.1418,6.1966,7425.0],["1997-11-06",6.2697,6.3428,6.2332,6.2697,29475.0],["1997-11-07",6.2697,6.3611,6.2332,6.3063,67725.0],["1997-11-10",6.3611,6.4342,6.3611,6.4342,45225.0],["1997-11-11",6.4342,6.5256,6.3977,6.5256,58050.0],["1997-11-12",6.5439,6.5439,6.3977,6.4159,9450.0],["1997-11-13",6.3977,6.4159,6.3428,6.3428,49500.0],["1997-11-14",6.3428,6.6536,6.3428,6.617,38700.0],["1997-11-17",6.6536,6.7815,6.5439,6.745,32850.0],["1997-11-18",6.745,6.7815,6.745,6.745,33300.0],["1997-11-19",6.7998,6.8181,6.745,6.7815,47025.0],["1997-11-20",6.745,6.7815,6.7267,6.7815,27450.0],["1997-11-21",6.8181,6.8364,6.7632,6.7632,23175.0],["1997-11-24",6.7267,6.7632,6.6901,6.7267,395325.0],["1997-11-25",6.6901,6.6901,6.5805,6.5987,13050.0],["1997-11-26",6.6719,6.7632,6.6536,6.6719,69975.0],["1997-11-28",6.6718,6.6901,6.6718,6.6901,11700.0],["1997-12-01",6.6536,6.946,6.6353,6.9278,17550.0],["1997-12-02",6.8729,6.9278,6.7998,6.9278,69075.0],["1997-12-03",6.9095,6.9095,6.7632,6.7815,46350.0],["1997-12-04",6.7815,6.9826,6.7632,6.9278,68175.0],["1997-12-05",6.8912,6.9278,6.8729,6.9278,8550.0],["1997-12-08",6.9278,6.9278,6.7998,6.8912,11025.0],["1997-12-09",6.9095,6.946,6.8546,6.9095,13275.0],["1997-12-10",6.8729,6.9095,6.8364,6.9095,13050.0],["1997-12-11",6.8729,6.8729,6.7998,6.8364,66150.0],["1997-12-12",6.8181,6.9826,6.7998,6.7998,18900.0],["1997-12-15",6.8546,6.9095,6.7815,6.7815,24975.0],["1997-12-16",6.8181,6.8546,6.745,6.745,13500.0],["1997-12-17",6.7632,6.7815,6.6353,6.7267,37575.0],["1997-12-18",6.7084,6.7267,6.7084,6.7267,3600.0],["1997-12-19",6.6536,6.7267,6.617,6.6536,55575.0],["1997-12-22",6.6901,6.7267,6.6719,6.7084,19575.0],["1997-12-23",6.7267,6.7267,6.6353,6.6536,14400.0],["1997-12-24",6.6536,6.6536,6.5987,6.5987,3825.0],["1997-12-26",6.5614,6.5614,6.3781,6.3964,12375.0],["1997-12-29",6.4147,6.7813,6.4147,6.7446,72450.0],["1997-12-30",6.763,6.7996,6.708,6.7446,23850.0],["1997-12-31",6.7446,6.7996,6.7446,6.7446,55800.0],["1998-01-02",6.708,6.708,6.6713,6.6713,4050.0],["1998-01-05",6.6713,6.6896,6.6347,6.6896,31050.0],["1998-01-06",6.6896,6.8729,6.6896,6.8179,21825.0],["1998-01-07",6.8546,6.8546,6.5247,6.5247,137475.0],["1998-01-08",6.5613,6.7446,6.5613,6.6713,45225.0],["1998-01-09",6.6347,6.6347,6.4331,6.4331,38475.0],["1998-01-12",6.3781,6.3781,6.2681,6.3048,7875.0],["1998-01-13",6.3781,6.3964,6.3414,6.3964,13275.0],["1998-01-14",6.3964,6.5247,6.3781,6.5247,11025.0],["1998-01-15",6.5064,6.543,6.4514,6.4697,6525.0],["1998-01-16",6.5064,6.5064,6.3964,6.4514,47250.0],["1998-01-20",6.4147,6.4331,6.3964,6.4147,15075.0],["1998-01-21",6.4147,6.4147,6.3781,6.3964,23850.0],["1998-01-22",6.3964,6.5247,6.3231,6.5064,34200.0],["1998-01-23",6.5247,6.5613,6.488,6.5247,24525.0],["1998-01-26",6.5247,6.5797,6.488,6.5064,32400.0],["1998-01-27",6.5247,6.6347,6.3964,6.4147,37350.0],["1998-01-28",6.3964,6.5613,6.3414,6.5613,34650.0],["1998-01-29",6.5247,6.8729,6.4697,6.8546,38925.0],["1998-01-30",6.8179,6.8912,6.7446,6.8912,24525.0],["1998-02-02",6.8912,6.8912,6.598,6.598,15075.0],["1998-02-03",6.6347,6.8546,6.6347,6.763,47700.0],["1998-02-04",6.7263,6.8179,6.7263,6.7446,29925.0],["1998-02-05",6.708,6.8729,6.653,6.708,11925.0],["1998-02-06",6.7813,6.8546,6.7813,6.8546,15750.0],["1998-02-09",6.8546,7.3311,6.8546,7.0379,109350.0],["1998-02-10",7.0379,7.3311,7.0379,7.1845,33300.0],["1998-02-11",7.2211,7.7343,6.7996,6.8363,78975.0],["1998-02-12",6.8546,6.8546,6.7263,6.763,29700.0],["1998-02-13",6.763,6.9646,6.7446,6.9646,40050.0],["1998-02-17",6.9279,7.0379,6.9279,7.0195,45675.0],["1998-02-18",6.9829,7.0012,6.7446,6.7813,62100.0],["1998-02-19",6.9646,7.1662,6.9279,6.9279,167400.0],["1998-02-20",6.9279,7.0379,6.9279,7.0379,31950.0],["1998-02-23",7.0379,7.1295,7.0379,7.1295,22725.0],["1998-02-24",7.1478,7.3311,7.0745,7.3311,83250.0],["1998-02-25",7.3678,8.1009,7.3678,8.0092,188100.0],["1998-02-26",8.0642,8.2842,7.7893,7.8076,176625.0],["1998-02-27",7.7893,7.8443,7.661,7.771,68400.0],["1998-03-02",7.7893,7.7893,7.6977,7.7527,23625.0],["1998-03-03",7.7893,7.9176,7.771,7.9176,53100.0],["1998-03-04",7.9176,8.3208,7.9176,8.1925,148950.0],["1998-03-05",8.2108,8.4308,8.0642,8.0642,172800.0],["1998-03-06",8.0642,8.2108,8.0642,8.0826,28125.0],["1998-03-09",8.0459,8.1009,7.9909,8.0276,15525.0],["1998-03-10",7.9909,8.0459,7.9176,8.0092,26100.0],["1998-03-11",8.0826,8.3575,8.0826,8.3575,54900.0],["1998-03-12",8.3391,8.4308,8.3025,8.3391,21600.0],["1998-03-13",8.3941,8.4308,8.3208,8.4308,45675.0],["1998-03-16",8.4308,8.5224,8.3758,8.5224,27450.0],["1998-03-17",8.5041,8.6507,8.5041,8.5407,36000.0],["1998-03-18",8.5407,8.6141,8.5224,8.5407,35325.0],["1998-03-19",8.5774,8.5957,8.5224,8.5591,20475.0],["1998-03-20",8.5224,8.5224,8.2842,8.3575,52200.0],["1998-03-23",8.3391,8.4858,8.3391,8.4674,12825.0],["1998-03-24",8.4858,8.4858,8.3575,8.3575,57825.0],["1998-03-25",8.3758,8.3758,8.1375,8.1559,24300.0],["1998-03-26",8.1559,8.1559,7.9909,8.0459,24300.0],["1998-03-27",8.0112,8.085,7.9189,8.0666,26775.0],["1998-03-30",8.1035,8.325,8.1035,8.2881,63225.0],["1998-03-31",8.3065,8.3619,8.2512,8.2696,55575.0],["1998-04-01",8.2696,8.3065,8.2327,8.2327,152550.0],["1998-04-02",8.2512,8.2696,8.2142,8.2512,258525.0],["1998-04-03",8.2512,8.325,8.2142,8.3065,96525.0],["1998-04-06",8.2696,8.4727,8.2696,8.3065,83700.0],["1998-04-07",8.3988,8.3988,8.2696,8.3065,22725.0],["1998-04-08",8.3804,8.3804,8.325,8.325,50850.0],["1998-04-09",8.3065,8.325,8.2512,8.3065,49050.0],["1998-04-13",8.3065,8.325,8.2696,8.2881,18450.0],["1998-04-14",8.2696,8.3988,8.2512,8.3804,19125.0],["1998-04-15",8.3804,8.4173,8.2512,8.2881,88650.0],["1998-04-16",8.2696,8.3435,8.2327,8.2881,41625.0],["1998-04-17",8.2142,8.4911,8.2142,8.4358,75375.0],["1998-04-20",8.4542,8.6203,8.4542,8.6203,59625.0],["1998-04-21",8.6203,8.8234,8.6203,8.8234,40050.0],["1998-04-22",8.7865,8.7865,8.6757,8.6942,94500.0],["1998-04-23",8.6757,8.7126,8.6203,8.6942,20250.0],["1998-04-24",8.6757,8.6942,8.5465,8.565,77625.0],["1998-04-27",8.565,8.565,8.4358,8.5096,28800.0],["1998-04-28",8.4911,8.6388,8.4727,8.6019,68625.0],["1998-04-29",8.6019,8.7126,8.6019,8.6388,78300.0],["1998-04-30",8.6388,8.7865,8.6388,8.7311,76500.0],["1998-05-01",8.7311,8.8049,8.7311,8.8049,18900.0],["1998-05-04",8.8234,8.8972,8.8234,8.8788,52200.0],["1998-05-05",8.8972,8.8972,8.7496,8.7496,50175.0],["1998-05-06",8.768,8.8049,8.7311,8.7496,156375.0],["1998-05-07",8.8234,8.9711,8.8234,8.8603,66150.0],["1998-05-08",8.8603,8.9341,8.8049,8.8234,101250.0],["1998-05-11",8.8234,8.8234,8.6388,8.6573,31275.0],["1998-05-12",8.6573,8.6942,8.5465,8.5465,66150.0],["1998-05-13",8.565,8.565,8.3804,8.4173,84150.0],["1998-05-14",8.4173,8.4358,8.122,8.1589,81675.0],["1998-05-15",8.122,8.122,7.9374,7.9374,50400.0],["1998-05-18",8.0112,8.085,7.6974,7.6974,135000.0],["1998-05-19",7.6974,8.085,7.6974,7.9927,115650.0],["1998-05-20",8.0297,8.2512,7.9927,8.2327,119025.0],["1998-05-21",8.2327,8.528,8.2327,8.2881,143550.0],["1998-05-22",8.2696,8.2696,8.2142,8.2142,33075.0],["1998-05-26",8.2327,8.6573,8.2142,8.4911,126900.0],["1998-05-27",8.5096,8.5096,8.1589,8.2512,113850.0],["1998-05-28",8.2881,8.2881,8.1404,8.1773,63450.0],["1998-05-29",8.1773,8.4173,8.1773,8.3435,137700.0],["1998-06-01",8.3804,8.5096,8.325,8.4173,83700.0],["1998-06-02",8.4173,8.4358,8.2512,8.325,76725.0],["1998-06-03",8.3619,8.528,8.3065,8.4542,97650.0],["1998-06-04",8.4357,8.5465,8.4357,8.5465,76500.0],["1998-06-05",8.5096,8.528,8.4727,8.4911,35100.0],["1998-06-08",8.4911,8.5096,8.3988,8.4173,54000.0],["1998-06-09",8.4173,8.4358,8.3065,8.3435,55800.0],["1998-06-10",8.3065,8.3435,8.2142,8.2142,82125.0],["1998-06-11",8.2142,8.2142,8.085,8.1773,43425.0],["1998-06-12",8.1404,8.3065,8.1035,8.3065,347850.0],["1998-06-15",8.3065,8.325,8.2512,8.3065,110250.0],["1998-06-16",8.3065,8.4358,8.3065,8.4358,131175.0],["1998-06-17",8.4173,8.7865,8.4173,8.7126,124200.0],["1998-06-18",8.6388,8.6573,8.565,8.5834,45675.0],["1998-06-19",8.528,8.565,8.3804,8.4727,67050.0],["1998-06-22",8.4173,8.528,8.3804,8.4358,48825.0],["1998-06-23",8.4727,8.768,8.4727,8.6019,352350.0],["1998-06-24",8.6388,8.7126,8.5465,8.6388,159750.0],["1998-06-25",8.6203,8.9711,8.6203,8.8234,189675.0],["1998-06-26",8.8086,8.8271,8.7716,8.8271,148275.0],["1998-06-29",8.8271,8.9381,8.8271,8.8826,229725.0],["1998-06-30",8.8826,9.1417,8.8826,9.0677,515475.0],["1998-07-01",8.9936,8.9936,8.7346,8.8086,657450.0],["1998-07-02",8.8086,9.1417,8.8086,9.0306,372825.0],["1998-07-06",9.1047,9.2342,9.0862,9.1602,210825.0],["1998-07-07",9.3082,9.4748,9.2712,9.4378,622575.0],["1998-07-08",9.3638,9.4008,9.3082,9.3452,401175.0],["1998-07-09",9.3637,9.8079,9.3637,9.7339,537750.0],["1998-07-10",9.6968,9.8449,9.6968,9.7894,193275.0],["1998-07-13",9.8449,9.8634,9.6228,9.6969,128250.0],["1998-07-14",9.7339,10.2335,9.7339,10.1595,474750.0],["1998-07-15",10.1965,10.326,10.0485,10.326,197100.0],["1998-07-16",10.4001,10.5666,10.326,10.4186,128250.0],["1998-07-17",10.4186,10.7702,10.4186,10.7517,188775.0],["1998-07-20",10.9552,11.1588,10.9367,10.9552,346275.0],["1998-07-21",10.9552,10.9552,10.7331,10.7517,179100.0],["1998-07-22",10.7332,10.7332,10.178,10.178,199575.0],["1998-07-23",10.1595,10.1595,9.9559,10.104,128925.0],["1998-07-24",10.178,10.363,10.067,10.1595,281700.0],["1998-07-27",10.1965,10.2335,10.067,10.1225,161325.0],["1998-07-28",10.104,10.289,9.9929,10.1965,114975.0],["1998-07-29",10.5111,11.1958,10.5111,11.0107,322650.0],["1998-07-30",11.0477,11.1403,10.6591,10.6591,187650.0],["1998-07-31",10.6591,10.6591,10.4556,10.5111,162225.0],["1998-08-03",10.5111,10.9552,10.5111,10.8997,149625.0],["1998-08-04",10.9737,11.1033,10.6961,10.7517,260550.0],["1998-08-05",10.7887,10.9552,10.6776,10.9182,95175.0],["1998-08-06",10.9552,11.5474,10.9552,11.4364,326925.0],["1998-08-07",11.5104,12.0655,11.4919,11.9915,321750.0],["1998-08-10",11.9915,11.9915,11.5751,11.825,76050.0],["1998-08-11",11.7417,11.7417,11.5474,11.7139,86850.0],["1998-08-12",11.7972,12.3801,11.7139,12.0193,156000.0],["1998-08-13",12.0748,12.4079,12.0193,12.3801,202650.0],["1998-08-14",12.4634,13.1018,12.4634,13.1018,106200.0],["1998-08-17",13.1018,13.2129,12.7687,12.9631,134250.0],["1998-08-18",13.0741,14.3787,12.9908,13.9623,284850.0],["1998-08-19",13.1574,13.2684,11.3253,12.047,751950.0],["1998-08-20",11.9915,12.6577,11.9915,12.4634,333450.0],["1998-08-21",12.4079,12.4079,11.8805,12.1858,248100.0],["1998-08-24",12.2136,12.5467,12.2136,12.3801,96750.0],["1998-08-25",12.2691,12.852,12.2691,12.4634,99300.0],["1998-08-26",12.4356,12.4356,12.1858,12.2969,72450.0],["1998-08-27",12.2413,12.2413,11.8805,12.1026,88800.0],["1998-08-28",12.047,12.1858,11.4641,11.7972,123600.0],["1998-08-31",11.7417,11.825,10.1595,10.5481,135150.0],["1998-09-01",10.5481,11.7695,10.5481,11.5474,280800.0],["1998-09-02",11.6584,11.6584,11.4919,11.5196,86850.0],["1998-09-03",11.5196,11.5474,11.3253,11.4364,60300.0],["1998-09-04",11.4641,11.5474,11.3808,11.4364,106050.0],["1998-09-08",11.5474,11.7695,11.131,11.2698,130050.0],["1998-09-09",11.3253,11.3253,11.1033,11.2143,220950.0],["1998-09-10",11.1033,11.1588,10.8812,11.1588,209250.0],["1998-09-11",11.0755,11.825,10.9922,11.825,175650.0],["1998-09-14",11.825,12.3801,11.825,11.8527,129600.0],["1998-09-15",11.8805,12.1303,11.825,12.047,117900.0],["1998-09-16",12.1581,12.6855,12.1581,12.6855,171300.0],["1998-09-17",12.5744,12.5744,12.2413,12.5189,66450.0],["1998-09-18",12.7688,12.7688,12.5189,12.6577,100200.0],["1998-09-21",12.6577,12.852,12.4357,12.7965,77550.0],["1998-09-22",12.8798,12.9075,12.7965,12.9075,109500.0],["1998-09-23",12.8798,14.1011,12.8798,13.9346,288900.0],["1998-09-24",13.8791,14.8784,13.768,14.1844,266700.0],["1998-09-25",14.1567,14.2122,14.0456,14.2122,198900.0],["1998-09-28",13.7939,14.1276,13.7939,14.0442,86700.0],["1998-09-29",14.0164,14.0164,13.4324,13.627,79950.0],["1998-09-30",13.6827,13.6827,12.9874,13.0986,68100.0],["1998-10-01",13.3211,13.7939,13.1821,13.1821,74850.0],["1998-10-02",13.1543,13.1543,12.7093,13.043,102150.0],["1998-10-05",12.9318,12.9318,12.459,12.5146,96750.0],["1998-10-06",12.5702,12.8483,12.5146,12.7371,270300.0],["1998-10-07",12.7371,12.7649,12.3756,12.5703,170850.0],["1998-10-08",12.459,12.4868,11.1797,11.7638,398100.0],["1998-10-09",11.875,12.459,11.7916,12.2365,213900.0],["1998-10-12",12.3478,13.043,12.3478,12.904,122550.0],["1998-10-13",12.904,13.2377,12.8205,13.0152,76950.0],["1998-10-14",13.0152,13.0152,12.7927,12.8205,86100.0],["1998-10-15",12.7093,13.5158,12.7093,13.2099,140400.0],["1998-10-16",13.3211,13.3489,12.9596,13.0152,113850.0],["1998-10-19",13.0708,14.2945,13.0708,14.2945,257250.0],["1998-10-20",14.3779,15.2957,14.3779,14.4614,504150.0],["1998-10-21",14.4614,14.4614,13.8773,14.0164,106500.0],["1998-10-22",14.0998,14.2111,13.933,14.2111,60600.0],["1998-10-23",14.2111,14.2111,13.9886,14.2111,23700.0],["1998-10-26",14.2389,14.5726,14.2389,14.5448,267150.0],["1998-10-27",14.5448,15.0176,14.517,14.8785,212100.0],["1998-10-28",14.8785,14.9619,14.8507,14.8785,86550.0],["1998-10-29",14.8785,15.0175,14.8507,14.9341,68550.0],["1998-10-30",14.9063,14.9897,14.656,14.8229,102750.0],["1998-11-02",14.8229,14.9619,14.8229,14.9619,85500.0],["1998-11-03",14.9619,14.9619,14.4614,14.5726,123600.0],["1998-11-04",14.6004,14.8229,14.5448,14.7673,396150.0],["1998-11-05",14.6838,15.101,14.6838,15.0732,437250.0],["1998-11-06",15.1288,15.1288,14.6004,14.6838,90450.0],["1998-11-09",14.6838,14.6838,14.517,14.5448,122700.0],["1998-11-10",14.5448,14.656,14.5448,14.6004,45900.0],["1998-11-11",14.6282,14.7951,14.5726,14.6004,118500.0],["1998-11-12",14.6282,14.656,14.4892,14.517,84000.0],["1998-11-13",14.4057,14.4335,14.1276,14.1833,65100.0],["1998-11-16",14.2111,14.2111,14.0998,14.1554,45600.0],["1998-11-17",14.2389,14.2389,13.6827,13.7661,64800.0],["1998-11-18",13.7661,13.7661,12.9874,13.0152,108900.0],["1998-11-19",13.7939,14.0442,13.3489,13.933,399750.0],["1998-11-20",13.933,14.1276,13.8773,14.1276,188250.0],["1998-11-23",14.1276,14.5448,14.072,14.3779,186300.0],["1998-11-24",14.3779,14.656,14.3779,14.4892,79500.0],["1998-11-25",14.5448,14.5726,14.1276,14.3223,82050.0],["1998-11-27",14.2667,14.2945,14.2667,14.2945,3450.0],["1998-11-30",14.1832,14.517,14.0998,14.3779,70650.0],["1998-12-01",14.2389,14.7116,14.2111,14.517,171600.0],["1998-12-02",14.517,14.5448,14.3501,14.4892,50700.0],["1998-12-03",14.4892,14.4892,14.1832,14.2389,135000.0],["1998-12-04",14.2389,14.2389,14.0164,14.0164,46800.0],["1998-12-07",14.0164,14.0164,13.627,13.7383,281850.0],["1998-12-08",13.7383,13.9608,13.6827,13.7383,72750.0],["1998-12-09",13.7105,13.7661,13.5714,13.7661,71400.0],["1998-12-10",13.7661,13.7661,13.488,13.488,41400.0],["1998-12-11",13.4324,13.4324,12.7371,12.7927,103500.0],["1998-12-14",12.7927,12.9596,12.2365,12.5981,318750.0],["1998-12-15",12.4868,12.8484,12.3478,12.8205,650250.0],["1998-12-16",12.8205,13.9886,12.8205,13.8217,255150.0],["1998-12-17",13.7939,13.9051,13.7661,13.8217,182100.0],["1998-12-18",13.7939,14.0164,13.7939,13.7939,144150.0],["1998-12-21",13.9051,14.2389,13.8773,14.2389,60000.0],["1998-12-22",14.0998,14.1276,13.5158,13.9608,51000.0],["1998-12-23",14.0164,14.656,13.9608,14.3501,106350.0],["1998-12-24",14.4057,14.7951,14.4057,14.5726,83550.0],["1998-12-28",14.6829,14.7944,14.6551,14.6551,56550.0],["1998-12-29",14.6829,14.7108,14.265,14.5993,91350.0],["1998-12-30",14.4879,14.878,14.3765,14.878,167850.0],["1998-12-31",14.8501,14.9615,14.8222,14.9615,121650.0],["1999-01-04",14.9615,16.8282,14.9615,16.4939,249750.0],["1999-01-05",16.466,16.466,15.5466,15.5466,98250.0],["1999-01-06",15.7138,16.5775,15.7138,15.9645,192750.0],["1999-01-07",15.881,15.881,15.4352,15.5466,46200.0],["1999-01-08",15.5745,15.5745,14.3207,14.9894,259800.0],["1999-01-11",14.9337,15.268,14.5993,15.1287,91050.0],["1999-01-12",15.1287,15.1287,14.5436,14.5993,69600.0],["1999-01-13",14.4879,14.5993,14.3207,14.5436,89850.0],["1999-01-14",14.4322,14.4322,13.9028,13.9585,76800.0],["1999-01-15",13.9307,14.0978,13.8749,13.9028,49200.0],["1999-01-19",13.9028,13.9028,13.8192,13.8471,107550.0],["1999-01-20",13.8471,13.8471,13.7356,13.7635,138300.0],["1999-01-21",13.7635,14.4879,13.7635,13.8471,208200.0],["1999-01-22",13.8192,13.9307,13.8192,13.9028,32250.0],["1999-01-25",13.8749,13.9307,13.7078,13.7356,26550.0],["1999-01-26",13.6242,13.6799,13.5406,13.6521,588750.0],["1999-01-27",13.6242,14.0421,13.5128,13.9307,98250.0],["1999-01-28",13.9585,14.1814,13.8749,13.9585,64050.0],["1999-01-29",13.9307,14.5993,13.9307,14.4322,71250.0],["1999-02-01",14.4322,14.4322,14.1814,14.2093,201150.0],["1999-02-02",14.2093,14.3486,14.0978,14.265,103800.0],["1999-02-03",14.265,14.265,14.1814,14.2371,75750.0],["1999-02-04",14.2093,14.3764,14.1814,14.2093,88050.0],["1999-02-05",14.2093,14.2371,14.0421,14.0421,106050.0],["1999-02-08",14.0421,14.0421,13.8471,13.8471,36600.0],["1999-02-09",13.9585,13.9585,13.5685,13.6799,117150.0],["1999-02-10",13.6242,13.6521,13.2063,13.2341,228150.0],["1999-02-11",13.1784,13.7635,13.1505,13.4013,227250.0],["1999-02-12",13.3177,13.5127,13.1506,13.4849,68400.0],["1999-02-16",13.7078,13.9307,13.1784,13.4013,130950.0],["1999-02-17",13.3734,13.5127,13.2898,13.4013,62700.0],["1999-02-18",10.253,10.4759,9.8629,9.9465,1603950.0],["1999-02-19",10.253,10.9774,10.253,10.6709,1584150.0],["1999-02-22",11.0888,11.2003,10.7823,10.7823,762300.0],["1999-02-23",10.8659,11.1167,10.8659,11.0052,317550.0],["1999-02-24",11.0609,11.1167,10.9774,11.0331,161550.0],["1999-02-25",10.9216,11.1167,10.9216,11.0609,141900.0],["1999-02-26",11.1445,11.2003,10.8659,10.9495,199950.0],["1999-03-01",10.8938,11.1445,10.8938,11.0331,142650.0],["1999-03-02",11.0888,11.1445,11.0052,11.0609,149550.0],["1999-03-03",11.1167,11.1445,10.9216,10.9495,66450.0],["1999-03-04",11.0052,11.0609,10.7545,10.9216,134550.0],["1999-03-05",11.0331,11.0331,10.8102,10.8659,110700.0],["1999-03-08",10.8102,10.8102,10.253,10.3087,185700.0],["1999-03-09",10.0301,10.1973,9.4171,9.7793,257550.0],["1999-03-10",9.7515,9.7793,9.4171,9.5286,188250.0],["1999-03-11",9.3614,9.3614,8.7206,9.2778,305550.0],["1999-03-12",9.2778,9.5286,8.9156,9.5286,756450.0],["1999-03-15",9.5843,10.5316,9.5843,10.4759,250350.0],["1999-03-16",10.643,11.0609,10.3366,10.3644,166800.0],["1999-03-17",10.3644,10.4759,9.6957,9.7793,107400.0],["1999-03-18",9.3614,10.1415,9.3614,10.0579,166350.0],["1999-03-19",10.0579,10.6988,10.0579,10.6988,413550.0],["1999-03-22",10.6988,10.7266,10.3366,10.3923,124350.0],["1999-03-23",10.2808,10.3087,9.5286,9.5286,369450.0],["1999-03-24",9.64,9.9744,9.5007,9.8908,305400.0],["1999-03-25",9.9744,10.4759,9.9744,10.3087,291600.0],["1999-03-26",10.4201,10.8381,10.3644,10.6988,189150.0],["1999-03-29",10.7841,11.0088,10.7841,10.8965,84450.0],["1999-03-30",10.8965,11.065,10.8965,10.8965,107700.0],["1999-03-31",10.8965,10.9245,10.419,10.5033,60900.0],["1999-04-01",10.4471,10.4752,10.0259,10.0259,86400.0],["1999-04-05",10.1382,10.1663,9.8293,10.054,198900.0],["1999-04-06",10.0539,10.082,9.9416,9.9978,122550.0],["1999-04-07",10.0259,10.4471,9.9697,10.3067,87300.0],["1999-04-08",10.3067,10.4471,10.082,10.082,135300.0],["1999-04-09",10.1663,10.3629,10.1382,10.3348,86700.0],["1999-04-12",10.2225,10.6718,10.1944,10.6718,112350.0],["1999-04-13",10.6718,11.0088,10.6718,10.7841,121500.0],["1999-04-14",10.8403,11.2054,10.7841,10.8122,123450.0],["1999-04-15",10.9245,10.9807,10.8403,10.8965,66000.0],["1999-04-16",10.8965,11.1211,10.8965,11.0088,132900.0],["1999-04-19",11.0369,11.5705,11.0369,11.5705,321450.0],["1999-04-20",11.6547,11.7671,11.4862,11.6547,127500.0],["1999-04-21",12.3568,12.6657,11.739,12.0479,277650.0],["1999-04-22",12.1041,12.2726,12.076,12.2164,156000.0],["1999-04-23",12.2445,12.3287,12.1883,12.2164,99750.0],["1999-04-26",12.2445,12.3568,12.2164,12.2445,165600.0],["1999-04-27",12.1602,12.6938,12.1602,12.6096,119100.0],["1999-04-28",12.5815,12.9466,12.3849,12.9185,82350.0],["1999-04-29",12.9466,13.424,12.8904,13.424,112800.0],["1999-04-30",13.424,13.4521,12.8062,12.8342,77250.0],["1999-05-03",12.8904,12.8904,12.8062,12.8342,136800.0],["1999-05-04",12.8342,12.8623,11.9917,11.9917,103800.0],["1999-05-05",12.076,12.1321,11.3739,11.8232,136800.0],["1999-05-06",11.7951,11.8794,11.5986,11.6266,52950.0],["1999-05-07",11.6547,11.6547,11.2615,11.3458,124350.0],["1999-05-10",11.402,12.076,11.402,11.739,116250.0],["1999-05-11",11.8232,11.9075,11.3458,11.3458,82200.0],["1999-05-12",11.402,11.6828,11.3458,11.5705,106950.0],["1999-05-13",11.7951,12.0479,11.6547,11.6547,111450.0],["1999-05-14",11.5424,11.5424,11.1773,11.2896,83850.0],["1999-05-17",11.3177,11.5143,11.2335,11.4581,134400.0],["1999-05-18",11.4581,12.0198,11.4581,11.9917,132600.0],["1999-05-19",11.9917,12.5253,11.9917,12.4972,133050.0],["1999-05-20",12.4972,13.0308,12.4972,12.6376,128100.0],["1999-05-21",12.6377,12.9466,12.6377,12.8623,337800.0],["1999-05-24",13.0308,13.2274,12.9746,13.087,148650.0],["1999-05-25",13.087,13.1712,12.75,13.1432,140250.0],["1999-05-26",13.087,13.1151,12.6096,12.9185,94200.0],["1999-05-27",12.8904,12.9185,12.7219,12.7781,52650.0],["1999-05-28",12.8061,12.9466,12.6096,12.6096,71700.0],["1999-06-01",12.6376,13.1151,12.6096,13.0589,78900.0],["1999-06-02",13.0308,13.2274,12.9466,13.1151,87300.0],["1999-06-03",13.087,13.2274,13.0308,13.0589,107550.0],["1999-06-04",13.1151,13.2274,13.1151,13.2274,117900.0],["1999-06-07",13.1712,13.2274,12.9185,12.9747,101250.0],["1999-06-08",13.0027,13.0027,12.6377,12.6938,55500.0],["1999-06-09",12.6938,12.75,12.5815,12.75,177150.0],["1999-06-10",12.8623,12.8623,12.6938,12.8061,25350.0],["1999-06-11",12.6938,12.9747,12.6938,12.8342,34050.0],["1999-06-14",12.7781,12.8062,12.6376,12.6376,136200.0],["1999-06-15",12.6938,12.8623,12.5815,12.5815,108000.0],["1999-06-16",12.5815,12.6657,12.1883,12.2445,62850.0],["1999-06-17",12.3287,12.3568,11.9636,11.9636,41550.0],["1999-06-18",11.9636,12.1041,11.9636,12.076,111750.0],["1999-06-21",12.1041,12.2726,12.0198,12.2726,130200.0],["1999-06-22",12.3006,12.5253,12.3006,12.3849,53550.0],["1999-06-23",12.3849,12.4691,12.076,12.1602,96300.0],["1999-06-24",12.1321,12.2445,12.1041,12.1602,64650.0],["1999-06-25",12.2164,12.413,12.2164,12.3849,32250.0],["1999-06-28",12.3601,13.1485,12.3601,12.9232,82800.0],["1999-06-29",12.9514,13.0922,12.9232,13.0077,82350.0],["1999-06-30",13.0358,13.2611,12.9514,13.2048,60900.0],["1999-07-01",13.1203,13.3737,13.1203,13.2329,80700.0],["1999-07-02",13.3174,13.4582,13.1766,13.1766,57150.0],["1999-07-06",13.2048,13.2892,13.1485,13.2329,29100.0],["1999-07-07",13.2611,13.2611,12.8951,12.9232,47700.0],["1999-07-08",12.8951,12.9795,12.8951,12.9232,20400.0],["1999-07-09",12.9795,12.9795,12.8388,12.8669,18000.0],["1999-07-12",12.9232,12.9514,12.529,12.7824,120300.0],["1999-07-13",12.8669,12.9795,12.7824,12.9795,23850.0],["1999-07-14",12.9795,13.1485,12.9795,13.1485,20250.0],["1999-07-15",13.1766,13.2892,13.0077,13.0358,34350.0],["1999-07-16",12.9514,12.9514,12.8388,12.8951,69150.0],["1999-07-19",13.0077,13.0077,12.5009,12.5572,70050.0],["1999-07-20",12.3883,12.4164,12.3038,12.332,87300.0],["1999-07-21",12.3883,12.4446,12.0504,12.1349,65550.0],["1999-07-22",12.1349,12.1349,11.8533,12.1349,60300.0],["1999-07-23",12.0786,12.332,11.7689,11.7689,66450.0],["1999-07-26",11.7689,11.7689,11.5436,11.5999,50550.0],["1999-07-27",11.5999,11.7689,11.5999,11.7689,56700.0],["1999-07-28",11.8252,11.8252,11.6281,11.6844,55650.0],["1999-07-29",11.0087,11.5436,11.0087,11.3747,117900.0],["1999-07-30",11.3747,11.431,11.3606,11.4028,135300.0],["1999-08-02",11.3747,11.431,11.3465,11.3465,100050.0],["1999-08-03",11.3747,11.3747,11.2621,11.2902,83100.0],["1999-08-04",11.2902,11.4592,11.2058,11.4592,62850.0],["1999-08-05",11.2621,11.3465,11.2621,11.2902,127950.0],["1999-08-06",11.1776,11.2339,10.699,10.8116,213450.0],["1999-08-09",10.7553,10.8116,10.4456,10.4737,83250.0],["1999-08-10",10.3893,10.4456,10.2203,10.3611,103650.0],["1999-08-11",10.3611,10.9242,10.3048,10.8679,81300.0],["1999-08-12",10.8116,10.8679,10.699,10.8116,149550.0],["1999-08-13",10.8116,11.1494,10.8116,10.9805,51750.0],["1999-08-16",10.9242,11.065,10.8961,11.065,31500.0],["1999-08-17",11.1776,12.0504,11.1776,11.9378,150000.0],["1999-08-18",11.8252,11.8252,11.3184,11.3184,126900.0],["1999-08-19",11.3184,11.3184,11.0087,11.065,46800.0],["1999-08-20",11.1213,11.2339,11.0931,11.1494,46500.0],["1999-08-23",11.2339,11.2339,11.1494,11.2058,43800.0],["1999-08-24",11.2058,11.3747,11.1213,11.2339,109800.0],["1999-08-25",11.2058,11.3184,11.1494,11.2902,75750.0],["1999-08-26",11.2621,11.5436,11.1494,11.5436,185400.0],["1999-08-27",11.5436,11.5436,11.2339,11.4873,107250.0],["1999-08-30",11.4873,11.4873,11.2902,11.2902,79200.0],["1999-08-31",11.3184,11.3184,11.2621,11.2621,117000.0],["1999-09-01",11.3184,11.797,11.3184,11.7407,74100.0],["1999-09-02",11.7689,11.9378,11.5436,11.8533,121950.0],["1999-09-03",11.9096,12.0786,11.8815,11.9096,86400.0],["1999-09-07",11.9096,12.0786,11.9096,11.9941,40650.0],["1999-09-08",11.9941,11.9941,11.8815,11.9096,39600.0],["1999-09-09",11.8815,11.9659,11.8252,11.8533,161850.0],["1999-09-10",11.8815,11.9378,11.797,11.8533,140400.0],["1999-09-13",11.8533,11.8533,11.7126,11.7689,24450.0],["1999-09-14",11.797,11.797,11.6844,11.7125,96750.0],["1999-09-15",11.7125,12.0504,11.7125,11.9378,64950.0],["1999-09-16",11.9378,11.9378,11.3747,11.4028,57900.0],["1999-09-17",11.4592,11.5718,11.4592,11.5718,260550.0],["1999-09-20",11.6562,11.7407,11.6562,11.7125,26100.0],["1999-09-21",11.7125,11.8252,11.5718,11.8252,192900.0],["1999-09-22",11.797,12.0504,11.797,12.0223,43200.0],["1999-09-23",11.9941,12.0504,11.7125,11.7125,38550.0],["1999-09-24",11.7125,11.7125,11.2621,11.431,59250.0],["1999-09-27",11.431,11.6562,11.431,11.6281,19950.0],["1999-09-28",11.6032,11.6032,11.4338,11.4621,61800.0],["1999-09-29",11.4339,11.5185,11.4339,11.5185,36450.0],["1999-09-30",11.575,11.8573,11.5185,11.7726,86100.0],["1999-10-01",11.7726,11.7726,11.208,11.2927,72750.0],["1999-10-04",11.3492,11.3492,11.208,11.2362,60600.0],["1999-10-05",11.2362,11.9703,11.2362,11.5468,110700.0],["1999-10-06",11.5185,11.5468,11.1233,11.2927,121350.0],["1999-10-07",11.2927,11.4056,11.1798,11.1798,34350.0],["1999-10-08",11.1798,11.1798,10.8692,10.9821,61650.0],["1999-10-11",11.0104,11.0104,10.9257,11.0104,32400.0],["1999-10-12",11.0386,11.0386,10.8975,10.9821,55500.0],["1999-10-13",11.0104,11.0386,10.7563,10.8128,30000.0],["1999-10-14",10.8128,10.8128,10.2481,10.2481,94500.0],["1999-10-15",10.1352,10.5587,9.9376,10.3893,121800.0],["1999-10-18",10.4457,10.4457,10.3046,10.3893,53400.0],["1999-10-19",10.3893,10.3893,10.0787,10.107,54300.0],["1999-10-20",10.1352,10.1634,9.994,10.0787,26850.0],["1999-10-21",10.0505,10.0787,9.994,10.0505,27450.0],["1999-10-22",10.0787,10.2199,9.8246,10.1634,74400.0],["1999-10-25",10.107,10.1634,10.0223,10.0223,30600.0],["1999-10-26",10.0787,10.2199,9.9376,9.9658,56250.0],["1999-10-27",9.9658,10.1352,9.9658,10.0787,35250.0],["1999-10-28",10.1634,10.2199,9.994,10.107,60450.0],["1999-10-29",9.26,9.4859,8.8648,9.3447,727200.0],["1999-11-01",9.3447,9.3729,8.7518,8.8365,326550.0],["1999-11-02",8.8083,8.8083,8.4695,8.6954,411150.0],["1999-11-03",8.6954,8.6954,8.4695,8.526,239100.0],["1999-11-04",8.1307,8.3566,7.9049,8.159,687150.0],["1999-11-05",8.3001,8.8083,8.2719,8.5824,353250.0],["1999-11-08",8.6671,8.6671,8.526,8.6107,188250.0],["1999-11-09",8.6954,9.0059,8.6954,8.9212,120000.0],["1999-11-10",8.893,9.0342,8.8083,8.8365,116550.0],["1999-11-11",8.8648,8.9212,8.6671,8.9212,64200.0],["1999-11-12",8.9212,9.2882,8.9212,9.2035,85950.0],["1999-11-15",9.26,9.4294,9.2318,9.2318,117750.0],["1999-11-16",9.2318,9.26,9.0059,9.0342,110400.0],["1999-11-17",9.0342,9.0342,8.6671,8.6671,82800.0],["1999-11-18",8.6954,8.6954,8.526,8.5824,174000.0],["1999-11-19",8.6107,8.6107,8.4977,8.5824,78750.0],["1999-11-22",8.526,8.5542,8.4413,8.4695,127200.0],["1999-11-23",8.4978,8.526,8.159,8.3284,168150.0],["1999-11-24",8.3001,8.4695,8.2437,8.3848,145650.0],["1999-11-26",8.3848,8.4978,8.3001,8.3566,67500.0],["1999-11-29",8.3848,8.6389,8.3566,8.4978,145800.0],["1999-11-30",8.4977,8.6389,8.4695,8.5824,96600.0],["1999-12-01",8.5824,8.9212,8.5824,8.8083,87600.0],["1999-12-02",8.7518,8.7801,8.159,8.159,107550.0],["1999-12-03",8.1872,8.3001,8.1307,8.1307,161400.0],["1999-12-06",8.2437,8.3001,8.159,8.1872,96900.0],["1999-12-07",8.1307,8.1872,7.9049,7.9049,117450.0],["1999-12-08",7.792,7.9896,7.792,7.9896,171150.0],["1999-12-09",7.9613,7.9613,7.8484,7.8484,142500.0],["1999-12-10",7.8767,7.8767,7.7637,7.8484,169950.0],["1999-12-13",7.8202,7.8202,7.7355,7.7637,127350.0],["1999-12-14",7.7637,7.8484,7.5661,7.8484,884250.0],["1999-12-15",7.8202,7.9896,7.792,7.9896,153600.0],["1999-12-16",8.0178,8.046,7.5661,7.7073,176700.0],["1999-12-17",7.6508,7.9331,7.6508,7.792,205050.0],["1999-12-20",7.7637,8.0743,7.7637,7.9331,197550.0],["1999-12-21",7.9049,8.4131,7.9049,8.2437,124950.0],["1999-12-22",8.2437,8.3848,8.159,8.3001,89100.0],["1999-12-23",8.526,8.6389,8.3566,8.4413,104400.0],["1999-12-27",8.4131,8.4131,8.0743,8.1025,148950.0],["1999-12-28",8.0776,8.1059,7.9075,8.0776,165900.0],["1999-12-29",8.1343,8.3893,8.1343,8.361,99150.0],["1999-12-30",8.361,8.446,8.3326,8.3893,39450.0],["1999-12-31",8.4744,8.531,8.3326,8.361,31500.0],["2000-01-03",8.4177,8.4177,7.9075,7.9925,194550.0],["2000-01-04",7.9642,8.1343,7.9642,8.1059,46350.0],["2000-01-05",8.1059,8.6444,8.0776,8.6161,176100.0],["2000-01-06",8.6161,9.0695,8.5877,8.9208,301500.0],["2000-01-07",9.0979,9.4097,9.0979,9.3813,139650.0],["2000-01-10",9.438,9.6081,9.3246,9.4097,155250.0],["2000-01-11",9.5797,10.0048,9.5514,9.9482,288300.0],["2000-01-12",9.9198,9.9198,9.8065,9.8348,68250.0],["2000-01-13",9.8065,9.9198,9.8065,9.8348,57300.0],["2000-01-14",9.8064,9.8348,9.6931,9.6931,256500.0],["2000-01-18",9.6931,9.7214,9.2396,9.5797,108450.0],["2000-01-19",9.5514,9.5797,9.523,9.5797,88350.0],["2000-01-20",9.5797,9.7498,9.4663,9.523,54300.0],["2000-01-21",9.5514,9.5514,9.0695,9.4947,115650.0],["2000-01-24",9.4947,9.6364,9.3246,9.353,83550.0],["2000-01-25",9.353,9.353,9.0979,9.0979,36450.0],["2000-01-26",9.1262,9.1262,9.0696,9.0979,124200.0],["2000-01-27",9.0979,9.2113,9.0129,9.0695,93600.0],["2000-01-28",9.0979,9.0979,9.0412,9.0412,64800.0],["2000-01-31",9.0412,9.1262,9.0129,9.0412,98250.0],["2000-02-01",9.0129,9.353,8.9845,9.2963,133950.0],["2000-02-02",9.2963,9.3246,9.0129,9.1262,102150.0],["2000-02-03",9.0979,9.4663,9.0979,9.3813,67650.0],["2000-02-04",9.3813,9.8065,9.3813,9.8065,110400.0],["2000-02-07",9.8348,10.4867,9.8348,10.3166,264600.0],["2000-02-08",10.2599,10.3166,10.0615,10.2032,128850.0],["2000-02-09",10.2032,10.7417,10.1466,10.3733,232800.0],["2000-02-10",10.3166,10.3166,9.9765,9.9765,138150.0],["2000-02-11",9.9482,10.1182,9.8915,9.9765,71400.0],["2000-02-14",9.9765,10.5434,9.9198,10.515,287100.0],["2000-02-15",10.43,10.9118,10.3733,10.6851,200250.0],["2000-02-16",10.7134,10.8268,10.2599,10.2883,118350.0],["2000-02-17",10.8551,10.8551,10.345,10.8268,373500.0],["2000-02-18",10.8835,11.3369,10.8835,11.3369,470550.0],["2000-02-22",11.3369,11.5353,10.7701,10.7984,242100.0],["2000-02-23",10.7701,11.0252,10.4867,10.6851,160950.0],["2000-02-24",10.6851,10.9685,10.6851,10.8835,114900.0],["2000-02-25",10.8551,11.2803,10.8551,10.9685,152700.0],["2000-02-28",10.9401,11.3369,10.9118,11.2236,203550.0],["2000-02-29",11.3369,11.4503,11.1669,11.3086,235650.0],["2000-03-01",11.3086,11.422,11.2519,11.3936,78150.0],["2000-03-02",11.3369,12.0172,11.3086,11.6487,210900.0],["2000-03-03",11.6487,11.7054,11.5637,11.6204,109200.0],["2000-03-06",11.5637,11.5637,11.3936,11.507,68250.0],["2000-03-07",11.507,11.5353,11.4503,11.507,86400.0],["2000-03-08",11.4786,11.5353,11.3936,11.5353,107550.0],["2000-03-09",11.4786,11.7621,11.422,11.7621,113100.0],["2000-03-10",11.7621,11.8754,11.592,11.6204,92250.0],["2000-03-13",11.507,11.6204,11.3936,11.592,61500.0],["2000-03-14",11.592,11.9038,11.4786,11.7054,99600.0],["2000-03-15",11.7054,11.7054,11.592,11.677,59550.0],["2000-03-16",11.7621,12.2439,11.7337,12.2439,214950.0],["2000-03-17",12.1305,12.1305,11.9888,12.0171,126450.0],["2000-03-20",12.0172,12.3289,12.0172,12.2722,216600.0],["2000-03-21",12.2439,12.4706,12.1872,12.3856,64200.0],["2000-03-22",12.3856,12.4139,12.1589,12.1589,96900.0],["2000-03-23",12.1022,12.1872,11.8471,11.9321,138000.0],["2000-03-24",11.9321,12.1589,11.9038,12.1589,102900.0],["2000-03-27",12.1589,12.3006,12.1589,12.2439,68100.0],["2000-03-28",12.3289,12.3856,12.0455,12.1589,46800.0],["2000-03-29",12.1178,12.2033,12.0323,12.1463,27600.0],["2000-03-30",12.1463,12.2889,11.9182,12.1748,150750.0],["2000-03-31",12.1748,12.3174,12.0893,12.3174,139800.0],["2000-04-03",12.2033,12.2604,11.9752,12.2604,111450.0],["2000-04-04",12.3744,12.3744,12.0893,12.2319,116700.0],["2000-04-05",12.2033,12.3174,12.2033,12.2319,77850.0],["2000-04-06",12.2889,12.3174,12.2319,12.2889,38100.0],["2000-04-07",12.2889,12.2889,12.0323,12.0893,57600.0],["2000-04-10",12.0893,12.0893,11.8612,11.8612,70350.0],["2000-04-11",11.8897,11.8897,11.6616,11.6616,35100.0],["2000-04-12",11.6901,11.6901,11.405,11.462,90300.0],["2000-04-13",11.519,11.519,11.405,11.405,71700.0],["2000-04-14",11.405,11.405,10.9773,10.9773,109350.0],["2000-04-17",10.9488,11.0628,10.8062,10.8918,72150.0],["2000-04-18",10.9488,10.9488,10.7207,10.7492,42300.0],["2000-04-19",10.7207,10.8918,10.7207,10.8347,31350.0],["2000-04-20",10.8633,10.8633,10.6352,10.6637,46800.0],["2000-04-24",10.6922,10.6922,10.5496,10.5496,31200.0],["2000-04-25",10.5781,10.5781,10.4356,10.4641,43350.0],["2000-04-26",10.5211,10.6066,10.4926,10.5496,30750.0],["2000-04-27",10.5496,10.9488,10.5496,10.9488,67200.0],["2000-04-28",10.9488,10.9488,10.7777,10.8347,38400.0],["2000-05-01",10.8347,11.1484,10.8062,10.8633,201900.0],["2000-05-02",10.8633,10.8633,10.6637,10.6922,34800.0],["2000-05-03",10.7207,10.7207,10.5496,10.5781,54000.0],["2000-05-04",10.5781,11.8327,10.5781,11.348,207450.0],["2000-05-05",11.405,12.1463,11.405,11.6331,140850.0],["2000-05-08",11.462,11.8042,11.3195,11.4905,133350.0],["2000-05-09",11.4905,12.3459,11.462,12.3459,181350.0],["2000-05-10",12.3174,12.5455,12.2604,12.3459,321150.0],["2000-05-11",12.3174,13.0017,12.3174,12.9732,223350.0],["2000-05-12",12.9162,12.9447,12.7736,12.8021,211650.0],["2000-05-15",12.8021,12.8591,12.6595,12.8591,102600.0],["2000-05-16",12.8591,12.8591,12.4029,12.4314,77100.0],["2000-05-17",12.3744,12.7451,12.3459,12.6595,165000.0],["2000-05-18",12.7166,12.7166,12.4885,12.6025,104700.0],["2000-05-19",12.6025,12.6025,12.0038,12.0038,108450.0],["2000-05-22",12.0038,12.0038,11.7186,11.9182,92250.0],["2000-05-23",11.8612,12.1178,11.8612,11.8897,91350.0],["2000-05-24",11.8612,12.1178,11.8612,12.0608,78300.0],["2000-05-25",11.9752,12.0893,11.9467,12.0608,79500.0],["2000-05-26",12.0893,12.0893,11.9467,12.0323,80700.0],["2000-05-30",12.0038,12.0893,11.7186,11.7186,59700.0],["2000-05-31",11.7756,11.9752,11.6331,11.8897,86850.0],["2000-06-01",11.9182,12.4314,11.9182,12.3744,98850.0],["2000-06-02",12.3744,12.4029,12.2889,12.4029,67200.0],["2000-06-05",12.3459,12.4885,12.3174,12.3459,86400.0],["2000-06-06",12.3174,12.3744,12.1463,12.1748,66600.0],["2000-06-07",12.1748,12.1748,12.0323,12.0893,31200.0],["2000-06-08",12.0608,12.0893,11.9182,12.0323,32850.0],["2000-06-09",12.0608,12.2604,12.0608,12.2604,47100.0],["2000-06-12",12.1463,12.4029,12.1463,12.2319,36900.0],["2000-06-13",12.1748,12.2889,12.1748,12.2033,41700.0],["2000-06-14",12.0893,12.1748,11.8897,11.9467,52650.0],["2000-06-15",11.9182,12.2889,11.9182,12.2604,63900.0],["2000-06-16",12.1748,12.517,12.1748,12.3744,115800.0],["2000-06-19",12.2604,12.2889,12.1463,12.1463,29700.0],["2000-06-20",12.2033,12.2604,11.9467,12.2319,99750.0],["2000-06-21",12.1748,12.2604,12.1463,12.2319,28650.0],["2000-06-22",12.2319,12.2319,11.8327,11.8327,36900.0],["2000-06-23",11.7471,11.8042,11.462,11.5476,33750.0],["2000-06-26",11.462,11.5476,11.462,11.4905,63300.0],["2000-06-27",11.4905,11.6901,11.348,11.405,87750.0],["2000-06-28",11.4508,11.4508,11.1073,11.1645,86850.0],["2000-06-29",11.1073,11.6798,11.1073,11.6512,103650.0],["2000-06-30",11.6512,11.6798,11.2146,11.2146,98400.0],["2000-07-03",11.2504,11.7657,11.2504,11.5939,39150.0],["2000-07-05",11.7084,11.9661,11.6226,11.8802,111150.0],["2000-07-06",11.9375,12.4241,11.9375,12.1378,98400.0],["2000-07-07",12.1951,12.2237,11.8229,11.8229,94650.0],["2000-07-10",11.8516,12.0233,11.7943,11.8229,37800.0],["2000-07-11",11.8516,11.8516,11.6226,11.6512,40200.0],["2000-07-12",11.6798,11.6798,11.5081,11.6512,45150.0],["2000-07-13",11.6226,11.6798,11.5653,11.5653,106650.0],["2000-07-14",11.5939,11.6512,11.2218,11.279,34200.0],["2000-07-17",11.2504,11.3077,10.9928,10.9928,115050.0],["2000-07-18",10.9928,11.1359,10.9928,11.1359,65700.0],["2000-07-19",11.1932,11.2218,11.1073,11.1359,29250.0],["2000-07-20",11.1645,11.4222,11.1073,11.3649,43050.0],["2000-07-21",11.3363,11.3649,11.1359,11.2218,62700.0],["2000-07-24",11.1645,11.1932,10.7065,10.8496,36300.0],["2000-07-25",10.9355,11.3363,10.9355,11.3363,33000.0],["2000-07-26",11.3649,11.6512,11.3363,11.5939,55200.0],["2000-07-27",11.6512,11.8229,11.6512,11.6798,70950.0],["2000-07-28",11.6798,11.7084,11.1645,11.1645,52650.0],["2000-07-31",11.1931,11.2218,11.05,11.05,43650.0],["2000-08-01",11.1073,11.1073,10.9355,10.9355,34050.0],["2000-08-02",10.9355,11.1359,10.9355,11.1073,59550.0],["2000-08-03",11.0786,11.5367,11.0786,11.508,57300.0],["2000-08-04",11.5653,11.8802,11.5653,11.8229,99600.0],["2000-08-07",11.7657,11.8802,11.6512,11.6798,26250.0],["2000-08-08",11.5653,11.8516,11.5367,11.7371,32700.0],["2000-08-09",11.6512,12.0233,11.4794,11.8229,79200.0],["2000-08-10",11.7943,11.7943,11.5653,11.5939,28200.0],["2000-08-11",11.5939,11.7371,11.5939,11.6798,25800.0],["2000-08-14",11.6512,11.6798,11.4508,11.5367,18750.0],["2000-08-15",11.4794,11.4794,11.05,11.05,34050.0],["2000-08-16",11.1073,11.2218,11.1073,11.1359,26250.0],["2000-08-17",11.1359,11.1645,11.05,11.1645,50550.0],["2000-08-18",11.1359,11.1932,11.1073,11.1359,16200.0],["2000-08-21",11.1645,11.2218,11.05,11.1073,24000.0],["2000-08-22",11.1073,11.1073,10.7637,10.7924,201450.0],["2000-08-23",10.7924,10.8067,10.6492,10.6779,22050.0],["2000-08-24",10.7065,10.7351,10.4775,10.5634,31800.0],["2000-08-25",10.6206,10.7924,10.6206,10.7924,12450.0],["2000-08-28",10.7351,10.7637,10.5634,10.5634,48150.0],["2000-08-29",10.592,10.6206,10.363,10.4202,47700.0],["2000-08-30",10.4202,10.7637,10.4202,10.7065,63000.0],["2000-08-31",10.6779,10.7637,10.4202,10.4202,97800.0],["2000-09-01",10.4775,10.6492,10.4775,10.5634,21150.0],["2000-09-05",10.5061,10.6779,10.4775,10.4775,20100.0],["2000-09-06",10.4775,10.5061,10.3057,10.363,67500.0],["2000-09-07",10.4202,10.4202,10.3057,10.363,30150.0],["2000-09-08",10.4202,10.6779,10.4202,10.6206,16800.0],["2000-09-11",10.6206,10.6206,10.4775,10.5061,25950.0],["2000-09-12",10.592,10.592,10.4775,10.5061,34950.0],["2000-09-13",10.5634,10.7351,10.5634,10.5634,27300.0],["2000-09-14",10.5634,10.6779,10.5061,10.6492,16500.0],["2000-09-15",10.4775,10.5347,10.3916,10.5347,91950.0],["2000-09-18",10.4775,10.4775,10.134,10.1912,30000.0],["2000-09-19",10.2198,10.2198,10.1626,10.1912,26850.0],["2000-09-20",10.1912,10.1912,9.6759,9.7332,75900.0],["2000-09-21",9.6473,9.7904,9.6187,9.7045,215850.0],["2000-09-22",9.7046,9.7904,9.7046,9.7904,70650.0],["2000-09-25",9.7904,9.9622,9.7904,9.9336,36600.0],["2000-09-26",9.9908,10.1626,9.9622,10.1053,46650.0],["2000-09-27",10.1513,11.0428,10.1226,11.0428,146550.0],["2000-09-28",11.1003,11.3879,11.1003,11.3879,184200.0],["2000-09-29",11.3879,11.4742,11.1578,11.1578,140250.0],["2000-10-02",11.1866,11.1866,10.9565,10.9853,45150.0],["2000-10-03",11.0428,11.2154,11.0428,11.2154,53550.0],["2000-10-04",11.2441,11.2441,10.9853,10.9853,34950.0],["2000-10-05",11.0141,11.0141,10.9853,11.0141,26400.0],["2000-10-06",11.0141,11.0141,10.6402,10.669,37950.0],["2000-10-09",10.7265,10.8128,10.5827,10.6977,23400.0],["2000-10-10",10.669,10.8703,10.669,10.8703,17400.0],["2000-10-11",10.8128,11.0141,10.784,10.9565,65850.0],["2000-10-12",10.9853,11.0141,10.8415,10.8415,69900.0],["2000-10-13",10.8415,10.9278,10.7552,10.8703,182250.0],["2000-10-16",10.8128,10.8703,10.669,10.669,23850.0],["2000-10-17",10.6977,10.6977,10.2664,10.2951,225150.0],["2000-10-18",10.2376,10.2376,9.9213,10.1226,78000.0],["2000-10-19",10.1513,10.2951,10.1226,10.2376,32250.0],["2000-10-20",10.2664,10.6977,10.2664,10.6977,78600.0],["2000-10-23",10.7265,10.7552,10.5539,10.5539,62250.0],["2000-10-24",10.5539,10.6402,10.4677,10.5252,39150.0],["2000-10-25",10.5539,10.5827,10.4102,10.4389,24750.0],["2000-10-26",10.4389,10.5539,10.4389,10.4677,161100.0],["2000-10-27",10.5252,10.5252,10.4677,10.4964,28800.0],["2000-10-30",10.4677,10.5252,10.4102,10.5252,43350.0],["2000-10-31",10.4964,10.6402,10.4102,10.4964,98250.0],["2000-11-01",10.4389,10.5252,10.3526,10.5252,62700.0],["2000-11-02",10.8128,11.3879,10.7552,11.3592,140850.0],["2000-11-03",11.3879,11.8768,11.3304,11.7618,204750.0],["2000-11-06",11.7905,12.2794,11.7618,11.9343,181950.0],["2000-11-07",11.9343,12.0781,11.9055,12.0493,66000.0],["2000-11-08",11.9918,12.1356,11.9918,12.1068,57750.0],["2000-11-09",12.1644,12.3081,12.0781,12.2794,98550.0],["2000-11-10",12.3369,12.5382,12.2794,12.5382,322800.0],["2000-11-13",12.5382,12.8545,12.4519,12.8258,70350.0],["2000-11-14",12.8833,13.0271,12.7683,12.797,181050.0],["2000-11-15",12.797,13.0271,12.7683,12.9696,88800.0],["2000-11-16",12.912,12.9983,12.797,12.8833,40500.0],["2000-11-17",12.9408,13.0558,12.8258,12.9983,93750.0],["2000-11-20",12.9408,12.9983,12.8833,12.9983,102150.0],["2000-11-21",12.9696,13.1996,12.9408,13.0846,157650.0],["2000-11-22",13.0558,13.0558,12.912,13.0271,71400.0],["2000-11-24",13.0846,13.1709,13.0558,13.1709,14100.0],["2000-11-27",13.0846,13.3434,13.0558,13.3146,66000.0],["2000-11-28",13.2571,13.2859,12.7683,12.8258,136200.0],["2000-11-29",12.912,12.9983,12.8545,12.9983,67200.0],["2000-11-30",12.9408,12.9408,12.797,12.797,85050.0],["2000-12-01",12.8258,12.9983,12.797,12.9983,37350.0],["2000-12-04",12.9696,12.9983,12.6532,12.797,40800.0],["2000-12-05",12.8258,13.3722,12.8258,13.2284,120900.0],["2000-12-06",13.1996,13.746,13.1421,13.746,162600.0],["2000-12-07",13.6885,13.8035,13.631,13.7748,173550.0],["2000-12-08",13.7172,13.9185,13.6597,13.9185,123600.0],["2000-12-11",13.9185,14.2349,13.8035,14.0048,178050.0],["2000-12-12",13.9473,14.0336,13.7173,13.7173,60450.0],["2000-12-13",13.6885,13.6885,13.2284,13.2571,58950.0],["2000-12-14",13.2571,13.3434,13.0271,13.2284,82050.0],["2000-12-15",13.0846,13.1133,12.7683,12.797,130200.0],["2000-12-18",12.8258,12.8545,12.682,12.8258,59400.0],["2000-12-19",12.8833,13.2284,12.8833,13.1133,53100.0],["2000-12-20",13.0558,13.2284,12.797,13.0846,94350.0],["2000-12-21",13.0271,13.1996,12.8545,12.912,58650.0],["2000-12-22",12.9696,13.2571,12.9696,13.2571,31500.0],["2000-12-26",13.2571,13.6597,13.1709,13.631,34350.0],["2000-12-27",13.6194,13.8503,13.3886,13.504,55200.0],["2000-12-28",13.4175,14.2831,13.4175,14.1965,97350.0],["2000-12-29",14.1965,14.1965,13.3597,13.3597,147900.0],["2001-01-02",13.3597,13.5617,13.3309,13.3886,85500.0],["2001-01-03",13.3886,13.9368,13.3886,13.7637,88200.0],["2001-01-04",13.7637,14.2831,13.7348,13.9657,74850.0],["2001-01-05",13.908,13.9657,13.7349,13.8214,110400.0],["2001-01-08",13.7349,13.9368,13.7349,13.908,109800.0],["2001-01-09",13.8503,14.1965,13.7926,14.0523,48150.0],["2001-01-10",14.0522,14.3985,13.7926,14.3985,55050.0],["2001-01-11",14.3985,14.8602,14.3408,14.6582,209400.0],["2001-01-12",14.5717,15.1199,14.5139,15.0622,134550.0],["2001-01-16",15.0333,15.495,15.0045,15.4373,118200.0],["2001-01-17",15.4373,15.6393,15.2642,15.2642,64500.0],["2001-01-18",15.2064,15.2353,14.6294,14.9468,161700.0],["2001-01-19",14.9468,14.9468,14.5716,14.8025,38550.0],["2001-01-22",14.8025,14.889,14.5428,14.7448,53250.0],["2001-01-23",14.7736,15.4084,14.7736,15.2064,45150.0],["2001-01-24",15.0622,15.2065,14.9468,15.0622,52800.0],["2001-01-25",14.9468,14.9468,14.5139,14.6582,53700.0],["2001-01-26",14.6582,14.6582,14.0811,14.3408,113700.0],["2001-01-29",14.4274,14.4966,13.6287,13.7579,111450.0],["2001-01-30",13.8041,13.8641,13.6241,13.7072,210000.0],["2001-01-31",13.7349,13.8364,13.6194,13.6702,94200.0],["2001-02-01",13.7164,14.1688,13.7164,14.1688,73050.0],["2001-02-02",14.1227,14.3166,13.9426,14.3119,197250.0],["2001-02-05",14.3119,14.612,14.2889,14.4504,33300.0],["2001-02-06",14.4504,14.8198,14.4504,14.6167,44550.0],["2001-02-07",14.5705,14.8983,14.5428,14.889,89850.0],["2001-02-08",14.889,15.2353,14.889,15.2353,68850.0],["2001-02-09",15.2353,15.8817,15.2353,15.7201,198600.0],["2001-02-12",15.697,15.697,14.709,14.7136,246600.0],["2001-02-13",14.7505,15.0553,14.7505,14.8844,231450.0],["2001-02-14",14.9306,15.0045,14.7736,14.9029,75000.0],["2001-02-15",14.9121,14.9121,14.7736,14.7967,395700.0],["2001-02-16",14.7967,14.8429,14.5335,14.612,28500.0],["2001-02-20",14.612,14.6767,14.312,14.3812,48900.0],["2001-02-21",14.4274,14.8429,14.4274,14.7829,85650.0],["2001-02-22",14.6674,14.6674,14.2889,14.4643,96900.0],["2001-02-23",14.4643,15.2815,14.4274,15.2676,195450.0],["2001-02-26",15.2353,15.6,15.2353,15.4384,208800.0],["2001-02-27",15.4431,15.4892,15.2353,15.2353,131100.0],["2001-02-28",15.2353,15.3969,15.1891,15.2815,374550.0],["2001-03-01",15.2353,15.42,14.9629,15.42,123450.0],["2001-03-02",15.42,16.3803,15.42,16.251,252300.0],["2001-03-05",16.251,16.3664,16.1586,16.2048,314850.0],["2001-03-06",16.2048,16.251,16.1586,16.1956,127050.0],["2001-03-07",16.1956,16.2048,16.0571,16.1356,279900.0],["2001-03-08",16.1356,16.1587,15.8863,16.1587,174600.0],["2001-03-09",16.1586,16.1586,15.9463,15.9509,123000.0],["2001-03-12",15.9555,15.9555,15.5354,15.54,51750.0],["2001-03-13",15.4938,15.5123,14.5613,15.1291,201450.0],["2001-03-14",15.1291,15.1661,14.4874,14.7321,101100.0],["2001-03-15",14.7967,14.9952,14.709,14.9952,148650.0],["2001-03-16",14.9952,14.9952,14.1734,14.5289,180600.0],["2001-03-19",14.4274,14.4366,14.2981,14.4089,107100.0],["2001-03-20",14.3812,14.6582,14.3212,14.3997,95850.0],["2001-03-21",14.4181,14.4181,14.2427,14.2427,107700.0],["2001-03-22",14.2658,14.5428,13.9657,14.2335,199500.0],["2001-03-23",14.2335,14.372,14.1734,14.3212,147000.0],["2001-03-26",14.3673,14.6813,14.3258,14.649,124650.0],["2001-03-27",14.649,14.829,14.4874,14.8198,165150.0],["2001-03-28",14.7271,14.7734,14.4074,14.7132,106800.0],["2001-03-29",14.7178,15.0376,14.7178,14.9449,169950.0],["2001-03-30",14.931,15.7559,14.931,15.7466,150900.0],["2001-04-02",15.8161,16.3722,15.7003,15.7976,256050.0],["2001-04-03",15.7883,15.793,15.0932,15.172,101700.0],["2001-04-04",15.172,15.5056,15.1673,15.4083,191850.0],["2001-04-05",15.64,15.6632,15.3203,15.4315,113550.0],["2001-04-06",15.4315,15.4315,14.8198,14.8244,109800.0],["2001-04-09",14.931,16.2193,14.931,16.2193,152850.0],["2001-04-10",16.2193,16.4278,15.4222,16.2934,334650.0],["2001-04-11",16.3954,16.4139,16.0571,16.2193,139350.0],["2001-04-12",16.2239,16.2239,15.9551,16.0571,110850.0],["2001-04-16",16.2309,17.3778,16.2309,17.3778,263500.0],["2001-04-17",17.204,18.3023,17.0441,18.2814,335100.0],["2001-04-18",18.2815,18.4552,17.6559,18.0729,395200.0],["2001-04-19",17.8991,17.8991,17.4751,17.6211,149200.0],["2001-04-20",17.5168,17.5585,17.1832,17.3778,79200.0],["2001-04-23",17.3778,18.1077,17.1693,18.0729,113300.0],["2001-04-24",18.0729,18.2119,17.7601,17.8574,217200.0],["2001-04-25",17.9339,18.0729,17.8088,17.8852,116000.0],["2001-04-26",17.92,18.0034,17.7601,17.8644,93700.0],["2001-04-27",18.0034,18.0729,17.6489,17.8644,160600.0],["2001-04-30",18.0382,18.198,17.8435,17.8505,105400.0],["2001-05-01",17.8505,17.8505,16.9607,17.065,353800.0],["2001-05-02",16.9051,16.9955,16.6479,16.9607,262800.0],["2001-05-03",17.1206,17.5307,16.8426,17.3013,175300.0],["2001-05-04",17.0094,17.7115,17.0094,17.6976,124300.0],["2001-05-07",17.6906,17.8852,17.4612,17.4612,111600.0],["2001-05-08",17.4334,17.7949,17.3361,17.5933,62900.0],["2001-05-09",17.5516,17.7254,17.4751,17.6002,198500.0],["2001-05-10",17.5863,19.5952,17.5863,19.5048,353200.0],["2001-05-11",19.5118,20.8117,19.4145,20.6379,346000.0],["2001-05-14",20.763,21.618,20.7143,21.2009,1150500.0],["2001-05-15",21.2009,21.2009,20.7143,21.0272,621700.0],["2001-05-16",20.9229,21.2287,20.5753,21.1801,309100.0],["2001-05-17",21.1801,21.1801,20.6101,20.617,268900.0],["2001-05-18",20.624,20.6587,19.7412,20.1026,475100.0],["2001-05-21",20.1443,20.193,19.9636,20.1583,187400.0],["2001-05-22",20.332,20.6865,19.9358,20.4015,226000.0],["2001-05-23",20.1304,20.1304,19.2894,19.4631,327100.0],["2001-05-24",19.4631,19.4979,18.9418,19.2546,296800.0],["2001-05-25",19.3936,19.477,19.2129,19.2129,102300.0],["2001-05-29",19.4562,19.5952,18.8375,18.9557,269700.0],["2001-05-30",18.8514,19.192,18.8167,19.0461,147900.0],["2001-05-31",19.053,19.3519,18.9418,18.9418,124400.0],["2001-06-01",18.9418,18.9488,18.5942,18.768,137200.0],["2001-06-04",18.768,18.7958,18.5386,18.6429,94000.0],["2001-06-05",18.6429,18.6707,18.5178,18.629,129400.0],["2001-06-06",18.5943,18.5943,17.5377,17.9061,271300.0],["2001-06-07",18.0104,18.059,17.7671,17.7671,58800.0],["2001-06-08",17.7254,17.7462,17.4682,17.7184,79500.0],["2001-06-11",17.7879,17.8296,17.343,17.3639,133000.0],["2001-06-12",17.4473,17.4473,17.065,17.0789,80600.0],["2001-06-13",17.0789,18.1494,16.926,18.1424,271500.0],["2001-06-14",18.0034,18.2119,17.7601,18.0243,208300.0],["2001-06-15",18.0243,18.1424,17.1693,18.0938,232400.0],["2001-06-18",18.0938,18.198,18.0729,18.0729,92800.0],["2001-06-19",18.0729,18.2467,17.7949,18.0312,111800.0],["2001-06-20",18.0382,18.3232,17.7879,17.8644,218800.0],["2001-06-21",17.8644,17.92,17.6002,17.635,123400.0],["2001-06-22",17.635,17.635,17.1345,17.1693,151700.0],["2001-06-25",17.0998,17.1276,16.1683,16.1683,252300.0],["2001-06-26",16.1753,16.5367,16.1614,16.3073,177300.0],["2001-06-27",16.3073,16.5794,16.2515,16.3213,117700.0],["2001-06-28",16.3213,16.9769,16.3213,16.8374,245000.0],["2001-06-29",16.8374,17.7302,16.8374,17.7302,292700.0],["2001-07-02",17.7302,17.8418,17.3675,17.4233,125700.0],["2001-07-03",17.4931,17.7721,17.4791,17.7093,69400.0],["2001-07-05",17.7163,18.1138,17.6605,18.0371,82000.0],["2001-07-06",18.0022,18.0162,17.514,17.6535,104200.0],["2001-07-09",17.6535,17.9255,17.4373,17.8558,387900.0],["2001-07-10",17.8,18.2394,17.8,17.8837,148900.0],["2001-07-11",17.8,18.4138,17.8,18.2324,126300.0],["2001-07-12",18.2394,18.8253,18.2324,18.5812,124200.0],["2001-07-13",18.5812,18.8253,18.5812,18.7834,61100.0],["2001-07-16",18.7625,19.0415,18.7206,18.7625,52800.0],["2001-07-17",18.7695,18.9229,18.6579,18.8322,71200.0],["2001-07-18",18.8323,18.8392,18.7067,18.7695,85200.0],["2001-07-19",18.7625,18.7625,18.4975,18.4975,72800.0],["2001-07-20",18.4975,18.7206,18.4486,18.5393,50700.0],["2001-07-23",18.4695,18.4695,18.0511,18.337,69200.0],["2001-07-24",18.3231,18.3301,17.3466,17.521,175700.0],["2001-07-25",17.3466,17.3466,16.2864,16.3213,535300.0],["2001-07-26",16.1818,16.5654,16.1818,16.5375,159100.0],["2001-07-27",16.5375,17.1373,16.5375,17.1025,115200.0],["2001-07-30",17.0188,17.3466,17.0188,17.3466,117200.0],["2001-07-31",17.2768,17.8558,16.9002,16.9909,201000.0],["2001-08-01",16.949,16.9978,16.7537,16.8235,181800.0],["2001-08-02",16.9978,17.235,16.9978,17.1443,47800.0],["2001-08-03",17.1234,17.1583,16.6003,16.8095,310800.0],["2001-08-06",16.6352,16.684,15.9028,16.3004,106500.0],["2001-08-07",16.3004,16.3004,15.6308,15.7842,138000.0],["2001-08-08",15.6098,15.9377,15.4355,15.554,114100.0],["2001-08-09",15.6587,16.3562,15.4215,16.3562,164100.0],["2001-08-10",16.2655,16.5305,15.9307,16.2097,102300.0],["2001-08-13",16.2027,16.677,15.8888,16.5584,148800.0],["2001-08-14",16.5654,16.8793,16.5654,16.5933,59400.0],["2001-08-15",16.5933,16.9141,16.391,16.4329,89800.0],["2001-08-16",16.5166,17.0676,16.5166,16.7398,126700.0],["2001-08-17",16.7467,16.7467,16.391,16.4678,32600.0],["2001-08-20",16.4678,16.8095,16.4678,16.6979,56800.0],["2001-08-21",16.691,16.9839,16.1609,16.2864,64900.0],["2001-08-22",16.4608,17.0885,16.4608,16.7398,220500.0],["2001-08-23",16.7537,17.0885,16.5933,16.5933,164900.0],["2001-08-24",16.6003,16.9839,16.6003,16.9769,184300.0],["2001-08-27",16.9839,17.0048,16.7188,16.8025,122100.0],["2001-08-28",16.7956,17.1373,16.7956,16.8444,85100.0],["2001-08-29",16.8374,16.8653,16.7537,16.8653,90400.0],["2001-08-30",16.8793,16.9421,16.7049,16.7049,73300.0],["2001-08-31",16.7258,17.1583,16.7258,16.9141,154700.0],["2001-09-04",16.949,17.786,16.949,17.5698,205800.0],["2001-09-05",17.6814,18.1696,17.6256,18.1348,180700.0],["2001-09-06",18.1348,18.3022,17.9116,17.9325,149800.0],["2001-09-07",17.9325,18.0022,17.3326,17.6674,162000.0],["2001-09-10",17.6674,17.6744,16.8793,16.97,276700.0],["2001-09-17",17.0048,18.1278,17.0048,17.7511,352700.0],["2001-09-18",17.7511,18.1278,17.6814,17.8,168300.0],["2001-09-19",17.793,18.4486,17.1583,17.6744,238300.0],["2001-09-20",17.6744,17.6744,15.7982,15.7982,251900.0],["2001-09-21",15.2053,15.4843,14.6543,15.2471,451400.0],["2001-09-24",15.4145,15.833,15.3587,15.5819,157200.0],["2001-09-25",15.575,16.5375,15.575,16.3073,237400.0],["2001-09-26",16.3073,16.3423,15.5305,15.5795,240700.0],["2001-09-27",16.0974,17.7421,15.9364,17.3152,521300.0],["2001-09-28",17.3851,18.463,17.3851,17.9451,327800.0],["2001-10-01",17.9521,18.358,17.3922,17.9381,184000.0],["2001-10-02",18.0081,19.5198,18.0081,19.4008,251700.0],["2001-10-03",19.3868,20.9616,19.0299,20.9126,602500.0],["2001-10-04",20.2967,20.2967,18.526,19.3588,463900.0],["2001-10-05",19.1839,19.1839,17.7281,18.9039,246200.0],["2001-10-08",19.0719,19.0719,18.456,18.7569,97800.0],["2001-10-09",18.8829,19.2468,18.47,19.2468,131400.0],["2001-10-10",19.1069,19.5968,18.9459,19.5268,214100.0],["2001-10-11",19.5968,19.6668,19.0719,19.2329,101000.0],["2001-10-12",19.2328,19.2328,18.197,19.0019,106200.0],["2001-10-15",18.8969,19.1839,18.519,19.1839,95500.0],["2001-10-16",19.1838,19.2468,18.8199,18.9949,84700.0],["2001-10-17",19.1699,19.1699,18.0011,18.372,116500.0],["2001-10-18",18.372,18.7569,17.9171,18.547,187700.0],["2001-10-19",18.547,18.8269,18.295,18.7709,120200.0],["2001-10-22",18.8129,18.8969,18.554,18.8969,101700.0],["2001-10-23",18.8969,18.8969,18.127,18.127,88600.0],["2001-10-24",17.1472,17.5951,16.4473,16.8043,433900.0],["2001-10-25",16.8042,16.9372,16.0974,16.9372,210500.0],["2001-10-26",16.9372,17.7351,16.9302,17.6161,246800.0],["2001-10-29",17.5671,17.5671,16.8672,17.1332,120100.0],["2001-10-30",17.0772,17.4271,16.9722,17.1542,135000.0],["2001-10-31",16.9862,17.6721,16.9862,17.4271,123600.0],["2001-11-01",17.4271,18.078,17.4271,17.7981,167200.0],["2001-11-02",17.8471,18.008,17.4971,17.9731,87400.0],["2001-11-05",17.9801,18.316,17.7981,17.8751,61100.0],["2001-11-06",18.239,18.316,17.5111,17.9451,239500.0],["2001-11-07",17.9451,18.232,17.7491,17.8121,92600.0],["2001-11-08",17.9031,18.7359,17.9031,18.0221,156100.0],["2001-11-09",17.9521,18.267,17.8471,17.9591,104100.0],["2001-11-12",17.9591,18.148,17.8611,18.0221,58000.0],["2001-11-13",18.092,18.547,18.092,18.33,73800.0],["2001-11-14",18.33,18.337,17.9731,18.036,69300.0],["2001-11-15",18.0361,18.057,17.8121,17.8121,142400.0],["2001-11-16",17.8191,17.8471,16.9372,17.3082,152100.0],["2001-11-19",17.3362,17.4901,16.9512,17.4062,81100.0],["2001-11-20",17.3222,17.8051,17.1122,17.2592,68700.0],["2001-11-21",17.2732,17.3362,16.7693,16.9792,54200.0],["2001-11-23",17.0142,17.4131,16.8462,17.3082,41800.0],["2001-11-26",17.3572,17.4761,16.7273,16.9372,94300.0],["2001-11-27",16.9722,17.3921,16.6573,16.6783,96900.0],["2001-11-28",16.5173,17.1822,16.4823,16.9792,114000.0],["2001-11-29",16.9372,17.4481,16.9232,17.3152,199000.0],["2001-11-30",17.3222,17.4971,17.0002,17.0772,223700.0],["2001-12-03",17.0142,17.4551,16.6993,17.1542,77100.0],["2001-12-04",17.1612,17.4971,17.0772,17.4271,191700.0],["2001-12-05",17.4831,18.057,17.2872,17.8471,236600.0],["2001-12-06",17.8541,17.9661,17.2732,17.9661,166400.0],["2001-12-07",17.7911,18.267,17.6651,18.05,123700.0],["2001-12-10",18.127,18.407,17.8121,17.8681,123100.0],["2001-12-11",17.9381,18.232,17.8121,18.0291,186100.0],["2001-12-12",18.127,18.127,17.4621,17.7911,89300.0],["2001-12-13",17.7981,18.12,17.5811,17.5811,132800.0],["2001-12-14",17.6021,17.7631,17.0982,17.2312,265400.0],["2001-12-17",17.2872,17.6371,17.2872,17.4901,142600.0],["2001-12-18",17.4971,17.5811,17.3572,17.4691,175100.0],["2001-12-19",17.4831,17.4971,17.1682,17.2802,143800.0],["2001-12-20",17.3012,17.5881,17.0632,17.1262,231800.0],["2001-12-21",17.3012,17.3012,16.4473,17.2452,155100.0],["2001-12-24",17.2522,17.4621,17.1472,17.2382,81000.0],["2001-12-26",17.3084,17.7297,17.3084,17.4067,65300.0],["2001-12-27",17.4137,17.5893,17.0486,17.4909,147400.0],["2001-12-28",17.5401,17.5471,17.4278,17.4769,65900.0],["2001-12-31",16.9924,17.2312,16.7958,16.9082,149300.0],["2002-01-02",16.9082,17.1329,16.5571,17.1188,222700.0],["2002-01-03",17.168,17.7016,16.9362,17.3154,115500.0],["2002-01-04",17.3154,17.4137,17.0626,17.2241,105300.0],["2002-01-07",17.0626,17.0977,16.6764,16.8028,77700.0],["2002-01-08",16.859,16.9784,16.536,16.9784,85000.0],["2002-01-09",16.9924,17.3505,16.6694,16.7045,95300.0],["2002-01-10",16.7045,16.9854,16.6273,16.9222,81100.0],["2002-01-11",16.9573,16.9714,16.3815,16.3956,179900.0],["2002-01-14",16.2551,16.2903,15.7145,15.9041,142200.0],["2002-01-15",15.9743,15.9743,15.3072,15.5811,193200.0],["2002-01-16",15.546,16.6343,15.5249,16.1498,363600.0],["2002-01-17",16.1849,16.4939,16.1077,16.3254,70900.0],["2002-01-18",16.3605,16.4939,15.7987,15.8339,233400.0],["2002-01-22",16.0094,16.5711,15.7075,15.7075,153900.0],["2002-01-23",15.7285,15.869,15.4757,15.6232,232200.0],["2002-01-24",15.7285,15.9322,15.4828,15.7566,201500.0],["2002-01-25",15.8338,15.9743,15.553,15.7145,169300.0],["2002-01-28",15.7987,15.7987,15.6232,15.7777,269300.0],["2002-01-29",15.7987,16.0445,15.4687,15.6794,132200.0],["2002-01-30",15.6934,16.1568,15.6513,16.0515,196900.0],["2002-01-31",16.0515,16.22,15.6583,15.7496,143800.0],["2002-02-01",15.7636,15.883,15.3634,15.7355,135800.0],["2002-02-04",15.7355,15.7987,15.1106,15.1808,118700.0],["2002-02-05",15.1808,15.4968,15.0615,15.2651,101500.0],["2002-02-06",15.2721,15.4617,14.4857,14.8438,165500.0],["2002-02-07",14.7455,14.8508,14.4646,14.598,92000.0],["2002-02-08",14.6402,14.7736,14.3312,14.6121,106800.0],["2002-02-11",14.6823,14.8438,14.6191,14.6963,111000.0],["2002-02-12",14.7034,14.8227,14.584,14.8087,200400.0],["2002-02-13",14.7806,14.9983,14.7455,14.8859,202900.0],["2002-02-14",14.8859,15.2019,14.8157,14.8578,191300.0],["2002-02-15",14.921,15.0334,14.8157,14.8929,92400.0],["2002-02-19",14.9632,15.0966,14.8508,14.8578,79800.0],["2002-02-20",15.0264,15.3353,14.5278,14.7314,146100.0],["2002-02-21",14.7314,14.921,14.5208,14.5348,241900.0],["2002-02-22",14.5419,14.6402,14.1767,14.4155,159100.0],["2002-02-25",14.4155,14.4997,14.268,14.3101,219300.0],["2002-02-26",14.3663,14.4014,14.2118,14.2118,278600.0],["2002-02-27",14.254,14.6402,14.254,14.6051,299000.0],["2002-02-28",14.6051,15.3002,14.6051,15.1176,237800.0],["2002-03-01",15.237,16.2341,15.2019,16.2341,255100.0],["2002-03-04",16.5009,17.0977,16.3324,16.7747,291000.0],["2002-03-05",16.7396,16.9222,16.1217,16.1498,262100.0],["2002-03-06",16.2903,17.7297,16.2903,17.4488,381000.0],["2002-03-07",17.4558,17.7156,17.3927,17.3997,255500.0],["2002-03-08",16.4869,16.5781,16.0936,16.2481,410700.0],["2002-03-11",16.1849,16.543,16.1498,16.4869,114800.0],["2002-03-12",16.4307,16.6624,16.3675,16.4237,80500.0],["2002-03-13",16.3605,16.3675,16.1498,16.1849,81500.0],["2002-03-14",16.206,16.529,16.1569,16.522,177100.0],["2002-03-15",16.3605,17.0626,16.2903,16.9362,181300.0],["2002-03-18",17.0065,17.0065,16.6554,16.6694,111500.0],["2002-03-19",16.5711,16.6905,16.4939,16.5711,94100.0],["2002-03-20",16.5711,16.6413,16.2481,16.5149,57100.0],["2002-03-21",16.4939,16.866,16.3254,16.866,180300.0],["2002-03-22",16.866,17.3786,16.6554,17.1609,161500.0],["2002-03-25",17.2031,17.2031,16.2903,16.4447,190800.0],["2002-03-26",16.4447,17.0859,16.3602,17.0648,281700.0],["2002-03-27",17.1352,17.2198,16.8816,17.0154,237200.0],["2002-03-28",17.0154,17.3677,16.9309,17.3395,95700.0],["2002-04-01",17.2832,17.2832,16.7759,16.8322,156700.0],["2002-04-02",16.8323,16.9732,16.5786,16.5786,203800.0],["2002-04-03",16.5786,16.9661,16.3813,16.7265,160500.0],["2002-04-04",16.7407,16.9168,16.7125,16.8675,107500.0],["2002-04-05",16.8816,17.1211,16.8393,17.0084,164900.0],["2002-04-08",16.945,17.3325,16.9097,17.3325,147100.0],["2002-04-09",17.262,17.5368,17.1845,17.4452,88000.0],["2002-04-10",17.4452,17.6143,17.2409,17.6073,164000.0],["2002-04-11",17.6073,17.9032,17.5157,17.5368,97500.0],["2002-04-12",17.5509,17.8257,17.5086,17.8186,89500.0],["2002-04-15",17.8187,17.8257,17.6002,17.6143,111100.0],["2002-04-16",17.6143,17.8257,17.5932,17.8186,111800.0],["2002-04-17",17.8186,18.178,17.5439,17.5439,93200.0],["2002-04-18",17.5439,17.5861,17.2268,17.5016,98700.0],["2002-04-19",17.5298,17.6636,17.1916,17.3959,66400.0],["2002-04-22",17.2973,17.2973,17.0577,17.0789,71900.0],["2002-04-23",17.1,17.1282,16.8111,16.8463,154500.0],["2002-04-24",16.8886,17.0295,16.3884,16.3884,267000.0],["2002-04-25",16.4165,16.4729,16.2122,16.4024,102900.0],["2002-04-26",16.3954,16.4518,15.9938,15.9938,82200.0],["2002-04-29",15.9938,16.2968,15.9233,16.2263,98300.0],["2002-04-30",16.2968,16.7125,16.2052,16.2827,109400.0],["2002-05-01",16.1347,16.4518,15.8529,16.0502,306900.0],["2002-05-02",16.0502,16.3813,16.0502,16.2052,246300.0],["2002-05-03",16.2615,16.3884,16.1488,16.3813,98900.0],["2002-05-06",16.3461,16.7618,16.3179,16.3461,128100.0],["2002-05-07",16.325,16.7407,16.325,16.5786,113000.0],["2002-05-08",16.5786,16.7477,16.48,16.6913,129200.0],["2002-05-09",16.6279,16.6843,16.3813,16.3813,130900.0],["2002-05-10",16.3813,16.487,16.1981,16.3813,169600.0],["2002-05-13",16.4165,16.6984,16.4165,16.6984,144500.0],["2002-05-14",16.6984,16.9802,16.487,16.8182,126300.0],["2002-05-15",16.7336,16.9097,16.5504,16.642,133700.0],["2002-05-16",16.6843,16.6843,16.4236,16.4941,135700.0],["2002-05-17",16.5081,16.6772,16.4377,16.6632,110000.0],["2002-05-20",16.7336,16.7336,16.3531,16.4447,134000.0],["2002-05-21",16.48,16.642,16.4377,16.6138,95600.0],["2002-05-22",16.5786,16.6209,16.4377,16.5293,278400.0],["2002-05-23",16.5293,16.8393,16.5222,16.8322,142100.0],["2002-05-24",16.7125,16.8393,16.5575,16.5856,145000.0],["2002-05-28",16.5927,16.6209,16.4095,16.5645,149500.0],["2002-05-29",16.5222,16.6279,16.4447,16.5222,106300.0],["2002-05-30",16.487,16.5927,16.2474,16.4447,92000.0],["2002-05-31",16.4447,16.6209,16.2686,16.2827,101200.0],["2002-06-03",16.2756,16.2756,15.7331,15.7402,92600.0],["2002-06-04",15.7402,15.9656,15.3174,15.5076,102700.0],["2002-06-05",15.4865,15.6486,15.4865,15.5922,57000.0],["2002-06-06",15.5711,15.712,15.261,15.4795,88300.0],["2002-06-07",15.4795,16.2968,15.4795,16.0783,117100.0],["2002-06-10",16.0149,16.17,15.6486,15.6556,71900.0],["2002-06-11",15.5711,15.9727,15.5711,15.9586,169600.0],["2002-06-12",16.0502,16.2052,15.9093,16.1911,125100.0],["2002-06-13",16.1347,16.1347,15.254,15.254,125200.0],["2002-06-14",15.254,16.2897,15.254,16.1488,168300.0],["2002-06-17",16.2475,16.7688,16.2475,16.6491,281400.0],["2002-06-18",16.6984,17.0366,16.6561,16.7759,231400.0],["2002-06-19",16.7688,17.0507,16.2052,16.339,158400.0],["2002-06-20",16.332,17.262,16.332,16.9379,248900.0],["2002-06-21",16.9379,17.2973,16.7688,17.2973,313800.0],["2002-06-24",17.1916,17.5791,16.945,17.3254,204500.0],["2002-06-25",17.3255,17.41,16.6984,16.8957,92100.0],["2002-06-26",16.8179,17.3057,16.627,17.2703,141600.0],["2002-06-27",17.3481,17.4612,16.8038,17.2633,136200.0],["2002-06-28",17.1784,17.8854,17.1784,17.8854,226800.0],["2002-07-01",17.744,17.744,17.3481,17.4753,148300.0],["2002-07-02",17.3905,17.3905,16.9734,17.1572,107000.0],["2002-07-03",17.2986,17.2986,16.5422,16.9381,106700.0],["2002-07-05",16.9381,17.4259,16.9381,17.2562,49500.0],["2002-07-08",17.2491,17.3693,16.8532,17.0017,101900.0],["2002-07-09",17.0017,17.1431,16.6836,16.8038,107500.0],["2002-07-10",16.7401,16.7401,15.9908,16.2382,88000.0],["2002-07-11",16.1887,16.323,15.4394,16.2099,123700.0],["2002-07-12",16.1887,16.2594,15.5525,15.8282,153400.0],["2002-07-15",15.7292,15.7999,14.7042,15.7999,172500.0],["2002-07-16",15.7575,15.7858,15.0223,15.2273,118400.0],["2002-07-17",15.2839,15.5878,14.7042,15.093,183100.0],["2002-07-18",15.0859,15.1213,14.6476,14.6688,260000.0],["2002-07-19",14.6405,14.8526,14.181,14.4921,154700.0],["2002-07-22",14.4214,14.4921,13.6296,13.8559,183700.0],["2002-07-23",13.8559,14.4921,13.5024,13.6438,153900.0],["2002-07-24",13.7145,15.0435,13.6014,15.0435,232300.0],["2002-07-25",15.0435,15.5878,14.4214,15.093,154300.0],["2002-07-26",14.0679,14.0679,12.0532,12.3218,870300.0],["2002-07-29",12.4066,13.3327,12.4066,13.255,442700.0],["2002-07-30",13.3963,13.4317,12.6541,13.0782,468000.0],["2002-07-31",13.0429,13.3964,12.7389,12.7743,297600.0],["2002-08-01",12.7955,12.9793,12.6046,12.7389,184200.0],["2002-08-02",12.746,12.9368,12.2723,12.2865,177700.0],["2002-08-05",12.2865,12.5834,12.0532,12.0532,214700.0],["2002-08-06",12.3006,12.9156,12.2299,12.4491,181600.0],["2002-08-07",12.4491,12.7248,12.1804,12.442,217100.0],["2002-08-08",12.7248,13.0782,12.6046,12.9015,595100.0],["2002-08-09",12.9015,13.467,12.6541,13.2267,265400.0],["2002-08-12",13.2267,13.361,12.9722,13.1701,130600.0],["2002-08-13",13.1348,13.4317,13.0075,13.1419,207700.0],["2002-08-14",13.3044,13.7781,13.1631,13.467,176100.0],["2002-08-15",13.467,14.0397,13.467,13.9195,137800.0],["2002-08-16",13.9266,14.2447,13.8488,13.9972,125600.0],["2002-08-19",14.0043,14.3154,13.9972,14.0397,70300.0],["2002-08-20",14.1033,14.3012,13.8559,13.87,122200.0],["2002-08-21",13.8912,14.0114,13.6367,13.7498,229100.0],["2002-08-22",13.7498,14.2093,13.7003,13.8064,174200.0],["2002-08-23",13.8205,14.0962,13.46,13.46,149000.0],["2002-08-26",13.467,13.8983,13.467,13.7145,277300.0],["2002-08-27",13.8205,14.0114,13.361,13.3893,189600.0],["2002-08-28",13.3469,13.5095,12.9722,13.0287,112500.0],["2002-08-29",13.0994,13.7074,13.0146,13.3751,114000.0],["2002-08-30",13.3964,13.5731,12.9368,12.9368,156400.0],["2002-09-03",12.9156,13.0924,12.6611,12.852,131500.0],["2002-09-04",12.8662,13.1984,12.7601,13.1984,135100.0],["2002-09-05",13.1277,13.3115,12.8661,12.8732,96700.0],["2002-09-06",12.9439,13.1065,12.9156,13.0217,81700.0],["2002-09-09",13.0429,13.0429,12.6823,12.7248,172100.0],["2002-09-10",12.8662,12.9651,12.5975,12.7106,88200.0],["2002-09-11",12.8379,12.9793,12.7955,12.8661,110500.0],["2002-09-12",12.8661,12.8661,12.6046,12.6399,218000.0],["2002-09-13",12.5834,12.647,12.5127,12.5904,215100.0],["2002-09-16",12.6187,12.746,12.3925,12.4773,101300.0],["2002-09-17",12.5127,12.6682,12.2299,12.336,114500.0],["2002-09-18",12.3642,12.3925,12.2016,12.2158,116100.0],["2002-09-19",12.1451,12.1451,11.5088,11.5159,184400.0],["2002-09-20",11.523,12.0249,11.523,11.9966,199600.0],["2002-09-23",11.8906,11.9471,11.4169,11.53,99400.0],["2002-09-24",11.4099,11.4523,11.1907,11.2119,151300.0],["2002-09-25",11.2826,11.4876,11.1483,11.424,150900.0],["2002-09-26",11.5093,11.8503,11.5093,11.559,105400.0],["2002-09-27",11.5661,11.8787,11.3743,11.4027,93900.0],["2002-09-30",11.4027,11.9355,11.2606,11.7082,164200.0],["2002-10-01",11.7934,12.2908,11.6869,12.17,170600.0],["2002-10-02",12.1487,12.2481,11.6229,11.6229,103800.0],["2002-10-03",11.7224,12.0066,11.5377,11.5803,147900.0],["2002-10-04",11.6087,11.6869,11.0546,11.3672,223800.0],["2002-10-07",11.5448,11.9071,11.0475,11.0475,409500.0],["2002-10-08",11.1185,11.3956,10.948,11.0972,108400.0],["2002-10-09",10.9409,11.0262,10.678,10.6851,230600.0],["2002-10-10",10.7562,11.2038,10.6567,11.0759,259300.0],["2002-10-11",11.3672,11.6158,11.1967,11.5661,199700.0],["2002-10-14",11.5164,11.6869,11.4382,11.5519,82800.0],["2002-10-15",11.7579,12.4684,11.7579,12.1842,117900.0],["2002-10-16",12.0918,12.0989,11.6016,11.6087,100300.0],["2002-10-17",11.8645,12.4328,11.8645,12.2908,132300.0],["2002-10-18",12.3618,12.5252,11.9426,12.1416,87800.0],["2002-10-21",12.1416,12.2908,11.7579,11.9,329400.0],["2002-10-22",12.0421,12.0421,11.6869,11.6869,183400.0],["2002-10-23",11.7224,11.7295,11.3885,11.5306,175400.0],["2002-10-24",11.5803,11.5874,11.1469,11.154,223200.0],["2002-10-25",11.1896,11.4027,11.1043,11.2961,196500.0],["2002-10-28",11.3103,11.6442,11.0333,11.0901,140100.0],["2002-10-29",11.083,11.3814,11.0191,11.3388,178600.0],["2002-10-30",11.3672,11.4169,11.0262,11.1185,139200.0],["2002-10-31",11.1185,11.4098,11.1185,11.3814,181400.0],["2002-11-01",11.3672,11.6869,11.1967,11.3672,116100.0],["2002-11-04",11.5093,11.7224,11.5093,11.5945,196200.0],["2002-11-05",11.5945,12.2197,11.4524,12.1274,187000.0],["2002-11-06",12.2552,12.5394,12.0421,12.1416,161000.0],["2002-11-07",10.4791,10.6922,10.2305,10.3796,947400.0],["2002-11-08",10.5857,10.6212,9.9463,10.2518,261300.0],["2002-11-11",10.2873,10.2944,9.7971,9.9321,270400.0],["2002-11-12",9.9463,10.0457,9.8042,9.9463,194100.0],["2002-11-13",9.9463,10.0031,9.6905,9.9463,121400.0],["2002-11-14",10.0173,10.0884,9.8681,10.0173,80200.0],["2002-11-15",9.9463,10.1949,9.9463,10.0742,146500.0],["2002-11-18",10.1452,10.3583,10.0884,10.1097,135300.0],["2002-11-19",10.1026,10.4152,10.1026,10.3015,188400.0],["2002-11-20",10.3015,10.6638,10.3015,10.6567,281300.0],["2002-11-21",10.6212,10.8912,10.5715,10.877,169600.0],["2002-11-22",10.9764,11.5661,10.948,11.4737,213200.0],["2002-11-25",11.6514,11.9284,11.4382,11.5235,191800.0],["2002-11-26",11.5093,11.7295,11.2961,11.6158,133600.0],["2002-11-27",11.6869,12.2339,11.6869,12.2055,157800.0],["2002-11-29",12.1345,12.1558,11.9995,12.0776,66000.0],["2002-12-02",12.1842,12.3618,12.0776,12.3334,137400.0],["2002-12-03",12.2197,12.2197,11.7792,11.8503,174900.0],["2002-12-04",11.8432,12.0776,11.7863,11.9782,136500.0],["2002-12-05",11.9711,11.9711,11.6869,11.7153,190400.0],["2002-12-06",11.6585,11.7721,11.6016,11.7366,180300.0],["2002-12-09",11.6869,11.8361,11.5519,11.7224,143700.0],["2002-12-10",11.7224,11.9355,11.7224,11.8148,482500.0],["2002-12-11",11.7934,11.9497,11.6514,11.8787,158800.0],["2002-12-12",11.8645,12.0705,11.829,12.0208,96200.0],["2002-12-13",11.9711,12.0776,11.8005,11.8716,168500.0],["2002-12-16",11.8787,12.5749,11.8787,12.4328,133800.0],["2002-12-17",12.4329,12.7526,12.3973,12.582,141300.0],["2002-12-18",12.5394,12.646,12.1984,12.2979,154000.0],["2002-12-19",12.2908,12.4328,12.17,12.2126,127000.0],["2002-12-20",12.3263,12.376,11.9782,12.0066,233700.0],["2002-12-23",11.9497,12.035,11.7437,11.7437,206900.0],["2002-12-24",11.7437,11.8651,11.7437,11.7937,61400.0],["2002-12-26",11.708,11.8508,11.6295,11.6366,92100.0],["2002-12-27",11.6295,11.6295,11.3582,11.4082,121500.0],["2002-12-30",11.4082,11.4581,11.1298,11.3511,172300.0],["2002-12-31",11.3582,11.3868,11.0655,11.0655,257300.0],["2003-01-02",11.2083,12.015,11.2083,11.9579,265400.0],["2003-01-03",11.9079,12.0792,11.6009,11.9579,378700.0],["2003-01-06",11.4582,11.5652,11.3368,11.4225,450300.0],["2003-01-07",11.3939,11.4724,11.2797,11.3296,390600.0],["2003-01-08",11.3368,11.3439,11.0655,11.1726,184600.0],["2003-01-09",11.3511,11.5581,11.3011,11.4082,127000.0],["2003-01-10",11.2797,11.4938,11.2368,11.4153,331700.0],["2003-01-13",11.4296,11.4938,11.2154,11.3154,149500.0],["2003-01-14",11.244,11.4225,11.2154,11.3725,166000.0],["2003-01-15",11.4082,11.551,11.2154,11.4225,187300.0],["2003-01-16",11.5081,11.9507,11.4367,11.9293,183400.0],["2003-01-17",11.8579,11.8865,11.5438,11.6081,384900.0],["2003-01-21",11.6081,11.6152,11.294,11.4796,224200.0],["2003-01-22",11.4225,11.6009,11.3225,11.4296,86700.0],["2003-01-23",11.4367,11.4367,11.1298,11.3154,93300.0],["2003-01-24",11.3154,11.3154,10.7799,10.8513,183600.0],["2003-01-27",10.8513,10.9227,10.58,10.6372,168100.0],["2003-01-28",10.6586,10.7085,10.3516,10.6729,139500.0],["2003-01-29",10.6729,10.7085,10.4658,10.6372,179800.0],["2003-01-30",10.7014,10.7799,10.5301,10.5372,108900.0],["2003-01-31",10.5301,10.887,10.5087,10.8513,106500.0],["2003-02-03",10.8585,10.9727,10.5943,10.6586,118400.0],["2003-02-04",10.5872,10.68,10.4944,10.5872,85200.0],["2003-02-05",10.6372,10.7086,10.4587,10.4587,59400.0],["2003-02-06",10.4658,10.5515,10.3516,10.3659,86300.0],["2003-02-07",10.4373,10.4373,10.0375,10.066,101900.0],["2003-02-10",10.116,10.4373,10.066,10.4373,90200.0],["2003-02-11",10.5087,10.63,10.3516,10.5515,172500.0],["2003-02-12",10.5515,10.5658,9.909,9.9161,134600.0],["2003-02-13",9.959,9.9946,9.6805,9.9661,155000.0],["2003-02-14",9.9946,10.2088,9.9233,9.9661,135900.0],["2003-02-18",10.0375,10.2731,10.0018,10.0875,159400.0],["2003-02-19",10.1017,10.1232,9.9447,9.9875,141100.0],["2003-02-20",10.423,11.6366,10.423,11.4653,887300.0],["2003-02-21",11.5224,12.1007,11.4439,12.1007,381400.0],["2003-02-24",12.065,12.1721,11.8151,11.9936,257100.0],["2003-02-25",11.9222,11.9293,11.244,11.4653,540400.0],["2003-02-26",11.4938,11.7794,11.4439,11.6081,121000.0],["2003-02-27",11.7437,11.758,11.4581,11.708,113000.0],["2003-02-28",11.8508,11.9864,11.7508,11.8294,137700.0],["2003-03-03",11.8365,12.1292,11.8365,11.8794,161300.0],["2003-03-04",11.8794,11.8794,11.1012,11.1298,268900.0],["2003-03-05",11.1298,11.2511,11.0298,11.1226,203100.0],["2003-03-06",11.1226,11.1226,10.7799,10.9584,115800.0],["2003-03-07",10.9227,11.1369,10.8585,10.9513,125500.0],["2003-03-10",10.9441,10.9441,10.4159,10.6657,162600.0],["2003-03-11",10.6943,10.7157,10.58,10.6586,122000.0],["2003-03-12",10.6372,10.7942,10.5729,10.6943,201400.0],["2003-03-13",10.7657,11.0013,10.68,10.8942,186100.0],["2003-03-14",10.9227,11.1512,10.7442,11.1226,188800.0],["2003-03-17",11.1155,11.4581,10.9227,11.3939,233000.0],["2003-03-18",11.3939,11.5295,11.2797,11.4582,295000.0],["2003-03-19",11.4582,11.4796,11.2368,11.3439,180200.0],["2003-03-20",11.244,11.451,11.1369,11.2797,186700.0],["2003-03-21",11.2226,11.758,11.2011,11.6295,266000.0],["2003-03-24",11.6009,11.6723,11.3154,11.4225,194300.0],["2003-03-25",11.3868,11.5295,11.294,11.4724,193200.0],["2003-03-26",11.5155,11.5155,11.2425,11.2425,85700.0],["2003-03-27",11.2282,11.2713,11.0773,11.2138,60800.0],["2003-03-28",11.1707,11.4652,11.1635,11.3719,70300.0],["2003-03-31",11.3144,11.4581,11.0486,11.2785,116200.0],["2003-04-01",11.3216,11.5083,11.2569,11.4724,208700.0],["2003-04-02",11.5658,11.6377,11.4221,11.6017,141700.0],["2003-04-03",11.7813,11.8891,11.7167,11.767,143600.0],["2003-04-04",11.7957,11.8891,11.7095,11.7239,125900.0],["2003-04-07",11.9968,12.3201,11.8101,11.8172,138700.0],["2003-04-08",11.8101,11.8532,11.6736,11.6736,338400.0],["2003-04-09",11.7957,12.1836,11.7957,11.8603,180800.0],["2003-04-10",11.8604,12.083,11.846,11.846,110400.0],["2003-04-11",11.9968,12.0543,11.7095,11.846,82800.0],["2003-04-14",11.846,12.2411,11.846,12.1693,111100.0],["2003-04-15",12.1693,12.2483,12.0328,12.0759,100400.0],["2003-04-16",12.2555,12.3057,11.9968,12.0759,152500.0],["2003-04-17",12.0759,12.0974,11.8675,11.9035,133100.0],["2003-04-21",11.8532,12.119,11.7813,12.083,232700.0],["2003-04-22",11.9968,12.3632,11.8532,12.2267,168700.0],["2003-04-23",12.2267,12.3201,12.0759,12.1764,125600.0],["2003-04-24",12.1549,12.1549,11.9609,12.0687,105000.0],["2003-04-25",12.0256,12.0543,11.8532,11.9322,108100.0],["2003-04-28",11.9322,12.2124,11.8891,11.9609,180400.0],["2003-04-29",11.9968,12.0902,11.8604,11.9609,159100.0],["2003-04-30",11.925,12.1764,11.731,12.0687,230200.0],["2003-05-01",12.0687,12.0902,11.7095,12.0687,263100.0],["2003-05-02",11.9968,12.0543,11.7382,11.8675,224900.0],["2003-05-05",11.8173,11.8532,11.5802,11.8029,175200.0],["2003-05-06",11.8532,11.9466,11.6736,11.846,142800.0],["2003-05-07",11.8675,12.1549,11.7526,11.8819,280000.0],["2003-05-08",12.2124,12.2124,11.8675,11.9753,181800.0],["2003-05-09",12.0687,12.1405,11.925,11.9825,139100.0],["2003-05-12",12.0328,12.1764,12.004,12.1621,167900.0],["2003-05-13",12.1046,12.2555,11.9681,12.2124,511500.0],["2003-05-14",12.2842,12.3488,12.0184,12.2555,217000.0],["2003-05-15",12.3919,12.55,12.2842,12.4135,185200.0],["2003-05-16",12.3201,12.3201,12.0328,12.0974,258400.0],["2003-05-19",11.9609,12.2986,11.731,12.2052,391900.0],["2003-05-20",12.2339,12.392,12.1693,12.3776,294900.0],["2003-05-21",12.2842,12.2986,12.0902,12.2626,203100.0],["2003-05-22",12.3201,12.4494,12.1046,12.3417,116600.0],["2003-05-23",12.3704,12.6793,12.2986,12.4925,203700.0],["2003-05-27",12.4997,12.8589,12.3704,12.787,299300.0],["2003-05-28",12.823,12.823,12.6865,12.787,276300.0],["2003-05-29",12.7942,12.8661,12.5859,12.7511,289100.0],["2003-05-30",12.8876,13.3186,12.8373,13.2755,231400.0],["2003-06-02",13.3258,13.5988,13.2971,13.4336,229100.0],["2003-06-03",13.5054,13.6347,13.4264,13.6132,155300.0],["2003-06-04",13.4695,13.8,13.412,13.7353,168500.0],["2003-06-05",13.7928,14.0442,13.7281,14.0155,210800.0],["2003-06-06",14.1591,14.1879,13.8646,13.8718,250500.0],["2003-06-09",13.8718,13.8718,13.5054,13.5701,209500.0],["2003-06-10",13.6994,13.9867,13.6491,13.9724,133200.0],["2003-06-11",14.0083,14.2884,13.7928,14.1879,135000.0],["2003-06-12",14.1663,14.6764,14.0801,14.5614,267400.0],["2003-06-13",14.152,14.152,13.1822,13.1965,501900.0],["2003-06-16",13.3761,13.6491,13.0744,13.4695,505400.0],["2003-06-17",13.5773,13.5773,13.0816,13.4695,241600.0],["2003-06-18",13.3977,13.6491,13.3043,13.527,203000.0],["2003-06-19",13.5773,13.6635,13.4408,13.5485,299400.0],["2003-06-20",13.6491,13.685,13.5054,13.6132,208200.0],["2003-06-23",13.6204,13.6204,13.3618,13.5126,230600.0],["2003-06-24",13.5126,13.8431,13.4839,13.7569,187100.0],["2003-06-25",13.793,13.8868,13.6702,13.8002,227500.0],["2003-06-26",13.7569,14.0818,13.6124,14.0096,268400.0],["2003-06-27",14.1179,14.2407,13.9952,14.1613,191400.0],["2003-06-30",14.0096,14.1179,13.7208,13.8363,273300.0],["2003-07-01",13.6558,13.8652,13.3958,13.7857,258900.0],["2003-07-02",13.8291,13.8652,13.6485,13.793,192800.0],["2003-07-03",13.793,14.1901,13.7424,14.0963,93600.0],["2003-07-07",14.1901,14.4934,14.0963,14.4934,171200.0],["2003-07-08",14.4718,14.739,14.3851,14.6307,265500.0],["2003-07-09",14.6306,14.804,14.5945,14.7534,284200.0],["2003-07-10",14.8762,14.934,14.6018,14.6451,261500.0],["2003-07-11",14.6234,14.7318,14.5007,14.7029,223300.0],["2003-07-14",14.8762,15.0928,14.804,15.0639,256400.0],["2003-07-15",15.165,15.555,14.8401,14.9123,302700.0],["2003-07-16",15.0206,15.0928,14.6956,14.9484,145000.0],["2003-07-17",14.8762,14.9123,14.6595,14.7245,212300.0],["2003-07-18",14.8184,15.0134,14.804,14.9917,155500.0],["2003-07-21",14.9917,15.0062,14.8834,14.9484,163900.0],["2003-07-22",14.9556,15.1506,14.804,14.934,271500.0],["2003-07-23",15.0062,15.1073,14.8906,14.9484,131100.0],["2003-07-24",15.165,15.2734,14.9195,15.0278,169700.0],["2003-07-25",15.0351,15.0351,12.782,13.1141,870200.0],["2003-07-28",13.0708,13.0708,12.6014,12.6375,784000.0],["2003-07-29",12.782,13.0708,12.457,12.6375,540800.0],["2003-07-30",12.6375,12.8614,12.5003,12.7603,429200.0],["2003-07-31",12.7964,13.0925,12.5942,12.9769,415400.0],["2003-08-01",13.0347,13.2586,12.782,13.2008,465600.0],["2003-08-04",13.2008,13.2514,12.7025,12.9192,407500.0],["2003-08-05",12.9047,12.9914,12.587,12.7097,338600.0],["2003-08-06",12.7459,12.9264,12.587,12.7747,137300.0],["2003-08-07",12.7025,12.8253,12.2042,12.327,402500.0],["2003-08-08",12.2765,12.7097,12.2403,12.522,191000.0],["2003-08-11",12.6014,12.8542,12.3415,12.6592,207200.0],["2003-08-12",12.5292,12.8758,12.5292,12.7097,157500.0],["2003-08-13",12.8758,12.8758,12.5581,12.6014,106300.0],["2003-08-14",12.6303,13.1069,12.5653,13.0347,233900.0],["2003-08-15",12.9986,13.338,12.9336,13.2225,71300.0],["2003-08-18",13.2225,13.5258,13.013,13.4102,259400.0],["2003-08-19",13.4102,13.7208,13.2875,13.7208,165000.0],["2003-08-20",13.6919,13.6919,13.3741,13.4897,164000.0],["2003-08-21",13.4897,13.8724,13.4897,13.7857,197300.0],["2003-08-22",13.9374,13.9374,13.5402,13.6485,183600.0],["2003-08-25",13.6485,13.8074,13.5835,13.728,86000.0],["2003-08-26",13.728,13.9013,13.3958,13.8941,129100.0],["2003-08-27",13.8507,13.9013,13.7208,13.8291,117200.0],["2003-08-28",13.8291,14.0024,13.5908,13.9663,176800.0],["2003-08-29",13.9013,14.1179,13.7569,14.0529,79500.0],["2003-09-02",14.1901,14.3057,13.7569,13.9591,280300.0],["2003-09-03",13.9518,14.6018,13.8724,14.4573,262400.0],["2003-09-04",14.4068,14.414,14.089,14.2479,132700.0],["2003-09-05",14.2479,14.4646,14.0096,14.1396,146100.0],["2003-09-08",14.0457,14.3635,14.0241,14.284,93700.0],["2003-09-09",14.1757,14.1757,13.8146,13.8868,183800.0],["2003-09-10",13.8146,13.8146,13.3236,13.4102,183100.0],["2003-09-11",13.4391,13.7352,13.4319,13.5763,148500.0],["2003-09-12",13.5763,13.7857,13.3452,13.663,155700.0],["2003-09-15",13.8435,14.0963,13.7063,13.8002,238800.0],["2003-09-16",13.8363,14.0529,13.8146,14.0457,123500.0],["2003-09-17",14.0096,14.0096,13.8291,13.9157,128900.0],["2003-09-18",13.8435,14.2624,13.793,14.2624,117500.0],["2003-09-19",14.2262,14.2262,14.0457,14.089,169300.0],["2003-09-22",13.9085,14.1396,13.8291,13.9807,227700.0],["2003-09-23",13.923,14.1324,13.8146,13.8652,94900.0],["2003-09-24",13.9085,14.0457,13.8652,13.9085,153000.0],["2003-09-25",13.9518,14.0385,13.5474,13.5547,129100.0],["2003-09-26",13.5547,13.649,13.3804,13.4095,265900.0],["2003-09-29",13.4457,13.5401,13.3514,13.4893,171500.0],["2003-09-30",13.4893,13.816,13.4095,13.5619,162500.0],["2003-10-01",13.5982,13.9757,13.5692,13.7434,206300.0],["2003-10-02",13.7362,14.15,13.6781,13.9685,148300.0],["2003-10-03",14.012,14.1137,13.9394,14.012,172300.0],["2003-10-06",14.0992,14.317,14.0919,14.2661,162800.0],["2003-10-07",14.2516,14.2589,14.012,14.1572,130800.0],["2003-10-08",14.1572,14.4331,14.1282,14.3823,132700.0],["2003-10-09",14.4549,14.5929,14.0266,14.1935,137000.0],["2003-10-10",14.3388,14.4259,14.1863,14.3823,85400.0],["2003-10-13",14.346,14.5566,14.3242,14.542,86600.0],["2003-10-14",14.4912,14.7961,14.484,14.7235,84700.0],["2003-10-15",14.68,14.709,14.4622,14.5566,83100.0],["2003-10-16",14.4767,14.5783,14.4477,14.5057,81200.0],["2003-10-17",14.542,14.6364,14.2008,14.3823,236400.0],["2003-10-20",14.375,14.5203,14.179,14.2589,99100.0],["2003-10-21",14.2589,14.2952,14.0846,14.2226,126600.0],["2003-10-22",14.1863,14.2226,13.7942,13.816,224600.0],["2003-10-23",13.7652,13.9975,13.7652,13.8305,195100.0],["2003-10-24",13.8305,13.8596,13.5474,13.7144,274000.0],["2003-10-27",13.7507,14.2226,13.7289,14.1572,188500.0],["2003-10-28",14.0992,14.4331,14.0846,14.4331,143300.0],["2003-10-29",14.3968,14.5711,14.1718,14.5203,122800.0],["2003-10-30",14.5566,14.5929,14.3896,14.5638,101700.0],["2003-10-31",14.4912,14.6219,14.4477,14.513,71300.0],["2003-11-03",14.5638,14.847,14.5638,14.847,243300.0],["2003-11-04",14.847,14.847,14.6146,14.7526,125100.0],["2003-11-05",14.7526,14.8542,14.6655,14.8107,143000.0],["2003-11-06",14.8833,16.3353,14.8833,16.0884,482500.0],["2003-11-07",16.0449,16.3498,15.8997,16.0594,244500.0],["2003-11-10",16.0667,16.0667,15.7182,15.798,188300.0],["2003-11-11",15.798,15.9795,15.7472,15.9432,87700.0],["2003-11-12",15.9432,16.5531,15.9142,16.5531,204700.0],["2003-11-13",16.5531,16.5821,16.0667,16.2264,144000.0],["2003-11-14",16.2627,16.4151,15.7763,16.0086,142200.0],["2003-11-17",15.9578,15.9578,15.4786,15.5875,220500.0],["2003-11-18",15.6964,15.9287,15.4931,15.5222,150800.0],["2003-11-19",15.5875,15.6964,15.4713,15.5222,136300.0],["2003-11-20",15.5802,16.1175,15.5221,15.9432,245000.0],["2003-11-21",16.0086,16.103,15.8489,16.0231,119600.0],["2003-11-24",16.0812,16.6983,16.0376,16.3716,111200.0],["2003-11-25",16.3716,16.4224,16.1828,16.299,174200.0],["2003-11-26",16.3498,16.4006,15.9287,16.103,124200.0],["2003-11-28",16.103,16.161,16.0086,16.0086,51500.0],["2003-12-01",16.299,16.9088,16.299,16.8508,369600.0],["2003-12-02",16.996,16.996,16.662,16.7999,232500.0],["2003-12-03",16.9306,16.9814,16.7056,16.7927,170300.0],["2003-12-04",16.8072,16.9016,16.7419,16.8362,258600.0],["2003-12-05",16.7927,16.8435,16.5967,16.7709,101700.0],["2003-12-08",16.7564,16.9088,16.6983,16.8653,320500.0],["2003-12-09",16.9161,16.9161,16.6257,16.7346,162300.0],["2003-12-10",16.8072,16.8362,16.5168,16.5603,116200.0],["2003-12-11",16.5168,16.9451,16.5168,16.8435,247100.0],["2003-12-12",16.858,17.1194,16.7273,17.0613,306800.0],["2003-12-15",17.2428,17.3444,17.054,17.0831,233500.0],["2003-12-16",17.0613,17.1412,16.7999,17.0177,229800.0],["2003-12-17",17.1992,17.2646,17.0468,17.1702,148500.0],["2003-12-18",17.1775,17.3081,16.9597,17.1847,211700.0],["2003-12-19",17.2936,17.388,17.0831,17.2428,152400.0],["2003-12-22",17.2428,17.417,17.1775,17.3299,169600.0],["2003-12-23",17.388,17.5477,17.2646,17.4606,181100.0],["2003-12-24",17.4606,17.4679,17.3444,17.3953,49800.0],["2003-12-26",17.4244,17.5265,17.3442,17.4244,25100.0],["2003-12-29",17.3953,17.6796,17.3953,17.6796,115400.0],["2003-12-30",17.5702,17.6431,17.3734,17.49,116100.0],["2003-12-31",17.49,17.5192,17.1255,17.1255,178000.0],["2004-01-02",17.1984,17.4536,17.1984,17.388,116200.0],["2004-01-05",17.5702,17.5775,17.1255,17.3369,250700.0],["2004-01-06",17.3442,17.4171,17.2859,17.3515,93700.0],["2004-01-07",17.2276,17.4755,17.162,17.4244,172100.0],["2004-01-08",17.4609,17.49,17.1255,17.2276,164200.0],["2004-01-09",17.2349,17.4973,17.038,17.0672,171000.0],["2004-01-12",17.1547,17.2203,17.0307,17.1765,135500.0],["2004-01-13",17.1765,17.1765,16.6152,17.0526,133800.0],["2004-01-14",17.1255,17.6067,17.0599,17.1911,161600.0],["2004-01-15",17.2422,17.4755,16.987,17.2786,153000.0],["2004-01-16",17.4026,17.4536,17.2422,17.3005,90800.0],["2004-01-20",17.4026,17.4317,17.1182,17.264,105600.0],["2004-01-21",17.2276,17.3442,17.1182,17.1328,180200.0],["2004-01-22",17.1693,17.1838,16.6954,16.6954,183900.0],["2004-01-23",16.7683,16.7756,16.4402,16.5496,199800.0],["2004-01-26",16.5714,16.6443,16.4912,16.5496,152100.0],["2004-01-27",16.5131,16.5496,16.3017,16.36,165100.0],["2004-01-28",16.3892,16.5131,15.9371,16.0465,158300.0],["2004-01-29",16.0246,16.1048,15.6237,15.7695,208900.0],["2004-01-30",15.6966,15.7476,15.3977,15.5435,190900.0],["2004-02-02",15.6164,15.6747,15.3247,15.5799,174600.0],["2004-02-03",15.5653,15.6601,15.4778,15.5653,100500.0],["2004-02-04",15.5726,15.5726,15.0477,15.0914,178800.0],["2004-02-05",15.2373,15.3102,15.0987,15.1789,163000.0],["2004-02-06",15.2518,15.3831,15.2373,15.2373,243400.0],["2004-02-09",15.1279,15.4195,15.1279,15.3247,178100.0],["2004-02-10",15.3539,15.7622,15.3102,15.6528,250500.0],["2004-02-11",15.682,15.7841,15.3977,15.6747,186900.0],["2004-02-12",16.9141,17.2786,16.5569,16.7756,514800.0],["2004-02-13",16.7756,17.1766,16.7683,16.7974,254100.0],["2004-02-17",16.8703,17.49,16.8703,17.2713,279100.0],["2004-02-18",17.2713,17.439,17.2203,17.2932,165900.0],["2004-02-19",17.4244,17.4901,16.6589,16.6954,228500.0],["2004-02-20",16.8485,17.0818,16.8266,16.8849,214300.0],["2004-02-23",16.9943,17.0453,16.6662,16.8703,186700.0],["2004-02-24",16.7756,17.3515,16.6443,17.038,376400.0],["2004-02-25",17.0672,17.3151,16.8703,17.3151,130800.0],["2004-02-26",17.2422,17.4755,17.1182,17.2567,110200.0],["2004-02-27",16.7318,17.7744,16.7318,17.6796,217400.0],["2004-03-01",17.6869,17.7379,17.5192,17.5848,97000.0],["2004-03-02",17.4682,17.5702,17.3224,17.3224,148500.0],["2004-03-03",17.3078,17.7525,17.2713,17.5119,155700.0],["2004-03-04",17.5338,17.6796,17.49,17.6504,73600.0],["2004-03-05",17.6067,17.9421,17.5629,17.6286,173600.0],["2004-03-08",17.716,17.8619,17.6067,17.6067,144600.0],["2004-03-09",17.614,17.6577,17.439,17.4973,143300.0],["2004-03-10",17.5484,17.6577,17.4098,17.4317,195400.0],["2004-03-11",17.4025,17.6358,17.1474,17.1474,214000.0],["2004-03-12",17.213,17.6286,17.1474,17.4755,212200.0],["2004-03-15",17.4609,17.614,17.4244,17.439,232400.0],["2004-03-16",17.49,17.6432,17.49,17.5484,152400.0],["2004-03-17",17.6577,17.789,17.4973,17.6067,139800.0],["2004-03-18",17.5556,17.6358,17.4827,17.5338,162600.0],["2004-03-19",17.5411,17.5702,17.2057,17.3734,158400.0],["2004-03-22",17.3369,17.3369,16.9214,16.987,120500.0],["2004-03-23",16.9505,17.0745,16.7756,17.0453,156700.0],["2004-03-24",16.987,17.1036,16.8776,16.9141,179500.0],["2004-03-25",17.0672,17.2494,16.9943,17.1693,145400.0],["2004-03-26",17.1547,17.4244,17.1036,17.2567,114400.0],["2004-03-29",17.3519,17.6155,17.3519,17.5862,153000.0],["2004-03-30",17.5862,17.8425,17.5862,17.7473,107500.0],["2004-03-31",17.6301,17.7912,17.4032,17.4032,200200.0],["2004-04-01",17.4764,17.7034,17.3226,17.4764,255800.0],["2004-04-02",17.535,17.5716,17.2567,17.2933,136800.0],["2004-04-05",17.2714,17.3007,17.0517,17.1982,166000.0],["2004-04-06",17.0517,17.2055,16.9639,17.1689,221200.0],["2004-04-07",17.0737,17.0737,16.6783,16.8394,201700.0],["2004-04-08",16.9273,16.9273,16.671,16.7442,155300.0],["2004-04-12",16.7442,16.9785,16.6491,16.9126,334300.0],["2004-04-13",16.9859,16.9932,16.5612,16.7882,197100.0],["2004-04-14",16.715,16.8687,16.3782,16.6344,193100.0],["2004-04-15",16.5319,16.876,16.4367,16.5905,189000.0],["2004-04-16",16.5978,16.7589,16.5173,16.6491,104700.0],["2004-04-19",16.5392,16.7003,16.1951,16.5758,116000.0],["2004-04-20",16.7223,16.8394,16.4733,16.5246,109800.0],["2004-04-21",16.5246,16.6198,16.1951,16.6198,124400.0],["2004-04-22",16.6198,16.9053,16.6198,16.8321,118500.0],["2004-04-23",16.876,16.876,16.4367,16.5832,83400.0],["2004-04-26",16.4733,16.8028,16.4733,16.7076,105000.0],["2004-04-27",16.6417,16.9273,16.6417,16.7076,183600.0],["2004-04-28",16.5685,16.5685,16.1146,16.2391,139500.0],["2004-04-29",16.3123,16.5539,15.668,15.8657,145600.0],["2004-04-30",14.826,14.826,14.0865,14.5331,587000.0],["2004-05-03",14.5258,14.6283,14.4819,14.5331,526800.0],["2004-05-04",14.5332,14.5478,14.1451,14.2769,350200.0],["2004-05-05",14.3062,14.3062,13.9767,14.0133,229900.0],["2004-05-06",13.7278,13.8742,13.5594,13.5814,640500.0],["2004-05-07",13.5814,13.9694,13.186,13.5667,698100.0],["2004-05-10",13.3105,13.5448,13.1787,13.2665,348100.0],["2004-05-11",13.4203,13.6253,13.2885,13.4276,180200.0],["2004-05-12",13.3764,13.574,13.1347,13.5521,196200.0],["2004-05-13",13.5081,13.7205,13.5081,13.618,165500.0],["2004-05-14",13.618,13.7571,13.5301,13.5887,216300.0],["2004-05-17",13.5887,13.6399,13.3324,13.5447,203000.0],["2004-05-18",13.6033,13.7864,13.5155,13.574,201000.0],["2004-05-19",13.6546,13.8449,13.618,13.6912,356800.0],["2004-05-20",13.6253,13.984,13.6106,13.8669,388100.0],["2004-05-21",13.9548,13.9987,13.779,13.9108,168900.0],["2004-05-24",13.9548,14.1231,13.779,13.8376,265300.0],["2004-05-25",13.9035,14.1964,13.8376,14.1451,237200.0],["2004-05-26",14.0573,14.2769,13.7864,13.8889,219500.0],["2004-05-27",13.8742,14.1305,13.8376,14.0719,367400.0],["2004-05-28",14.0206,14.0646,13.823,13.8376,155200.0],["2004-06-01",13.7937,13.8742,13.6399,13.6912,253200.0],["2004-06-02",13.7644,13.9035,13.5887,13.8376,257900.0],["2004-06-03",13.779,13.8376,13.5521,13.5521,133700.0],["2004-06-04",13.7278,13.8596,13.6106,13.6765,136400.0],["2004-06-07",13.823,14.0499,13.7424,14.0353,197200.0],["2004-06-08",13.9108,13.9474,13.7498,13.8156,162700.0],["2004-06-09",13.8303,13.8742,13.6326,13.6692,129400.0],["2004-06-10",13.7278,13.7937,13.5594,13.5667,188400.0],["2004-06-14",13.5301,13.6399,13.1274,13.208,254900.0],["2004-06-15",13.391,13.596,13.2739,13.596,172600.0],["2004-06-16",13.596,13.6985,13.5301,13.574,182200.0],["2004-06-17",13.5814,13.6399,13.4715,13.5521,152400.0],["2004-06-18",13.5521,13.5521,13.2812,13.2812,184100.0],["2004-06-21",13.2885,13.3471,13.0469,13.1714,199000.0],["2004-06-22",13.2446,13.3544,12.8272,13.3324,171100.0],["2004-06-23",13.3251,13.5081,13.2153,13.5081,137400.0],["2004-06-24",13.4715,13.6692,13.1933,13.2739,199800.0],["2004-06-25",13.2812,13.4422,13.1933,13.3031,267800.0],["2004-06-28",13.3768,13.5093,13.2958,13.3105,163900.0],["2004-06-29",13.2884,13.6197,13.2884,13.4209,219400.0],["2004-06-30",13.362,13.6197,13.2737,13.4209,272500.0],["2004-07-01",13.4725,13.9142,13.362,13.3988,296900.0],["2004-07-02",13.4725,13.5976,13.34,13.443,278500.0],["2004-07-06",13.4725,13.4725,13.2663,13.3179,235700.0],["2004-07-07",13.3031,13.5461,13.2369,13.2884,172500.0],["2004-07-08",13.2884,13.3252,13.0602,13.0749,308600.0],["2004-07-09",13.0749,13.3326,13.0749,13.2958,159600.0],["2004-07-12",13.3105,13.3988,13.1044,13.2663,222400.0],["2004-07-13",13.3252,13.362,13.2516,13.2884,78800.0],["2004-07-14",13.2516,13.3547,13.1265,13.1265,165400.0],["2004-07-15",13.0896,13.3915,12.9939,13.3768,165600.0],["2004-07-16",13.3768,13.5314,13.1191,13.178,173400.0],["2004-07-19",13.1265,13.2001,12.9719,13.0823,161300.0],["2004-07-20",13.0676,13.2516,12.935,13.2516,150900.0],["2004-07-21",13.259,13.3841,13.0087,13.0676,230400.0],["2004-07-22",13.0013,13.1338,12.8099,12.9424,123600.0],["2004-07-23",12.9498,13.0676,12.6406,12.8025,150300.0],["2004-07-26",12.8099,12.8982,12.6847,12.7583,182900.0],["2004-07-27",12.7363,12.8982,12.6847,12.8467,168100.0],["2004-07-28",12.8467,13.1485,12.6847,12.9719,194000.0],["2004-07-29",13.0455,13.2295,12.832,13.1559,173900.0],["2004-07-30",13.1412,13.2148,12.9571,13.097,131900.0],["2004-08-02",13.0676,13.5019,13.0234,13.4725,204600.0],["2004-08-03",13.3841,13.3841,12.9939,13.0528,179900.0],["2004-08-04",12.9056,13.4725,12.8909,13.3988,255700.0],["2004-08-05",14.1719,15.313,13.951,15.0921,972600.0],["2004-08-06",15.4234,15.7179,15.1068,15.2909,738000.0],["2004-08-09",15.2909,16.1228,15.2909,15.8725,573200.0],["2004-08-10",15.8725,16.4688,15.8725,16.2995,420700.0],["2004-08-11",16.3068,16.3068,15.3645,16.0271,317300.0],["2004-08-12",15.8357,16.1375,15.5706,15.9093,266200.0],["2004-08-13",15.9608,16.1522,15.8357,16.1007,204000.0],["2004-08-16",16.1964,16.6381,16.0933,16.3584,246900.0],["2004-08-17",16.3584,16.7118,16.086,16.3437,310100.0],["2004-08-18",16.3731,16.7265,16.0344,16.7265,302100.0],["2004-08-19",16.6013,16.8148,16.3805,16.8148,439200.0],["2004-08-20",16.8148,16.8148,16.27,16.5351,505200.0],["2004-08-23",16.6602,16.7854,16.3068,16.6381,277700.0],["2004-08-24",16.7854,16.8295,16.3437,16.6749,249700.0],["2004-08-25",16.7191,16.8884,16.6234,16.8222,157900.0],["2004-08-26",16.7854,16.8148,16.4541,16.7338,164600.0],["2004-08-27",16.7633,16.8884,16.5792,16.7927,175700.0],["2004-08-30",16.7486,16.8664,16.6013,16.7265,196600.0],["2004-08-31",16.6897,16.8884,16.5645,16.7854,127600.0],["2004-09-01",16.7486,17.0062,16.6013,16.6823,181900.0],["2004-09-02",16.6087,16.8958,16.5571,16.7412,163600.0],["2004-09-03",16.7412,16.7486,16.4688,16.6013,175300.0],["2004-09-07",16.7485,16.8737,16.6602,16.7854,294600.0],["2004-09-08",16.7854,17.0578,16.7117,16.8958,237800.0],["2004-09-09",17.0062,17.2197,16.9768,17.1314,294200.0],["2004-09-10",17.0651,17.1387,16.859,16.9252,90800.0],["2004-09-13",16.9694,17.205,16.9694,17.1608,132600.0],["2004-09-14",17.0504,17.0725,16.2111,16.778,132300.0],["2004-09-15",16.778,17.0798,16.5645,16.94,160300.0],["2004-09-16",16.9694,17.1903,16.9252,17.1314,79900.0],["2004-09-17",17.2418,17.2418,16.8222,16.9252,139500.0],["2004-09-20",16.8222,16.9252,16.4909,16.6234,185400.0],["2004-09-21",16.6087,17.0725,16.6087,17.0504,105600.0],["2004-09-22",16.9915,17.1093,16.5056,16.9252,303200.0],["2004-09-23",17.021,17.2271,16.8295,17.1903,193600.0],["2004-09-24",17.2197,17.4332,17.1535,17.3228,289300.0],["2004-09-27",17.205,17.4185,16.9768,17.1167,204500.0],["2004-09-28",17.1906,17.3976,17.1832,17.3385,140500.0],["2004-09-29",17.2424,17.442,17.1462,17.3459,106800.0],["2004-09-30",17.3459,17.7377,17.3015,17.6712,172500.0],["2004-10-01",17.6416,18.5584,17.5972,18.4993,343900.0],["2004-10-04",18.4328,18.5658,18.344,18.3958,378200.0],["2004-10-05",18.2479,18.418,18.1148,18.2849,202500.0],["2004-10-06",18.1518,18.381,18.0187,18.381,125200.0],["2004-10-07",18.4032,18.4032,17.8191,17.8634,128000.0],["2004-10-08",17.8191,17.93,17.5677,17.6268,158500.0],["2004-10-11",17.7451,17.8043,17.4716,17.649,154200.0],["2004-10-12",17.5973,17.8265,17.4716,17.7525,99900.0],["2004-10-13",17.93,18.0335,17.6342,17.8043,168900.0],["2004-10-14",17.7451,17.7525,17.3459,17.3754,99300.0],["2004-10-15",17.5233,17.8486,17.1536,17.7525,118600.0],["2004-10-18",17.6342,17.6342,17.3237,17.4346,140900.0],["2004-10-19",17.5751,17.6786,17.2054,17.2645,83600.0],["2004-10-20",17.1832,17.5825,16.9392,17.3828,114600.0],["2004-10-21",17.4716,17.7156,17.2424,17.5899,92200.0],["2004-10-22",17.5381,17.6047,17.2498,17.2941,88700.0],["2004-10-25",17.1167,17.7156,17.0058,17.5751,96200.0],["2004-10-26",17.5085,17.893,17.405,17.8339,128600.0],["2004-10-27",17.7451,18.0039,17.7377,17.93,339200.0],["2004-10-28",17.893,18.1148,17.893,17.9669,137600.0],["2004-10-29",17.93,18.0409,17.856,17.9522,138000.0],["2004-11-01",17.9522,17.9965,17.9004,17.9596,224600.0],["2004-11-02",18.0779,18.1444,17.8265,17.9596,182400.0],["2004-11-03",18.1444,18.2923,17.9595,18.2553,126100.0],["2004-11-04",18.4697,19.9115,18.418,19.5197,430900.0],["2004-11-05",19.5936,19.8376,19.1056,19.2682,254000.0],["2004-11-08",19.1869,19.32,19.0982,19.2239,137900.0],["2004-11-09",19.2609,19.527,18.9651,19.0464,142900.0],["2004-11-10",19.113,19.7341,19.076,19.6084,156400.0],["2004-11-11",19.5936,19.5936,19.0982,19.2904,147800.0],["2004-11-12",19.3718,19.7045,19.15,19.6453,103500.0],["2004-11-15",19.6453,19.6897,19.3866,19.6379,154900.0],["2004-11-16",19.4827,19.4827,19.1721,19.2978,121200.0],["2004-11-17",19.3718,19.5862,19.1869,19.3644,109000.0],["2004-11-18",19.394,19.394,19.1721,19.3274,137200.0],["2004-11-19",19.2165,19.2978,18.8024,19.0095,71400.0],["2004-11-22",19.076,19.7488,19.0021,19.7488,171900.0],["2004-11-23",19.7415,19.9263,19.6453,19.9041,242200.0],["2004-11-24",19.808,19.8893,19.5788,19.8893,76000.0],["2004-11-26",19.8893,19.9485,19.7932,19.8819,26000.0],["2004-11-29",19.9337,19.9337,19.3274,19.4087,257800.0],["2004-11-30",19.3718,19.7045,19.3274,19.6232,164700.0],["2004-12-01",19.6971,19.9485,19.0538,19.4531,308700.0],["2004-12-02",19.4457,19.7045,19.4161,19.564,164300.0],["2004-12-03",19.6379,19.771,19.5123,19.564,202100.0],["2004-12-06",19.5788,19.7489,19.4013,19.527,309100.0],["2004-12-07",19.6306,19.6971,19.4457,19.4605,177400.0],["2004-12-08",19.5566,19.7636,19.394,19.5936,273700.0],["2004-12-09",19.4827,19.771,19.4827,19.6601,151000.0],["2004-12-10",19.6232,20.4808,19.5344,20.4439,245700.0],["2004-12-13",20.3773,20.4291,19.9115,20.0224,102100.0],["2004-12-14",19.9633,20.3182,19.8893,20.3108,164900.0],["2004-12-15",20.2221,20.6287,20.1111,20.6065,134900.0],["2004-12-16",20.5178,20.5178,19.8006,19.9189,191600.0],["2004-12-17",19.845,19.9263,19.5197,19.7119,271000.0],["2004-12-20",19.6823,19.8524,19.3718,19.4753,166400.0],["2004-12-21",19.6527,19.9115,19.564,19.8672,85100.0],["2004-12-22",19.8745,20.2442,19.771,20.1407,117800.0],["2004-12-23",20.0372,20.1112,19.6527,19.8672,147400.0],["2004-12-27",19.8302,19.9041,19.2609,19.5344,135100.0],["2004-12-28",19.6309,20.3286,19.6087,20.0169,87800.0],["2004-12-29",19.9204,20.195,19.7942,19.9649,128200.0],["2004-12-30",20.0169,20.0688,19.8387,20.0243,79000.0],["2004-12-31",19.9575,19.9575,19.6829,19.7422,100900.0],["2005-01-03",19.8907,20.0391,19.2004,19.386,173700.0],["2005-01-04",19.5864,19.6606,18.77,18.8368,193500.0],["2005-01-05",18.7254,18.859,18.3618,18.4508,235800.0],["2005-01-06",18.4137,18.8145,18.2579,18.7254,226900.0],["2005-01-07",18.7254,18.8071,18.1836,18.2727,104100.0],["2005-01-10",18.1465,18.6215,18.1243,18.3915,164400.0],["2005-01-11",18.3915,18.5473,17.961,18.3915,222900.0],["2005-01-12",18.4212,18.7329,18.1911,18.7254,129300.0],["2005-01-13",18.6735,18.718,18.1911,18.3544,211700.0],["2005-01-14",18.4212,19.1114,18.2579,19.0891,193300.0],["2005-01-18",18.9629,19.1708,18.7922,18.9852,100800.0],["2005-01-19",18.9258,19.2227,18.8516,19.1782,154400.0],["2005-01-20",19.0372,19.0372,18.6438,18.718,143200.0],["2005-01-21",18.6661,18.8219,18.3395,18.4063,69900.0],["2005-01-24",18.3692,18.4583,17.9313,17.9758,78500.0],["2005-01-25",18.0352,18.154,17.82,18.0426,276200.0],["2005-01-26",18.1243,18.4434,18.0278,18.3989,183900.0],["2005-01-27",18.3024,18.3321,18.1094,18.1762,123700.0],["2005-01-28",18.1762,18.3618,18.102,18.2208,110400.0],["2005-01-31",18.2579,18.5844,18.2356,18.4805,215100.0],["2005-02-01",18.436,18.8962,18.436,18.8516,284700.0],["2005-02-02",18.7922,18.8145,18.5993,18.7032,154200.0],["2005-02-03",18.6661,18.8219,18.5325,18.7774,171600.0],["2005-02-04",18.6661,19.2524,18.6661,19.2079,129400.0],["2005-02-07",19.1337,19.4083,19.0669,19.2524,70600.0],["2005-02-08",19.2969,19.7274,19.2969,19.5567,143000.0],["2005-02-09",19.5864,19.7051,19.2969,19.3192,169400.0],["2005-02-10",19.3192,19.5048,19.2153,19.2969,97000.0],["2005-02-11",19.2227,19.527,18.9258,19.5047,86000.0],["2005-02-14",19.3934,19.4602,19.1633,19.2969,86700.0],["2005-02-15",19.2895,19.4379,18.8145,18.8961,154500.0],["2005-02-16",18.7922,19.0372,18.6512,19.0075,213100.0],["2005-02-17",19.7423,20.8926,19.3786,20.0169,658400.0],["2005-02-18",20.1653,20.3063,19.8165,19.9055,160500.0],["2005-02-22",19.72,19.7422,19.1262,19.1782,188300.0],["2005-02-23",19.2821,19.5048,19.1856,19.2969,160300.0],["2005-02-24",19.3711,20.3731,19.3711,20.2469,196200.0],["2005-02-25",20.1727,20.4102,19.9055,20.4028,136600.0],["2005-02-28",20.3286,20.3805,19.4899,19.7497,170600.0],["2005-03-01",19.861,20.1059,19.6012,19.9352,140600.0],["2005-03-02",20.0985,20.1208,19.6309,19.7051,124600.0],["2005-03-03",19.7051,19.8165,19.3415,19.3415,183100.0],["2005-03-04",19.3712,20.6106,19.334,20.3805,280500.0],["2005-03-07",20.1133,20.4102,20.0391,20.2024,174800.0],["2005-03-08",20.3508,20.3805,19.1188,19.3266,331300.0],["2005-03-09",19.4305,19.4899,18.9333,19.0372,183000.0],["2005-03-10",18.9258,19.2524,18.525,18.718,185600.0],["2005-03-11",18.7774,19.1411,18.6141,18.77,125000.0],["2005-03-14",18.8516,19.4825,18.8516,19.334,203600.0],["2005-03-15",19.4602,19.6086,19.0668,19.2598,181700.0],["2005-03-16",19.2821,19.5196,19.2375,19.3192,140700.0],["2005-03-17",19.4083,19.6606,19.2598,19.5567,192500.0],["2005-03-18",19.668,19.7051,19.3711,19.5418,323900.0],["2005-03-21",19.4973,19.6903,19.3415,19.5122,95900.0],["2005-03-22",19.6309,19.8833,19.3415,19.4825,139400.0],["2005-03-23",19.4083,19.809,19.3711,19.4454,134200.0],["2005-03-24",19.5196,19.9204,19.3712,19.8091,199500.0],["2005-03-28",19.8313,20.054,19.7571,20.002,224500.0],["2005-03-29",20.0393,20.0765,19.2645,19.3092,172300.0],["2005-03-30",19.4433,19.6593,19.3688,19.6146,116900.0],["2005-03-31",19.555,19.704,19.3613,19.5699,234900.0],["2005-04-01",19.5997,19.6742,19.1528,19.2794,189100.0],["2005-04-04",19.2794,19.7413,19.1528,19.5923,124100.0],["2005-04-05",19.6295,19.9499,19.4433,19.5923,90900.0],["2005-04-06",19.637,19.7338,19.4135,19.488,79500.0],["2005-04-07",19.4209,19.704,19.406,19.6519,77400.0],["2005-04-08",19.5178,19.5625,19.041,19.1975,115200.0],["2005-04-11",19.272,19.3688,18.9665,19.1975,150500.0],["2005-04-12",19.1006,19.5103,18.676,19.3018,189200.0],["2005-04-13",19.1602,19.1602,18.4376,18.4972,199600.0],["2005-04-14",18.5568,18.5568,18.0726,18.229,135600.0],["2005-04-15",18.229,18.2663,17.6331,17.8118,211300.0],["2005-04-18",17.6554,17.931,17.4617,17.7969,141500.0],["2005-04-19",17.8789,18.0651,17.5958,18.0651,170500.0],["2005-04-20",18.0651,18.162,17.6182,17.6554,180400.0],["2005-04-21",17.9534,18.4749,17.8863,18.2514,123600.0],["2005-04-22",18.1024,18.1396,17.1563,17.3872,208900.0],["2005-04-25",17.9459,18.676,17.9161,18.1769,199800.0],["2005-04-26",18.1918,18.6909,17.9012,18.0726,211100.0],["2005-04-27",17.9534,18.2067,17.6033,17.9683,190000.0],["2005-04-28",17.8044,17.8044,16.538,17.3425,408600.0],["2005-04-29",17.3351,17.4543,16.5976,16.8211,279900.0],["2005-05-02",16.5007,16.8956,16.389,16.8956,323200.0],["2005-05-03",16.836,16.9477,16.6125,16.7615,262500.0],["2005-05-04",16.7838,17.0222,16.6944,17.0073,163800.0],["2005-05-05",16.9402,17.3202,16.8955,17.2978,274000.0],["2005-05-06",17.3947,17.499,17.2084,17.4617,310000.0],["2005-05-09",17.3947,17.8044,17.2457,17.7969,210000.0],["2005-05-10",17.6182,17.9161,17.4245,17.4245,227000.0],["2005-05-11",17.4245,17.864,17.4245,17.7076,336700.0],["2005-05-12",17.6629,17.7821,16.9477,16.9999,319500.0],["2005-05-13",17.1339,17.3351,16.5529,16.8285,270200.0],["2005-05-16",16.903,17.8491,16.8732,17.6256,380200.0],["2005-05-17",17.4021,17.4543,17.1712,17.3127,178300.0],["2005-05-18",17.4319,18.1918,17.2829,17.9534,292300.0],["2005-05-19",17.9534,18.0204,17.7969,17.8193,185000.0],["2005-05-20",17.8193,17.8193,17.5139,17.6703,108700.0],["2005-05-23",17.7299,17.864,17.5437,17.6778,133800.0],["2005-05-24",17.5139,17.7001,17.4543,17.5511,191200.0],["2005-05-25",17.4021,17.4096,17.1265,17.2159,153200.0],["2005-05-26",17.2382,17.648,17.2382,17.4394,105000.0],["2005-05-27",17.3872,17.5884,17.2606,17.4841,75800.0],["2005-05-31",17.4096,17.7299,17.3798,17.4692,133200.0],["2005-06-01",17.4766,18.1471,17.4766,17.7597,141500.0],["2005-06-02",17.7672,17.9981,17.7299,17.8342,112300.0],["2005-06-03",17.8789,18.1322,17.5809,17.6182,95500.0],["2005-06-06",17.6107,17.8044,17.5362,17.7821,51200.0],["2005-06-07",17.8268,18.1769,17.7299,17.7374,92600.0],["2005-06-08",17.7672,18.1024,17.6927,17.8193,134000.0],["2005-06-09",17.8565,18.743,17.8565,18.7207,236900.0],["2005-06-10",18.8846,19.2943,18.8324,19.2347,228000.0],["2005-06-13",19.2496,19.4433,19.1528,19.406,203000.0],["2005-06-14",19.339,19.9052,19.2347,19.7413,158600.0],["2005-06-15",19.6966,20.084,19.5327,20.0691,195700.0],["2005-06-16",20.0989,20.4043,19.9275,20.0765,343900.0],["2005-06-17",20.2627,20.4713,20.0393,20.3596,313100.0],["2005-06-20",20.367,20.4117,19.935,20.002,200700.0],["2005-06-21",20.1137,20.3745,19.9648,20.218,226400.0],["2005-06-22",20.3745,20.4564,19.7487,19.8828,168400.0],["2005-06-23",19.7785,19.853,19.2943,19.4507,179100.0],["2005-06-24",19.3688,19.4507,19.0112,19.3539,271200.0],["2005-06-27",19.3539,19.6891,19.1751,19.5625,132700.0],["2005-06-28",19.7121,20.3028,19.6747,20.3028,153400.0],["2005-06-29",20.228,20.4449,20.1159,20.4449,162700.0],["2005-06-30",20.4898,21.088,20.4898,21.0132,386900.0],["2005-07-01",21.0132,21.2824,20.9684,21.2824,314400.0],["2005-07-05",21.2824,21.4096,21.0581,21.2675,183800.0],["2005-07-06",21.2675,21.4245,21.0506,21.2974,161400.0],["2005-07-07",21.1628,21.4843,20.916,21.2899,143300.0],["2005-07-08",20.9384,21.6862,20.9384,21.6862,204600.0],["2005-07-11",21.6862,22.8005,21.5741,22.434,329100.0],["2005-07-12",22.434,22.9575,22.2845,22.8005,311000.0],["2005-07-13",22.5462,23.1445,22.2097,22.7706,335100.0],["2005-07-14",23.1445,23.5408,22.449,22.6135,326300.0],["2005-07-15",22.6135,22.9874,22.434,22.5612,176100.0],["2005-07-18",22.5836,22.7107,22.2994,22.3967,176600.0],["2005-07-19",22.6061,23.2417,22.3593,22.9575,119600.0],["2005-07-20",22.8827,23.7277,22.8678,23.5258,195800.0],["2005-07-21",23.5258,23.5258,22.7332,22.8678,243200.0],["2005-07-22",22.8304,23.795,22.8304,23.7726,151100.0],["2005-07-25",23.3987,23.4062,22.9949,23.1071,275000.0],["2005-07-26",23.1071,23.5857,23.0173,23.5333,411500.0],["2005-07-27",23.9072,24.3858,23.4062,23.982,318800.0],["2005-07-28",24.9766,25.7244,24.8719,25.2308,479300.0],["2005-07-29",25.4178,25.7393,25.2832,25.5898,415400.0],["2005-08-01",25.7767,26.188,25.4925,26.1057,221300.0],["2005-08-02",26.1581,26.4797,25.9487,26.1581,177100.0],["2005-08-03",26.0833,26.1132,25.6646,25.8365,248900.0],["2005-08-04",25.6047,25.6047,25.0663,25.3206,217300.0],["2005-08-05",25.2383,25.3879,24.7971,25.0813,214200.0],["2005-08-08",25.5748,25.6047,24.7747,25.1261,197600.0],["2005-08-09",25.1112,25.844,25.014,25.687,237100.0],["2005-08-10",25.9711,26.0908,25.1785,25.4028,213300.0],["2005-08-11",25.4253,26.1431,25.3131,25.8964,117500.0],["2005-08-12",25.8216,25.859,24.8644,25.515,152800.0],["2005-08-15",25.515,25.9412,25.3505,25.5823,134500.0],["2005-08-16",25.4327,25.5449,24.9766,25.1037,142900.0],["2005-08-17",25.0289,25.0962,24.6475,24.8868,119800.0],["2005-08-18",24.8868,24.8868,24.3783,24.4008,157300.0],["2005-08-19",24.4008,24.655,24.1839,24.2961,244400.0],["2005-08-22",24.5055,24.8794,24.4681,24.7821,196000.0],["2005-08-23",24.9093,25.1187,24.4606,24.9018,130400.0],["2005-08-24",24.9018,25.2308,24.3709,24.6251,165400.0],["2005-08-25",24.6849,25.1635,24.6176,24.8046,101900.0],["2005-08-26",24.7597,24.7597,24.0568,24.1764,128800.0],["2005-08-29",24.139,25.0289,23.9521,24.7522,178000.0],["2005-08-30",24.7522,25.4552,24.7522,25.3953,280800.0],["2005-08-31",25.7991,28.2669,25.7991,27.878,746100.0],["2005-09-01",28.065,28.566,27.1078,27.3097,613500.0],["2005-09-02",27.3172,27.7285,26.8087,26.8162,310400.0],["2005-09-06",27.6687,27.893,27.3322,27.8332,352100.0],["2005-09-07",28.0052,28.3417,27.4443,27.6836,372900.0],["2005-09-08",27.7061,27.7734,27.0256,27.3546,199100.0],["2005-09-09",27.3994,27.8182,27.1826,27.7808,156400.0],["2005-09-12",27.7808,28.5062,27.5939,28.1772,262400.0],["2005-09-13",27.9902,28.6034,27.5714,28.3118,247900.0],["2005-09-14",28.4015,28.4015,27.2574,27.377,276700.0],["2005-09-15",27.5565,27.564,27.1377,27.2349,240000.0],["2005-09-16",27.4219,27.5565,27.1676,27.392,617000.0],["2005-09-19",27.3471,27.5041,27.0555,27.1602,234300.0],["2005-09-20",27.5191,27.8033,27.0031,27.0405,232900.0],["2005-09-21",26.9956,26.9956,25.9038,26.031,401900.0],["2005-09-22",26.0758,27.0255,25.515,26.8311,424300.0],["2005-09-23",26.8386,27.4967,26.2628,26.9508,295100.0],["2005-09-26",27.3322,28.2669,27.2798,28.1622,521400.0],["2005-09-27",27.8706,28.3641,27.1901,28.0426,243800.0],["2005-09-28",28.3425,28.3425,27.5402,27.8251,203900.0],["2005-09-29",27.8251,28.335,27.4427,28.305,186700.0],["2005-09-30",28.3125,28.8074,28.1925,28.6724,290100.0],["2005-10-03",28.7174,29.4522,28.6874,29.4072,432500.0],["2005-10-04",29.4897,29.5422,28.3125,28.3275,246700.0],["2005-10-05",28.1925,28.1925,26.8279,27.0228,249600.0],["2005-10-06",27.0228,27.0228,25.6882,26.513,382100.0],["2005-10-07",26.6929,27.1728,26.4455,27.0528,349800.0],["2005-10-10",27.3677,27.3677,26.183,26.3705,263900.0],["2005-10-11",26.4755,26.8804,25.7182,25.8156,359500.0],["2005-10-12",25.9131,26.0556,25.2233,25.4333,374100.0],["2005-10-13",25.3883,25.4782,24.556,25.3733,261800.0],["2005-10-14",25.7932,25.8681,24.9834,25.8081,157100.0],["2005-10-17",25.6807,25.9431,25.2383,25.8456,118300.0],["2005-10-18",25.7182,25.7182,25.1183,25.1183,210700.0],["2005-10-19",25.1183,26.498,24.706,26.4755,255000.0],["2005-10-20",26.1681,26.3405,25.2008,25.4033,219900.0],["2005-10-21",25.5307,26.363,25.5307,25.9431,123500.0],["2005-10-24",26.1306,26.8429,25.7782,26.8354,138600.0],["2005-10-25",26.6854,26.6854,25.9056,26.4605,207100.0],["2005-10-26",26.4305,26.7829,25.5157,25.9056,228600.0],["2005-10-27",25.7932,25.8007,23.6187,24.6985,558300.0],["2005-10-28",24.8859,25.3283,24.5335,24.7584,375000.0],["2005-10-31",24.9459,25.8606,24.9459,25.5757,302400.0],["2005-11-01",25.3883,25.8606,24.9984,25.5982,427500.0],["2005-11-02",25.4183,27.4577,25.4183,26.9853,427700.0],["2005-11-03",26.7754,27.8401,26.543,26.6854,356700.0],["2005-11-04",26.6929,26.9029,25.9956,26.318,224500.0],["2005-11-07",26.5055,27.0453,26.2056,26.8129,116100.0],["2005-11-08",26.6929,26.7004,25.7707,25.8081,220500.0],["2005-11-09",26.0931,26.5505,25.7932,26.2056,223000.0],["2005-11-10",26.2055,26.9928,25.6507,26.8954,233700.0],["2005-11-11",26.9928,27.4052,26.8354,27.1953,211800.0],["2005-11-14",27.1203,27.3227,26.8204,26.9104,154100.0],["2005-11-15",26.9104,27.5177,26.8054,27.1053,178600.0],["2005-11-16",27.2928,27.8326,26.9478,27.5402,227300.0],["2005-11-17",27.5477,28.4399,27.5177,28.4249,273400.0],["2005-11-18",29.0548,29.0548,28.23,28.6949,395400.0],["2005-11-21",28.7099,29.0923,28.4774,29.0473,259300.0],["2005-11-22",29.0473,29.9021,28.7174,29.6996,210600.0],["2005-11-23",29.3922,29.4222,28.5224,28.8074,224200.0],["2005-11-25",28.9048,29.1373,28.47,29.0848,99700.0],["2005-11-28",29.0248,29.0248,27.8176,27.9901,189400.0],["2005-11-29",28.0425,28.6199,27.6676,27.8926,183000.0],["2005-11-30",27.8251,28.185,27.5177,27.8326,219800.0],["2005-12-01",28.38,29.3997,27.8401,29.3247,313800.0],["2005-12-02",28.9723,29.3247,28.7174,29.3247,220500.0],["2005-12-05",29.1373,29.2422,28.4924,28.6574,151500.0],["2005-12-06",29.0548,29.2122,28.5374,28.8598,142900.0],["2005-12-07",28.7924,28.8373,27.6002,27.8476,316500.0],["2005-12-08",27.9901,28.6799,27.7426,28.17,219600.0],["2005-12-09",28.0876,28.38,27.5177,28.1175,113700.0],["2005-12-12",28.23,28.3425,27.9826,28.0426,221700.0],["2005-12-13",28.125,28.4699,27.9601,28.3125,220200.0],["2005-12-14",28.4924,28.7624,28.0351,28.14,264500.0],["2005-12-15",28.3425,28.35,27.3302,27.7351,171300.0],["2005-12-16",27.7351,28.08,27.1803,27.1803,355700.0],["2005-12-19",27.2178,27.2628,26.3855,26.558,292300.0],["2005-12-20",26.6929,26.8729,26.318,26.5055,220100.0],["2005-12-21",26.6779,27.4427,26.6779,27.0528,146300.0],["2005-12-22",27.0828,27.6227,27.0828,27.5552,166400.0],["2005-12-23",27.6527,27.9526,27.3677,27.5927,65300.0],["2005-12-27",27.7201,27.8551,26.9179,26.9328,140400.0],["2005-12-28",27.0682,27.572,26.9404,27.5193,90500.0],["2005-12-29",27.572,27.6697,27.0005,27.3765,94700.0],["2005-12-30",27.2261,27.2261,26.6847,27.0005,145600.0],["2006-01-03",27.3765,27.9103,26.6321,27.8652,261200.0],["2006-01-04",27.8953,28.3765,27.7599,28.2562,188700.0],["2006-01-05",27.8802,28.5569,27.8802,28.3163,156100.0],["2006-01-06",28.4893,28.8803,28.1209,28.8051,151700.0],["2006-01-09",28.993,29.4291,28.8577,29.0682,142500.0],["2006-01-10",29.0231,29.3389,28.6998,29.3088,123400.0],["2006-01-11",29.3088,29.6848,28.8953,29.6698,197700.0],["2006-01-12",29.5119,29.6547,29.0081,29.0607,195900.0],["2006-01-13",28.978,29.2036,28.572,28.8427,153800.0],["2006-01-17",28.9329,28.9329,28.0983,28.6021,132100.0],["2006-01-18",28.5269,28.572,27.9554,28.4592,147800.0],["2006-01-19",28.5569,29.2487,28.3464,29.1735,194300.0],["2006-01-20",29.3389,29.384,28.2336,28.5118,139000.0],["2006-01-23",28.6096,29.1509,28.4667,29.0833,153100.0],["2006-01-24",29.2712,30.7374,29.166,30.6472,410200.0],["2006-01-25",30.6472,31.2713,30.2337,30.4667,403200.0],["2006-01-26",30.9028,31.0833,30.3389,30.8277,246900.0],["2006-01-27",30.8653,31.4142,30.2638,30.4968,373200.0],["2006-01-30",30.5043,30.8653,30.4968,30.5269,398300.0],["2006-01-31",30.5269,30.6848,30.1359,30.4367,288200.0],["2006-02-01",30.3239,30.5194,30.0833,30.3164,287700.0],["2006-02-02",30.2036,30.3089,29.4367,29.8126,257000.0],["2006-02-03",29.7525,30.4818,29.557,30.0682,218400.0],["2006-02-06",32.3315,33.8352,31.6172,31.8803,1760700.0],["2006-02-07",31.8803,32.3239,31.572,31.963,611700.0],["2006-02-08",31.963,32.2939,31.8051,32.0307,561300.0],["2006-02-09",32.0683,32.2112,31.8352,31.9555,303300.0],["2006-02-10",31.963,32.0157,31.4668,31.8427,361100.0],["2006-02-13",31.8051,32.0608,31.7149,31.9781,559100.0],["2006-02-14",32.0081,32.5194,31.76,32.2412,593600.0],["2006-02-15",32.2487,32.6397,32.0006,32.4066,673500.0],["2006-02-16",33.5119,34.5871,32.2262,33.2638,878100.0],["2006-02-17",33.2713,33.3691,33.0082,33.0082,335800.0],["2006-02-21",32.9706,33.3691,32.5871,33.2112,727500.0],["2006-02-22",33.2413,35.0082,33.1811,34.7751,662100.0],["2006-02-23",34.3992,35.7601,34.339,35.0533,443500.0],["2006-02-24",35.0458,35.4593,34.8428,35.2112,200700.0],["2006-02-27",35.2864,35.5872,35.121,35.4067,229100.0],["2006-02-28",35.3466,35.4142,34.5871,34.8503,251400.0],["2006-03-01",34.8729,35.6172,34.7074,35.4894,348900.0],["2006-03-02",35.5045,36.0985,35.2263,36.0909,341800.0],["2006-03-03",36.0909,36.2187,35.6172,35.8278,239400.0],["2006-03-06",35.1135,35.9405,35.1135,35.4518,287400.0],["2006-03-07",35.4518,35.4969,34.2262,34.6247,319200.0],["2006-03-08",34.4819,34.5721,33.948,34.1661,356200.0],["2006-03-09",34.1661,34.6773,33.7149,33.8277,401900.0],["2006-03-10",33.8277,34.4292,33.3465,34.3165,203900.0],["2006-03-13",34.4668,34.6999,33.8352,34.0007,254400.0],["2006-03-14",34.0007,35.5496,33.8578,35.3616,281500.0],["2006-03-15",35.4593,36.1661,35.3165,36.0458,318800.0],["2006-03-16",37.2037,37.2037,35.9556,36.0383,312700.0],["2006-03-17",36.1661,36.2413,35.7827,35.8954,490400.0],["2006-03-20",35.9029,36.2112,35.4142,36.0232,300900.0],["2006-03-21",36.0608,36.527,34.8277,34.9104,365600.0],["2006-03-22",34.9104,35.5947,34.6999,35.4819,279700.0],["2006-03-23",35.4894,36.136,35.2638,35.7075,235900.0],["2006-03-24",35.7074,36.4669,35.5345,36.4518,273300.0],["2006-03-27",36.3992,36.73,36.1661,36.2112,137500.0],["2006-03-28",36.2037,36.5045,35.4819,35.7902,210200.0],["2006-03-29",35.8806,37.056,35.8806,36.9355,272200.0],["2006-03-30",36.9128,37.2971,36.3854,36.8601,233000.0],["2006-03-31",37.1238,37.4855,36.6115,36.6793,240900.0],["2006-04-03",36.7546,37.7718,36.4683,37.4554,368600.0],["2006-04-04",37.38,37.591,36.8827,37.2142,211200.0],["2006-04-05",37.2594,37.591,36.5738,37.3875,212200.0],["2006-04-06",37.3875,37.5458,36.9731,37.3649,225400.0],["2006-04-07",37.4629,38.126,36.7471,36.8752,248600.0],["2006-04-10",36.9053,37.7115,36.7772,37.6663,300400.0],["2006-04-11",37.6739,37.6739,36.5587,36.7019,186700.0],["2006-04-12",36.6567,36.8676,36.4457,36.7019,180600.0],["2006-04-13",36.7169,37.5307,36.4382,36.7923,142700.0],["2006-04-17",36.619,37.1841,36.182,36.4834,175600.0],["2006-04-18",36.5587,38.2766,36.4834,38.0958,315100.0],["2006-04-19",38.0205,38.1862,37.5458,38.0732,250300.0],["2006-04-20",38.0129,38.2013,37.3951,38.0129,212600.0],["2006-04-21",38.5027,38.9171,38.0581,38.6458,291500.0],["2006-04-24",38.5931,38.6007,37.591,37.6287,249200.0],["2006-04-25",37.6286,37.6286,36.9204,37.3273,291600.0],["2006-04-26",37.5156,37.9677,36.0614,36.4683,558000.0],["2006-04-27",35.0367,35.5189,33.7332,34.2154,998000.0],["2006-04-28",33.8688,34.9689,33.7633,34.9312,558800.0],["2006-05-01",35.6093,35.7073,34.7052,35.3607,421800.0],["2006-05-02",35.5491,37.1314,35.3079,37.1087,517800.0],["2006-05-03",36.7697,37.0334,36.2121,36.4231,253800.0],["2006-05-04",36.4683,36.9204,36.4683,36.7169,299500.0],["2006-05-05",36.845,36.8677,36.2197,36.3101,439800.0],["2006-05-08",36.3101,36.6793,36.2498,36.5964,263500.0],["2006-05-09",36.5964,36.8074,36.2121,36.2724,335900.0],["2006-05-10",36.1443,37.0409,36.084,36.6717,361600.0],["2006-05-11",36.6943,36.6943,35.4963,35.5114,231700.0],["2006-05-12",35.4134,35.421,33.9215,34.3435,345200.0],["2006-05-15",34.0572,34.351,33.0325,33.4092,488200.0],["2006-05-16",33.3941,33.9065,33.0701,33.7106,376800.0],["2006-05-17",33.379,33.5448,32.5879,32.618,305400.0],["2006-05-18",32.618,33.1681,32.2036,32.2187,258900.0],["2006-05-19",32.2187,32.2187,31.0433,31.7214,833500.0],["2006-05-22",31.42,31.6762,30.6816,30.9905,753300.0],["2006-05-23",31.2693,32.1132,30.7268,30.8097,527000.0],["2006-05-24",30.7419,31.631,29.7699,30.5309,896900.0],["2006-05-25",30.9679,31.9851,30.8323,31.955,450400.0],["2006-05-26",32.1433,32.3468,31.8947,32.2036,359800.0],["2006-05-30",32.1433,32.4749,30.9981,31.0659,517100.0],["2006-05-31",31.0659,31.4577,30.5987,31.1412,449800.0],["2006-06-01",31.3296,32.4221,31.1563,32.4221,415500.0],["2006-06-02",32.7763,33.1003,32.3694,32.6557,595900.0],["2006-06-05",32.505,32.7461,31.7741,31.8269,505000.0],["2006-06-06",31.7817,31.97,30.6816,31.2994,455000.0],["2006-06-07",31.2768,31.9098,30.6967,30.8021,325600.0],["2006-06-08",30.5158,31.096,29.2425,30.433,553800.0],["2006-06-09",30.4631,30.9679,30.0638,30.1391,390100.0],["2006-06-12",30.2144,30.2596,28.8732,28.8883,346700.0],["2006-06-13",28.9335,29.3479,28.3534,28.4664,623800.0],["2006-06-14",28.4438,28.9712,28.3534,28.7828,348800.0],["2006-06-15",28.9712,31.4351,28.9486,31.2693,508100.0],["2006-06-16",31.2693,31.5481,30.4405,30.6515,763400.0],["2006-06-19",30.8172,31.1186,30.2597,30.4028,407900.0],["2006-06-20",30.3953,30.9227,30.1391,30.2898,294000.0],["2006-06-21",30.2672,32.1057,30.1542,31.8118,372700.0],["2006-06-22",31.6837,32.0454,31.3673,31.9022,363600.0],["2006-06-23",31.8721,32.6783,31.5556,32.2488,200200.0],["2006-06-26",32.4824,33.1379,32.2865,32.7913,273600.0],["2006-06-27",32.927,33.4469,32.0303,32.1659,352200.0],["2006-06-28",32.317,32.604,31.5995,32.3547,380300.0],["2006-06-29",32.4756,34.3486,32.4756,34.3486,323900.0],["2006-06-30",34.477,34.4845,33.8048,34.19,403900.0],["2006-07-03",34.2126,34.2278,33.8577,34.1673,124500.0],["2006-07-05",34.0616,34.0616,33.2157,33.6764,305800.0],["2006-07-06",34.3561,34.3561,33.5858,33.6764,343800.0],["2006-07-07",33.5858,33.7973,32.6795,32.7777,214300.0],["2006-07-10",32.8683,33.1402,32.2641,32.3019,244200.0],["2006-07-11",32.3019,32.6493,31.6826,32.6191,242400.0],["2006-07-12",32.4756,32.6342,31.3427,31.4711,288300.0],["2006-07-13",31.3427,31.3729,30.7989,30.8745,369500.0],["2006-07-14",30.8518,30.9349,29.9984,30.4138,219900.0],["2006-07-17",30.376,30.731,29.6359,29.651,328600.0],["2006-07-18",29.651,29.9455,29.0015,29.7189,490500.0],["2006-07-19",29.7114,31.5542,29.7114,31.3805,329100.0],["2006-07-20",31.4938,31.5542,29.8927,29.9153,265900.0],["2006-07-21",29.9153,29.9153,28.2084,28.3066,655500.0],["2006-07-24",28.3217,29.1978,28.2236,29.0015,657200.0],["2006-07-25",29.0015,30.4591,28.8202,29.8096,373700.0],["2006-07-26",29.8096,29.87,28.6087,28.8882,424600.0],["2006-07-27",30.021,30.8745,29.9757,30.595,916400.0],["2006-07-28",30.7008,32.3774,30.6554,32.1659,494800.0],["2006-07-31",32.2113,32.9589,31.6675,32.8457,401100.0],["2006-08-01",32.8456,33.329,32.4227,33.042,570100.0],["2006-08-02",33.1176,33.5934,32.9287,33.11,412900.0],["2006-08-03",33.0043,34.7413,32.8457,34.545,434000.0],["2006-08-04",34.6658,35.4135,33.8728,34.2731,558200.0],["2006-08-07",34.1371,34.6658,33.767,34.3033,266600.0],["2006-08-08",34.5525,35.6476,34.1976,34.2882,685000.0],["2006-08-09",34.5525,34.7262,33.6915,33.8879,324400.0],["2006-08-10",33.7897,34.8093,33.5178,34.6809,417100.0],["2006-08-11",34.5903,34.8169,34.1824,34.5374,263300.0],["2006-08-14",34.7262,35.3078,34.3637,34.5299,251500.0],["2006-08-15",34.9679,36.7427,34.9679,36.6068,453000.0],["2006-08-16",37.0071,37.7095,36.4104,37.6415,524100.0],["2006-08-17",37.5811,38.1097,37.1128,37.6415,370800.0],["2006-08-18",37.649,38.1399,36.992,37.9813,302100.0],["2006-08-21",37.9134,38.4118,37.4904,38.155,453100.0],["2006-08-22",38.2155,39.877,38.2155,39.1973,1018300.0],["2006-08-23",39.2577,39.3483,38.1022,39.1142,651000.0],["2006-08-24",39.3861,39.6504,38.5855,39.1595,410800.0],["2006-08-25",39.1671,39.6505,38.9103,38.9556,399200.0],["2006-08-28",39.0462,40.2773,39.0311,40.096,448200.0],["2006-08-29",40.4057,40.8588,39.9752,40.1262,980300.0],["2006-08-30",40.1111,40.1564,39.658,39.9676,711000.0],["2006-08-31",39.9752,40.8135,39.9676,40.519,596300.0],["2006-09-01",40.6096,41.0854,40.0281,40.602,396300.0],["2006-09-05",40.4585,41.8029,40.2471,41.6972,525400.0],["2006-09-06",41.1609,41.2063,40.0885,40.164,472100.0],["2006-09-07",40.1413,41.1911,39.1973,40.519,756400.0],["2006-09-08",40.602,41.312,40.3377,40.4132,379300.0],["2006-09-11",40.3377,40.9419,39.5447,40.3151,421000.0],["2006-09-12",40.3906,42.1729,40.2848,41.6896,394600.0],["2006-09-13",41.8029,42.3995,40.5567,40.7456,1132400.0],["2006-09-14",40.7455,41.1609,40.0281,40.5567,564800.0],["2006-09-15",40.5945,41.3648,40.1413,40.1489,790700.0],["2006-09-18",40.0356,40.0356,38.8046,38.8801,983300.0],["2006-09-19",39.0085,39.3106,38.0795,38.7215,1223500.0],["2006-09-20",38.8952,39.7108,38.8952,39.3634,894700.0],["2006-09-21",39.2728,39.7562,37.7321,37.8378,1852200.0],["2006-09-22",37.8454,38.1928,36.9542,37.717,1147500.0],["2006-09-25",37.717,38.5327,37.1959,38.2306,885700.0],["2006-09-26",38.2306,39.9601,38.2004,39.5749,1138100.0],["2006-09-27",39.3857,40.8462,39.1133,40.8386,1750300.0],["2006-09-28",40.8613,41.7542,40.8613,41.6255,929200.0],["2006-09-29",41.6785,41.9963,40.271,40.3694,638900.0],["2006-10-02",40.2408,42.5109,39.6657,41.9055,1046900.0],["2006-10-03",41.6558,42.019,40.9067,41.618,715000.0],["2006-10-04",41.618,42.6093,41.2548,42.1552,714700.0],["2006-10-05",42.0795,43.941,41.9585,43.7821,767100.0],["2006-10-06",43.661,44.5691,43.2146,44.2512,666300.0],["2006-10-09",44.2361,46.143,43.9259,45.4317,839100.0],["2006-10-10",45.4014,45.8176,44.7961,45.3939,499100.0],["2006-10-11",45.2879,45.7041,44.7961,45.4468,582200.0],["2006-10-12",45.4468,46.3851,45.4014,46.2414,698100.0],["2006-10-13",46.0825,46.6878,45.5225,46.2187,874100.0],["2006-10-16",45.9311,47.8228,45.916,47.558,859900.0],["2006-10-17",47.104,47.7472,46.7105,47.2629,835500.0],["2006-10-18",47.2932,47.785,46.8164,47.6337,744100.0],["2006-10-19",47.7472,48.2239,47.051,47.8909,876100.0],["2006-10-20",47.1343,47.1418,45.7192,46.4381,1063900.0],["2006-10-23",46.2489,46.9072,45.9689,46.4835,671900.0],["2006-10-24",46.3851,47.0813,46.0824,46.9678,469500.0],["2006-10-25",46.8391,47.0737,46.2565,46.2565,767500.0],["2006-10-26",43.8881,43.8881,40.1046,41.2472,2225500.0],["2006-10-27",41.2018,41.5272,40.1046,40.1424,962100.0],["2006-10-30",39.9532,40.0138,39.416,39.7489,971000.0],["2006-10-31",39.8624,39.9532,39.2344,39.4236,530700.0],["2006-11-01",39.6127,40.0819,38.629,38.6972,690200.0],["2006-11-02",38.5156,39.2193,38.0615,39.0301,722300.0],["2006-11-03",39.1209,39.7263,38.5004,38.8182,553700.0],["2006-11-06",38.9317,40.1803,38.9166,40.097,430600.0],["2006-11-07",39.9533,40.7327,39.5144,39.6355,508600.0],["2006-11-08",39.4841,40.7099,39.4765,40.4829,645800.0],["2006-11-09",40.6343,40.6343,39.6506,39.817,517600.0],["2006-11-10",39.7414,41.2774,39.7414,41.0807,569100.0],["2006-11-13",40.937,40.9445,39.3706,39.7036,620800.0],["2006-11-14",39.6506,40.2484,38.8031,40.0365,1137700.0],["2006-11-15",40.0289,40.3316,39.2647,39.3858,1221300.0],["2006-11-16",39.4993,40.1046,39.3631,39.4614,750000.0],["2006-11-17",39.4236,39.4236,38.3264,38.9771,583200.0],["2006-11-20",38.9771,39.4236,38.6744,38.8712,326400.0],["2006-11-21",38.8939,39.2344,38.5534,39.1814,257100.0],["2006-11-22",39.0452,39.1663,38.6518,38.7426,308600.0],["2006-11-24",38.6291,39.1587,38.3491,38.8182,113400.0],["2006-11-27",38.5155,38.5609,37.4183,37.6226,545900.0],["2006-11-28",37.5999,38.0464,37.4259,37.5394,503700.0],["2006-11-29",37.6907,38.0918,37.5697,37.9102,405000.0],["2006-11-30",37.9178,39.3857,37.9178,39.0452,556300.0],["2006-12-01",39.0074,39.1663,38.2129,38.6517,424300.0],["2006-12-04",38.6669,38.735,38.0237,38.1221,666600.0],["2006-12-05",38.1599,39.2268,38.0691,38.8787,369000.0],["2006-12-06",38.7804,39.6203,38.5155,38.7879,256900.0],["2006-12-07",38.8031,38.9393,38.1826,38.2583,357800.0],["2006-12-08",38.2583,38.9393,37.6832,38.2658,287700.0],["2006-12-11",38.1372,38.5912,37.9329,38.455,235200.0],["2006-12-12",38.3415,38.6366,37.6756,38.0842,301100.0],["2006-12-13",38.228,38.9317,38.0388,38.1523,200600.0],["2006-12-14",38.3415,38.6291,38.0615,38.0994,334200.0],["2006-12-15",38.1069,38.281,37.5848,37.6529,353300.0],["2006-12-18",37.7589,37.9329,37.0854,37.214,258200.0],["2006-12-19",37.214,37.214,36.359,37.0022,461400.0],["2006-12-20",37.0022,37.9178,37.0022,37.4183,205100.0],["2006-12-21",37.4562,37.7135,36.6163,36.6995,293900.0],["2006-12-22",36.7751,36.9038,36.1244,36.2757,225400.0],["2006-12-26",36.0866,36.7979,36.0866,36.4649,171900.0],["2006-12-27",36.7758,37.0715,36.5862,36.9805,259200.0],["2006-12-28",36.791,37.6326,36.7834,37.5492,304000.0],["2006-12-29",37.5492,38.5046,37.4203,38.1558,783000.0],["2007-01-03",38.861,39.0203,37.9132,38.3151,736100.0],["2007-01-04",38.2923,38.444,37.7615,38.3682,638900.0],["2007-01-05",38.2165,38.4288,37.754,37.8374,523600.0],["2007-01-08",37.7615,38.1634,37.1777,37.8829,651300.0],["2007-01-09",37.9511,38.3833,37.5492,38.2772,531900.0],["2007-01-10",38.2468,38.4819,37.8677,38.3606,238800.0],["2007-01-11",38.353,39.3236,38.2013,39.0733,442200.0],["2007-01-12",38.9975,40.0212,38.9975,39.8695,416200.0],["2007-01-16",40.0591,40.1046,39.316,39.5965,215500.0],["2007-01-17",39.2781,39.5814,38.9823,39.134,382100.0],["2007-01-18",39.0582,39.4297,38.6032,38.8307,233100.0],["2007-01-19",38.7549,39.8164,38.6715,39.7406,220600.0],["2007-01-22",39.6648,39.8999,38.8914,39.3084,285300.0],["2007-01-23",39.3691,40.9993,39.316,40.2638,276800.0],["2007-01-24",40.2638,40.6354,39.6648,40.5823,227900.0],["2007-01-25",40.5823,40.5823,39.4676,39.8468,364200.0],["2007-01-26",39.8998,39.9605,39.2781,39.7103,268100.0],["2007-01-29",39.7103,40.3927,39.7103,40.3017,277900.0],["2007-01-30",40.7188,40.7188,40.0591,40.2259,241900.0],["2007-01-31",40.0742,40.9462,39.8923,40.6126,359200.0],["2007-02-01",40.8022,41.7045,40.8022,41.4619,378200.0],["2007-02-02",41.6135,42.2201,41.5301,41.8789,559600.0],["2007-02-05",41.8789,42.2656,41.1434,41.2192,311500.0],["2007-02-06",41.3254,41.932,41.3102,41.8334,273100.0],["2007-02-07",41.8107,42.2125,41.4846,42.0306,237500.0],["2007-02-08",42.0306,42.4325,41.7424,42.4325,296300.0],["2007-02-09",42.5765,42.9253,42.1974,42.4855,533100.0],["2007-02-12",42.6751,42.7964,41.386,42.0457,363000.0],["2007-02-13",42.2353,42.8343,41.7576,42.1822,291300.0],["2007-02-14",42.1822,42.9936,42.0078,42.3111,350900.0],["2007-02-15",39.8089,40.5671,38.1028,38.4364,1525400.0],["2007-02-16",37.9132,39.6572,36.1995,39.2629,904800.0],["2007-02-20",41.2496,42.8419,41.2496,41.6742,1316400.0],["2007-02-21",41.2192,42.4628,41.1965,42.1898,735700.0],["2007-02-22",42.804,44.8361,42.4476,44.8361,1726100.0],["2007-02-23",44.8892,44.8892,44.2068,44.3584,610200.0],["2007-02-26",44.5101,45.0409,43.8883,44.9196,818200.0],["2007-02-27",43.9793,44.3888,42.8874,43.5623,781400.0],["2007-02-28",43.9793,44.4267,42.2353,44.2295,1231800.0],["2007-03-01",43.9793,44.6617,43.0694,44.5252,783900.0],["2007-03-02",44.1689,44.1765,43.0163,43.1149,496200.0],["2007-03-05",43.1149,43.1452,42.0306,42.4931,658600.0],["2007-03-06",42.6903,43.9642,42.2429,43.2817,548900.0],["2007-03-07",43.2893,43.4485,42.6523,42.7433,717100.0],["2007-03-08",43.1452,43.5243,42.8116,43.221,968800.0],["2007-03-09",43.6002,43.6381,42.6068,43.5395,588900.0],["2007-03-12",43.4106,43.6153,42.9177,43.3044,292300.0],["2007-03-13",43.1376,43.2286,41.6059,41.7121,533700.0],["2007-03-14",41.1737,42.7433,40.4913,42.4097,1140000.0],["2007-03-15",42.4097,43.7518,42.3111,43.6532,670000.0],["2007-03-16",43.7594,43.7594,42.9708,43.2817,941700.0],["2007-03-19",43.7897,44.3888,43.7897,44.1234,413000.0],["2007-03-20",44.1234,44.3509,43.6078,43.9717,473100.0],["2007-03-21",44.093,44.9878,44.0475,44.8361,743900.0],["2007-03-22",45.1167,45.42,43.7973,44.093,796800.0],["2007-03-23",44.1158,44.4343,43.3651,43.6153,790200.0],["2007-03-26",43.8049,44.3584,43.1907,43.6305,589100.0],["2007-03-27",43.6305,44.3205,43.2969,43.5471,797100.0],["2007-03-28",43.5471,43.5471,42.3925,42.4609,683400.0],["2007-03-29",42.9015,42.9774,41.7241,42.5596,496200.0],["2007-03-30",42.7495,42.9091,41.6785,41.9748,421200.0],["2007-04-02",41.9899,42.4609,41.4506,41.4658,545000.0],["2007-04-03",41.6253,43.661,41.6253,43.4408,710200.0],["2007-04-04",43.342,43.3876,42.4077,42.7267,335600.0],["2007-04-05",42.4609,43.4863,42.3849,42.6812,349200.0],["2007-04-09",42.8407,43.1977,42.5065,43.1521,399200.0],["2007-04-10",43.1445,43.7294,42.8559,43.1065,532800.0],["2007-04-11",43.1977,43.2281,42.4077,42.7875,412000.0],["2007-04-12",42.8711,43.8661,42.6052,43.8357,431200.0],["2007-04-13",43.9573,43.9573,43.1141,43.4939,585600.0],["2007-04-16",43.661,44.6029,43.661,44.3447,452400.0],["2007-04-17",44.4738,45.3169,44.4738,45.2106,893000.0],["2007-04-18",45.2106,45.2106,44.0028,44.1548,612900.0],["2007-04-19",44.0256,44.9903,43.8965,44.3295,580200.0],["2007-04-20",45.4385,45.7803,45.1043,45.7727,632700.0],["2007-04-23",45.6132,46.5702,45.5752,46.4943,507200.0],["2007-04-24",46.4867,46.5171,45.4461,45.6284,684800.0],["2007-04-25",45.4992,46.5703,44.8612,46.0386,709000.0],["2007-04-26",46.3728,47.3602,45.2486,47.3602,1234100.0],["2007-04-27",47.9983,48.2262,47.1399,47.8919,1110500.0],["2007-04-30",47.7704,47.8539,45.6511,45.7575,925200.0],["2007-05-01",46.3348,46.6006,45.7879,46.0233,735500.0],["2007-05-02",45.9018,46.8209,45.5828,46.1069,1219300.0],["2007-05-03",46.1069,48.0591,45.879,47.8768,1380000.0],["2007-05-04",48.059,48.7503,47.2994,48.0894,647800.0],["2007-05-07",47.9907,48.3857,47.6868,47.9907,369000.0],["2007-05-08",48.7503,49.3731,48.0514,48.5908,1254000.0],["2007-05-09",48.568,48.925,47.8843,48.097,993400.0],["2007-05-10",47.74,47.9907,46.8893,47.0488,1001900.0],["2007-05-11",47.4286,49.0009,47.4286,48.8566,821000.0],["2007-05-14",48.7806,49.3427,48.0818,49.2668,970500.0],["2007-05-15",49.2668,50.1099,48.7731,48.8946,961500.0],["2007-05-16",49.6314,50.7784,48.6743,50.4745,886800.0],["2007-05-17",50.1251,50.1327,49.2516,49.7605,510800.0],["2007-05-18",49.8289,50.353,49.3503,50.1327,598200.0],["2007-05-21",49.9048,51.5,49.8593,50.9758,488700.0],["2007-05-22",51.1657,52.2368,50.9683,52.1,918300.0],["2007-05-23",52.2899,52.7913,50.9303,51.1354,545400.0],["2007-05-24",51.1354,51.8722,49.7681,50.0719,909900.0],["2007-05-25",50.4365,50.8619,49.5782,49.9808,488500.0],["2007-05-29",50.8923,52.1,50.6036,51.2645,762100.0],["2007-05-30",51.105,52.5482,50.6644,52.4874,636200.0],["2007-05-31",53.209,53.209,51.5379,52.0241,432500.0],["2007-06-01",52.0241,52.214,50.8771,51.4164,731900.0],["2007-06-04",51.0974,52.4266,50.7935,52.1228,477000.0],["2007-06-05",51.6899,52.0089,50.8543,51.538,387300.0],["2007-06-06",51.386,51.386,50.0188,50.353,266000.0],["2007-06-07",50.353,50.353,48.606,48.606,547100.0],["2007-06-08",48.4616,50.1023,47.854,49.7985,381500.0],["2007-06-11",49.563,50.7708,49.1452,50.5277,416300.0],["2007-06-12",50.1935,50.5657,49.2744,49.5706,309100.0],["2007-06-13",49.7681,50.8847,49.4035,50.6796,363300.0],["2007-06-14",50.7024,52.1836,50.5201,51.9329,672100.0],["2007-06-15",52.6014,53.4977,52.2747,53.0039,696500.0],["2007-06-18",53.0192,53.4293,52.7381,52.8824,257400.0],["2007-06-19",52.3507,52.7457,51.6063,51.895,416900.0],["2007-06-20",52.0848,52.2823,51.0062,51.0366,308100.0],["2007-06-21",50.8923,51.2721,49.8745,50.7708,293200.0],["2007-06-22",50.7632,51.0442,50.0416,50.5201,439900.0],["2007-06-25",50.4745,51.2797,49.5478,49.8669,355100.0],["2007-06-26",49.9732,50.1251,48.2186,48.3249,483000.0],["2007-06-27",48.1347,49.953,47.4652,49.8388,484900.0],["2007-06-28",49.9682,50.6529,49.6487,49.778,416500.0],["2007-06-29",49.9682,50.2497,48.6977,48.827,455500.0],["2007-07-02",49.1009,51.6039,49.1009,51.2007,680900.0],["2007-07-03",51.581,52.7603,51.2919,52.5548,420100.0],["2007-07-05",52.5549,52.5549,51.543,52.1136,273000.0],["2007-07-06",52.1136,53.0569,51.8093,52.9352,312200.0],["2007-07-09",52.9581,53.0493,52.4559,52.494,362200.0],["2007-07-10",52.0756,52.0756,50.6149,50.6529,333600.0],["2007-07-11",50.6072,52.2201,50.3258,52.0299,422000.0],["2007-07-12",52.281,55.1187,52.281,55.1035,797200.0],["2007-07-13",54.5861,55.9175,54.3959,55.8262,446500.0],["2007-07-16",55.5523,56.4805,55.2176,55.5523,575800.0],["2007-07-17",55.5599,56.7696,55.1187,55.2024,389200.0],["2007-07-18",54.7763,55.7121,53.9014,55.1339,374700.0],["2007-07-19",55.3317,55.6056,54.5938,54.7003,434000.0],["2007-07-20",54.5785,54.6926,52.8744,53.3613,543200.0],["2007-07-23",54.0003,55.2937,53.6352,53.7873,425300.0],["2007-07-24",53.2167,53.5058,51.2463,51.5734,403900.0],["2007-07-25",51.8321,52.8972,50.4551,51.9082,1304500.0],["2007-07-26",53.521,55.1263,50.7974,52.4483,1573600.0],["2007-07-27",52.4864,54.8448,51.4897,51.6115,1197300.0],["2007-07-30",51.3604,51.9006,49.4737,50.7746,1395800.0],["2007-07-31",50.9724,51.9995,49.3367,49.4432,748700.0],["2007-08-01",49.39,49.4432,46.4382,47.625,1557800.0],["2007-08-02",48.0434,51.6799,47.3815,48.8879,1276500.0],["2007-08-03",49.2074,49.4433,46.248,46.4077,948100.0],["2007-08-06",46.2099,46.7805,44.0036,45.936,1428900.0],["2007-08-07",45.9132,47.3663,44.6579,46.7121,1141200.0],["2007-08-08",47.3207,48.8803,43.6841,47.8836,1434200.0],["2007-08-09",47.5261,47.5261,42.6267,42.7408,2095900.0],["2007-08-10",41.6833,45.6469,41.0823,45.0916,1713800.0],["2007-08-13",45.7458,47.6782,45.7458,46.7501,802100.0],["2007-08-14",46.9707,47.3739,44.9318,45.5176,528400.0],["2007-08-15",45.6013,45.685,41.1355,41.8811,1459400.0],["2007-08-16",41.0899,41.6528,38.4119,40.641,1671000.0],["2007-08-17",42.2767,42.8549,39.3629,40.4204,1371700.0],["2007-08-20",40.7475,41.7289,40.4584,41.3561,989100.0],["2007-08-21",41.2953,41.805,40.2302,40.5801,765500.0],["2007-08-22",41.1127,42.7864,41.0366,42.1854,1060400.0],["2007-08-23",42.5353,43.2885,41.1735,41.417,821900.0],["2007-08-24",41.2801,41.8202,40.9834,41.4246,832300.0],["2007-08-27",41.4246,41.7593,40.4508,40.6182,498900.0],["2007-08-28",40.2606,40.2606,38.2902,38.4956,885700.0],["2007-08-29",38.6401,40.7703,38.6401,40.6029,963900.0],["2007-08-30",40.2986,40.9757,39.9411,40.1541,466700.0],["2007-08-31",40.4812,41.7745,40.0704,41.417,635200.0],["2007-09-04",41.5159,42.2082,41.2725,41.6452,502700.0],["2007-09-05",41.3638,41.5996,40.2454,40.8312,506300.0],["2007-09-06",40.9833,41.9419,40.253,41.805,660400.0],["2007-09-07",40.9605,41.6224,40.1693,41.3637,898000.0],["2007-09-10",41.5311,41.5691,40.2986,40.3975,723400.0],["2007-09-11",40.6334,42.2234,40.5725,41.592,913100.0],["2007-09-12",41.4018,42.5582,41.4018,42.155,632400.0],["2007-09-13",42.2234,42.543,41.2496,41.7517,668400.0],["2007-09-14",41.2648,41.5159,40.7095,41.1431,585400.0],["2007-09-17",41.1583,41.2648,40.1541,40.6638,1221800.0],["2007-09-18",41.1051,41.7974,40.4204,41.5691,1773700.0],["2007-09-19",42.231,43.7069,42.0865,42.794,1045300.0],["2007-09-20",42.8777,43.5624,42.2234,43.1972,538400.0],["2007-09-21",43.2277,43.8363,42.7408,42.9842,744400.0],["2007-09-24",43.2885,43.3494,41.5311,42.056,612400.0],["2007-09-25",41.1203,41.6681,40.603,40.9301,857200.0],["2007-09-26",41.1892,41.3264,40.206,40.7624,858000.0],["2007-09-27",40.9911,41.2502,40.4347,40.5719,963600.0],["2007-09-28",40.5185,41.1359,39.9621,40.4118,684500.0],["2007-10-01",40.6023,41.235,40.0231,40.4499,1107800.0],["2007-10-02",40.4728,41.7761,40.4423,41.4331,935600.0],["2007-10-03",41.5932,41.9209,40.7776,41.4865,1127200.0],["2007-10-04",41.5551,41.6313,40.4346,40.831,778300.0],["2007-10-05",41.1206,42.485,40.9072,42.2487,586200.0],["2007-10-08",42.0734,42.3478,41.3722,41.578,292200.0],["2007-10-09",41.8295,42.0886,41.2655,41.8447,483600.0],["2007-10-10",41.6999,42.2334,41.3798,41.6466,457300.0],["2007-10-11",41.8981,43.392,41.5398,42.3249,740400.0],["2007-10-12",42.5307,43.5444,42.2792,43.5063,618100.0],["2007-10-15",43.392,43.7274,41.9972,42.6222,655500.0],["2007-10-16",42.6908,43.11,41.3569,41.4941,998400.0],["2007-10-17",41.677,42.0657,40.2136,40.5109,905800.0],["2007-10-18",40.488,41.395,40.1755,41.0063,628100.0],["2007-10-19",40.953,40.9606,38.895,39.0017,1107200.0],["2007-10-22",38.1862,39.3447,38.0642,39.0932,928500.0],["2007-10-23",39.3752,39.7487,38.5825,39.017,508900.0],["2007-10-24",38.834,40.5871,38.7197,40.3356,819000.0],["2007-10-25",35.0611,37.3477,33.3843,33.5367,4332600.0],["2007-10-26",34.0322,34.459,31.4102,31.8904,3523000.0],["2007-10-29",32.2639,35.4651,31.9361,32.8355,2228600.0],["2007-10-30",32.9422,32.988,32.1115,32.3172,1396800.0],["2007-10-31",32.5078,32.8889,32.1648,32.6374,1510500.0],["2007-11-01",32.2029,32.4926,31.555,31.6008,1295100.0],["2007-11-02",31.8294,31.8675,30.8691,31.1739,782000.0],["2007-11-05",31.1739,31.2273,30.5184,30.8462,925900.0],["2007-11-06",31.3264,31.5093,29.9163,30.3432,1548400.0],["2007-11-07",29.7258,30.1983,29.5657,29.7639,954600.0],["2007-11-08",30.023,30.3203,29.2303,29.9773,1209500.0],["2007-11-09",30.0154,30.0154,28.7654,29.2608,911400.0],["2007-11-12",29.5352,29.7258,27.0276,27.1648,1374500.0],["2007-11-13",27.9575,28.0794,27.0733,27.9651,1253900.0],["2007-11-14",28.1709,28.3919,27.3553,27.523,1537100.0],["2007-11-15",27.5459,27.5687,26.3111,26.7303,700100.0],["2007-11-16",26.8675,26.8675,25.2974,25.7013,1338100.0],["2007-11-19",25.5642,25.6328,24.7791,24.9087,1431400.0],["2007-11-20",24.9544,25.5413,24.741,25.244,2205000.0],["2007-11-21",25.1526,26.9056,24.9315,26.3645,1995100.0],["2007-11-23",26.9209,26.9971,26.2883,26.5855,812300.0],["2007-11-26",26.6312,28.5749,26.5626,27.645,1880800.0],["2007-11-27",27.8355,29.5505,27.8355,29.3675,1962800.0],["2007-11-28",29.5352,30.9758,28.9941,30.3355,1676800.0],["2007-11-29",30.0916,31.0748,29.7791,30.7471,954400.0],["2007-11-30",31.1206,31.8218,30.9758,31.2654,908000.0],["2007-12-03",31.3264,31.5322,30.488,31.1358,636800.0],["2007-12-04",31.1358,31.3721,30.5108,30.6556,703400.0],["2007-12-05",30.9072,31.1206,30.2517,30.648,751600.0],["2007-12-06",30.4575,31.2959,30.3508,31.0977,1028400.0],["2007-12-07",31.1892,31.4331,30.8386,31.4026,306900.0],["2007-12-10",31.4255,32.0886,31.3874,31.7913,433100.0],["2007-12-11",31.7913,31.8828,30.2974,30.6099,953300.0],["2007-12-12",31.2502,31.8142,30.4194,30.7242,562400.0],["2007-12-13",30.5337,31.2197,30.2745,31.0977,328500.0],["2007-12-14",30.831,30.8767,29.4971,29.52,466100.0],["2007-12-17",29.4361,29.4361,28.6663,28.712,526600.0],["2007-12-18",28.9262,28.9721,28.1384,28.6891,484300.0],["2007-12-19",28.4138,28.9874,28.4138,28.7197,310600.0],["2007-12-20",28.8803,28.9415,27.6413,28.5132,508900.0],["2007-12-21",28.9874,29.3927,28.6891,29.0256,635000.0],["2007-12-24",29.0333,29.3545,28.7197,29.3545,204300.0],["2007-12-26",29.0027,29.2168,28.5055,28.7197,411700.0],["2007-12-27",28.452,28.8344,27.5342,27.8631,591300.0],["2007-12-28",27.7636,28.0925,27.5648,27.6719,682600.0],["2007-12-31",27.3277,28.1919,27.2053,27.6719,423900.0],["2008-01-02",27.6183,28.2226,27.4654,27.6566,594100.0],["2008-01-03",27.6107,27.8554,27.343,27.3965,765300.0],["2008-01-04",27.0829,27.3124,26.2263,26.3716,515700.0],["2008-01-07",26.5399,26.8764,25.7368,26.4405,703500.0],["2008-01-08",26.5858,26.9529,25.538,25.6221,682700.0],["2008-01-09",25.5533,26.2493,25.1555,26.1422,1005000.0],["2008-01-10",25.798,27.5495,25.7827,27.1977,988400.0],["2008-01-11",26.9376,27.6872,26.4328,27.3047,717700.0],["2008-01-14",27.5724,27.5877,26.9912,27.2512,408700.0],["2008-01-15",26.9988,27.0371,25.7751,25.9969,1081800.0],["2008-01-16",25.8439,26.9835,25.6756,26.5934,706900.0],["2008-01-17",26.647,26.9606,25.1555,25.2167,867500.0],["2008-01-18",25.0561,26.234,24.972,25.5839,670000.0],["2008-01-22",25.798,26.8688,23.0599,25.9051,1009500.0],["2008-01-23",25.3391,26.8688,24.9337,26.7388,900700.0],["2008-01-24",26.8382,27.9778,26.7388,27.4424,673100.0],["2008-01-25",27.8631,28.3526,26.2722,26.4558,624100.0],["2008-01-28",26.2722,27.2971,25.5686,26.9912,848700.0],["2008-01-29",27.19,27.5877,26.8076,27.5495,481800.0],["2008-01-30",27.343,28.5438,27.2512,27.5189,618800.0],["2008-01-31",27.1518,29.5381,26.6776,29.1174,947400.0],["2008-02-01",29.2551,30.4712,29.1786,30.127,1045000.0],["2008-02-04",29.7828,30.0505,29.1633,29.1633,415500.0],["2008-02-05",28.4367,29.1097,27.6489,27.7254,578000.0],["2008-02-06",27.9242,28.6508,27.1288,27.7483,694000.0],["2008-02-07",27.6413,28.1155,27.3047,27.6107,700500.0],["2008-02-08",27.6336,28.7044,27.4501,28.3602,494400.0],["2008-02-11",27.343,27.5265,26.3793,27.0829,654400.0],["2008-02-12",27.3965,27.7254,26.5858,26.6699,706400.0],["2008-02-13",27.1059,27.7024,26.4787,27.3047,895100.0],["2008-02-14",28.299,28.299,26.6852,26.8076,1666300.0],["2008-02-15",26.6623,26.8229,24.146,24.6737,1456500.0],["2008-02-19",24.9796,25.6068,24.2148,25.1938,1033400.0],["2008-02-20",24.9337,25.6909,24.7119,25.645,692100.0],["2008-02-21",25.9051,26.624,25.8057,26.0122,816500.0],["2008-02-22",26.341,26.341,25.0638,25.7827,482000.0],["2008-02-25",26.0504,26.1575,25.1938,26.0122,472500.0],["2008-02-26",25.8592,26.5628,25.7521,26.0274,663700.0],["2008-02-27",25.8745,26.2569,25.0714,25.1555,959400.0],["2008-02-28",24.819,25.232,24.3601,24.4595,1133900.0],["2008-02-29",24.1842,24.3219,22.9452,23.0905,1722900.0],["2008-03-03",23.1364,23.2281,21.8591,21.9891,1634400.0],["2008-03-04",22.035,22.5627,21.5073,22.2645,1352800.0],["2008-03-05",22.3715,22.9987,22.3715,22.601,953800.0],["2008-03-06",22.5168,22.5933,20.3753,20.6812,1870700.0],["2008-03-07",20.6889,21.9279,20.4977,21.3849,1585700.0],["2008-03-10",21.2013,22.8763,21.2013,21.492,1574400.0],["2008-03-11",22.2262,23.1364,21.8667,23.1134,1408300.0],["2008-03-12",23.0599,23.4805,22.5704,22.9375,926100.0],["2008-03-13",22.6775,24.2224,22.2568,24.1842,1027700.0],["2008-03-14",24.4136,24.4136,22.5933,23.5035,979900.0],["2008-03-17",22.7998,23.3658,22.2109,23.0599,915600.0],["2008-03-18",23.3964,24.8573,22.9605,24.7043,974100.0],["2008-03-19",24.8802,25.2167,23.6641,23.6641,742000.0],["2008-03-20",23.7253,24.8037,23.1364,24.4442,1244000.0],["2008-03-24",24.5666,26.0275,24.3983,25.7521,1120800.0],["2008-03-25",25.7521,25.9357,24.7961,25.385,628500.0],["2008-03-26",25.255,25.4844,24.8878,25.232,466300.0],["2008-03-27",25.424,25.616,24.587,24.9172,432500.0],["2008-03-28",24.8327,25.6467,24.6177,24.8481,408700.0],["2008-03-31",25.0093,25.4393,24.6945,25.1168,524400.0],["2008-04-01",25.5161,26.7908,25.3702,26.7063,490000.0],["2008-04-02",26.7294,26.8292,25.8463,26.1535,534900.0],["2008-04-03",26.0997,26.8753,26.069,26.714,524300.0],["2008-04-04",26.7831,26.929,26.0152,26.5528,362300.0],["2008-04-07",27.0826,27.0826,26.2994,26.499,510500.0],["2008-04-08",26.2149,26.2456,25.186,26.0613,671500.0],["2008-04-09",26.3378,26.4453,25.2627,25.3626,352600.0],["2008-04-10",25.3011,26.1074,25.0093,25.9461,390600.0],["2008-04-11",25.5622,25.6313,24.7099,25.0554,458700.0],["2008-04-14",24.9479,24.9479,24.2338,24.6638,361800.0],["2008-04-15",24.8404,25.6313,24.5486,25.3472,411000.0],["2008-04-16",25.5929,26.5758,25.4393,26.2686,551500.0],["2008-04-17",26.1227,26.3838,25.5852,25.9231,334000.0],["2008-04-18",26.2533,26.9904,26.0306,26.9828,1037700.0],["2008-04-21",27.0365,27.5971,26.5912,26.8906,609400.0],["2008-04-22",26.5988,26.7754,25.9692,26.3301,338000.0],["2008-04-23",26.3301,26.5374,25.7542,25.8847,299200.0],["2008-04-24",25.8617,26.4069,25.3702,26.1611,519000.0],["2008-04-25",26.3454,26.5067,25.7926,26.4606,434900.0],["2008-04-28",26.4299,26.9674,26.1381,26.6833,224300.0],["2008-04-29",26.6986,26.7294,26.1535,26.5988,288500.0],["2008-04-30",26.8138,27.0672,26.2149,26.3377,615700.0],["2008-05-01",27.1978,27.1978,22.4831,23.0897,1946700.0],["2008-05-02",23.7654,24.4411,22.414,23.8575,1357700.0],["2008-05-05",23.6425,24.3643,23.6425,24.1417,888300.0],["2008-05-06",23.6963,25.0861,23.6963,24.6177,803800.0],["2008-05-07",24.4642,25.3319,24.3336,24.5717,768900.0],["2008-05-08",24.7175,25.7926,24.5102,25.7926,672000.0],["2008-05-09",25.7695,26.0306,25.3242,25.662,439500.0],["2008-05-12",25.7619,26.1765,25.5469,26.0153,412600.0],["2008-05-13",26.1074,26.4145,25.7234,26.1918,456300.0],["2008-05-14",26.3378,27.981,26.1611,27.2899,886500.0],["2008-05-15",27.1978,28.0271,26.8983,27.8965,473000.0],["2008-05-16",28.1499,28.5569,27.3974,28.3726,401500.0],["2008-05-19",28.2344,28.3112,27.2592,27.4358,653500.0],["2008-05-20",27.3283,27.3283,26.1919,26.2763,820600.0],["2008-05-21",26.3377,26.9367,25.9001,26.1918,493000.0],["2008-05-22",26.1918,26.4299,25.7618,26.1918,601700.0],["2008-05-23",26.069,26.1842,25.6083,26.1074,366100.0],["2008-05-27",26.0767,26.5604,25.6544,26.261,317400.0],["2008-05-28",26.3838,26.8215,26.0844,26.7063,263900.0],["2008-05-29",26.7063,27.789,26.4222,27.6585,510100.0],["2008-05-30",27.5433,28.1883,27.1286,28.0808,637300.0],["2008-06-02",27.9426,28.0194,27.144,27.5433,417900.0],["2008-06-03",27.7967,28.1806,27.2592,28.004,776900.0],["2008-06-04",27.8965,28.2881,27.597,27.6662,458800.0],["2008-06-05",27.7276,29.0176,27.6662,28.7796,625900.0],["2008-06-06",28.3649,28.5108,27.5279,27.5279,417400.0],["2008-06-09",27.6508,28.0808,27.3437,27.6431,714900.0],["2008-06-10",27.3897,28.1806,27.3897,27.7736,322100.0],["2008-06-11",27.7583,27.8811,26.7524,26.7908,575200.0],["2008-06-12",26.8829,27.4819,26.1074,26.2994,540200.0],["2008-06-13",26.2994,26.929,26.2994,26.8983,819000.0],["2008-06-16",26.8292,27.1594,26.5297,26.8676,518000.0],["2008-06-17",26.7063,26.9981,26.1842,26.4913,406700.0],["2008-06-18",26.261,26.6065,25.8156,26.3224,347900.0],["2008-06-19",26.3224,26.6986,26.0613,26.6065,272700.0],["2008-06-20",26.3454,26.4836,25.3011,25.7542,593100.0],["2008-06-23",25.9461,26.3685,25.5468,25.9231,618300.0],["2008-06-24",25.6851,26.0536,24.9633,25.2935,397000.0],["2008-06-25",25.3702,25.7311,25.1168,25.4777,886900.0],["2008-06-26",25.2388,25.3159,24.252,24.3677,699100.0],["2008-06-27",24.4293,24.6452,23.8435,24.3523,921500.0],["2008-06-30",24.3754,24.3754,23.7818,24.306,586500.0],["2008-07-01",24.0824,24.8842,23.6045,24.8225,508700.0],["2008-07-02",24.8842,25.1077,23.9668,23.9668,606300.0],["2008-07-03",23.9745,25.0769,23.8974,24.2752,385300.0],["2008-07-07",24.36,24.4448,23.2961,23.8974,638100.0],["2008-07-08",23.8743,25.0923,23.8203,25.046,613800.0],["2008-07-09",25.046,25.8632,24.8456,24.9073,517700.0],["2008-07-10",24.6066,25.5394,24.5681,25.2465,850300.0],["2008-07-11",24.8687,25.9711,24.8071,25.7167,941900.0],["2008-07-14",26.0096,26.0174,24.9767,25.3236,753200.0],["2008-07-15",25.1386,26.503,24.8071,25.8323,732500.0],["2008-07-16",25.8478,27.1351,25.5163,27.0658,807600.0],["2008-07-17",27.351,27.8829,26.5955,27.6208,721800.0],["2008-07-18",27.6593,27.6979,25.9788,26.5493,1083800.0],["2008-07-21",26.688,27.3664,26.318,26.8499,817400.0],["2008-07-22",26.7651,27.0581,26.3026,26.981,811500.0],["2008-07-23",26.8885,27.6593,26.8268,27.4281,633500.0],["2008-07-24",27.4821,27.4821,26.2486,26.4105,447700.0],["2008-07-25",26.4028,27.0272,25.9017,26.3026,623000.0],["2008-07-28",26.3565,26.6264,23.8203,23.8974,1423100.0],["2008-07-29",23.9128,25.1463,23.458,24.9304,1607400.0],["2008-07-30",25.1694,25.1694,23.7278,24.1518,1419800.0],["2008-07-31",23.7432,25.3004,23.512,24.3831,2662600.0],["2008-08-01",24.3908,24.5373,23.6584,23.8974,1239600.0],["2008-08-04",23.8897,24.0593,23.512,23.7664,1141900.0],["2008-08-05",24.2906,25.4315,24.0053,25.3236,865000.0],["2008-08-06",25.2002,26.3488,24.8919,26.1638,507500.0],["2008-08-07",25.7707,26.4568,25.3544,26.2024,542100.0],["2008-08-08",26.1176,27.9137,26.1176,27.5591,649900.0],["2008-08-11",27.6748,29.4093,27.6054,28.5227,737000.0],["2008-08-12",28.2607,29.0161,28.1527,28.4688,497100.0],["2008-08-13",28.2683,29.5711,28.2067,29.2936,536100.0],["2008-08-14",28.6538,30.0183,28.6307,29.8564,638600.0],["2008-08-15",29.5018,30.8354,29.5018,30.0414,632400.0],["2008-08-18",30.2264,30.2264,28.8619,29.2165,424400.0],["2008-08-19",29.2242,29.3322,28.2452,28.3608,369300.0],["2008-08-20",28.5227,28.9776,28.0756,28.7848,470300.0],["2008-08-21",28.4765,29.2011,27.9908,28.8773,358000.0],["2008-08-22",29.1626,29.3399,28.1604,28.623,856100.0],["2008-08-25",28.3454,28.5536,27.2893,27.7056,420900.0],["2008-08-26",27.4358,28.1913,27.3972,27.8906,396400.0],["2008-08-27",27.7133,28.5536,27.7133,28.2298,303400.0],["2008-08-28",28.4456,28.6461,27.9291,28.5613,428700.0],["2008-08-29",28.4071,28.6152,28.1912,28.276,309500.0],["2008-09-02",28.7694,29.1857,27.5129,27.9369,793700.0],["2008-09-03",27.8366,28.4225,27.4897,28.199,646800.0],["2008-09-04",27.8675,28.4456,27.4975,28.3223,721400.0],["2008-09-05",28.1219,28.1219,27.0812,27.8212,641400.0],["2008-09-08",28.6307,29.4632,28.2144,28.6846,615000.0],["2008-09-09",28.6769,29.1086,28.0756,28.1527,980500.0],["2008-09-10",28.3531,29.0007,27.8829,28.808,708000.0],["2008-09-11",28.4534,29.1317,27.8058,29.0932,574200.0],["2008-09-12",28.2915,29.3399,28.2684,28.9622,390300.0],["2008-09-15",27.8598,29.0007,27.0349,27.0426,571000.0],["2008-09-16",26.3951,29.5634,26.3951,29.363,1091300.0],["2008-09-17",28.7925,29.2936,27.8289,28.8542,842700.0],["2008-09-18",29.4478,30.6658,28.4148,29.972,1266400.0],["2008-09-19",30.2804,32.5622,28.515,31.6988,1914900.0],["2008-09-22",31.3596,31.6988,29.4093,29.5712,372600.0],["2008-09-23",29.6868,29.7484,27.96,28.3917,608400.0],["2008-09-24",28.3994,28.3994,27.1351,27.6362,435700.0],["2008-09-25",27.7673,29.3707,27.5052,29.2165,706900.0],["2008-09-26",28.7447,29.085,28.0407,28.7988,353000.0],["2008-09-29",28.3115,28.6054,24.7455,25.4881,1065400.0],["2008-09-30",26.1301,28.0949,25.3179,27.7081,883600.0],["2008-10-01",27.3136,27.3678,25.8826,26.5865,365000.0],["2008-10-02",26.3622,26.4241,24.4051,24.7455,589800.0],["2008-10-03",25.6737,26.2926,23.9023,23.9952,921400.0],["2008-10-06",23.3454,23.3454,19.9031,21.7287,1460400.0],["2008-10-07",22.3088,22.3552,19.7639,19.8877,1152200.0],["2008-10-08",19.2302,21.2259,19.1296,19.8954,1110700.0],["2008-10-09",20.3518,20.4756,18.4644,18.4644,1069500.0],["2008-10-10",17.5516,20.5142,16.8631,19.3385,1229600.0],["2008-10-13",20.3905,22.7343,20.2358,22.1851,1066200.0],["2008-10-14",23.268,23.5852,20.8236,21.1098,1046200.0],["2008-10-15",21.0248,21.1176,20.4446,20.4988,1074400.0],["2008-10-16",20.5761,22.3707,19.7252,22.1077,1442800.0],["2008-10-17",21.3961,23.2061,21.1949,21.7364,789700.0],["2008-10-20",22.0149,22.742,21.017,22.6569,404300.0],["2008-10-21",22.1696,22.4326,21.4425,21.721,253500.0],["2008-10-22",21.0944,21.1717,19.4158,19.9263,440500.0],["2008-10-23",20.112,20.6921,17.1803,18.3096,1315200.0],["2008-10-24",16.399,18.8743,16.399,18.2246,706100.0],["2008-10-27",17.977,18.7196,17.5206,17.5361,408600.0],["2008-10-28",17.6289,18.9981,16.7935,18.9053,496600.0],["2008-10-29",18.7196,21.8447,18.7196,20.1507,872000.0],["2008-10-30",21.4347,25.4262,20.3905,23.2912,1564300.0],["2008-10-31",23.0282,27.8319,22.8116,27.5921,1694700.0],["2008-11-03",26.6175,28.1568,26.1533,26.4086,1168300.0],["2008-11-04",29.379,29.379,27.1744,28.6441,1018800.0],["2008-11-05",28.0872,28.8994,27.7468,28.0098,835200.0],["2008-11-06",27.623,27.623,25.2483,25.4107,1594700.0],["2008-11-07",25.7666,26.5014,24.8538,25.666,737400.0],["2008-11-10",26.5478,27.5302,24.8228,25.3875,512800.0],["2008-11-11",25.256,25.6428,24.6681,25.1322,1021800.0],["2008-11-12",24.4515,24.6527,23.1597,23.5388,1352200.0],["2008-11-13",23.7089,26.2307,22.7188,26.0992,1369500.0],["2008-11-14",25.5732,26.2229,24.4825,24.4825,1186600.0],["2008-11-17",24.0416,25.7588,24.0416,24.583,1195900.0],["2008-11-18",24.3974,25.2405,23.3144,24.3355,921100.0],["2008-11-19",24.3355,25.7201,23.7631,23.9333,1651600.0],["2008-11-20",23.4846,25.6041,22.5873,23.4073,1166000.0],["2008-11-21",23.4382,23.5774,21.3883,23.1056,1506300.0],["2008-11-24",23.7399,29.0928,23.5697,28.1955,2184900.0],["2008-11-25",28.8452,30.9338,27.7313,30.7327,2569800.0],["2008-11-26",30.0829,33.5019,29.0154,32.5892,2177800.0],["2008-11-28",32.4113,33.2621,31.7537,33.1771,601200.0],["2008-12-01",32.1096,32.3339,29.495,29.6497,1130000.0],["2008-12-02",30.2763,33.2853,29.7657,31.9471,1837500.0],["2008-12-03",31.2432,35.1186,31.1504,34.0821,1765200.0],["2008-12-04",33.4478,36.4568,33.3627,34.8247,1558600.0],["2008-12-05",35.0954,35.5286,32.4886,35.4513,2173200.0],["2008-12-08",36.9364,38.6769,36.3718,37.973,2267700.0],["2008-12-09",37.8569,37.9575,33.7495,33.9893,2504300.0],["2008-12-10",34.6236,35.8612,34.0744,35.6756,1501100.0],["2008-12-11",35.3971,35.6214,31.5449,32.3416,1250100.0],["2008-12-12",31.2664,34.3451,30.6708,34.0821,980600.0],["2008-12-15",34.67,35.08,33.3704,34.4998,1732800.0],["2008-12-16",35.8071,35.9154,33.9196,34.7783,1403300.0],["2008-12-17",34.4147,35.6292,32.4577,32.6356,2172700.0],["2008-12-18",32.9527,32.9527,30.7713,31.3051,1753000.0],["2008-12-19",31.3051,32.1328,30.4465,30.7172,1334800.0],["2008-12-22",31.5217,31.5604,28.8452,30.2299,1326600.0],["2008-12-23",30.5625,31.2974,29.8508,30.1525,1389300.0],["2008-12-24",30.2453,30.7714,29.4718,30.5393,277500.0],["2008-12-26",30.7636,31.3206,30.3382,31.1426,413400.0],["2008-12-29",31.1814,32.167,30.9564,31.6005,913700.0],["2008-12-30",31.9885,33.4242,31.9885,33.0595,1125500.0],["2008-12-31",33.3699,34.79,33.1448,34.0916,1075500.0],["2009-01-02",34.0994,35.1781,33.4553,34.7513,682100.0],["2009-01-05",35.0151,35.5583,33.4863,34.2546,1524200.0],["2009-01-06",34.534,34.5495,32.7801,33.0905,1186600.0],["2009-01-07",32.7103,32.8888,31.0418,31.4919,1123400.0],["2009-01-08",31.2513,32.7258,30.5373,32.3998,970700.0],["2009-01-09",32.4774,32.4774,30.8555,31.3211,936000.0],["2009-01-12",31.1659,31.4298,29.6526,30.0174,874800.0],["2009-01-13",29.7535,31.9264,29.024,31.4143,1033800.0],["2009-01-14",30.8012,30.8012,29.8001,30.0795,1290400.0],["2009-01-15",30.095,31.2979,27.9376,30.3123,1754600.0],["2009-01-16",31.1038,31.8876,30.1571,31.5927,1753200.0],["2009-01-20",31.4298,31.7014,28.4575,29.0008,1072900.0],["2009-01-21",29.6449,30.2502,28.3256,30.1183,794700.0],["2009-01-22",29.5906,30.0562,28.4575,29.4819,1188600.0],["2009-01-23",28.7602,30.3433,28.5196,29.0939,985100.0],["2009-01-26",29.2879,29.9708,28.3256,28.9464,825200.0],["2009-01-27",29.1405,29.9087,28.8999,29.4043,687700.0],["2009-01-28",30.1338,31.0961,29.9631,30.3744,1025200.0],["2009-01-29",30.0484,30.4132,28.4032,28.6671,924400.0],["2009-01-30",28.7136,29.2336,27.0607,27.3323,1062100.0],["2009-02-02",26.9054,27.4176,25.8423,26.4088,1159100.0],["2009-02-03",26.4709,27.9531,26.4709,27.6737,1747400.0],["2009-02-04",27.7824,29.4353,27.7125,27.8134,1133900.0],["2009-02-05",27.5496,28.7369,26.9908,27.7591,715100.0],["2009-02-06",27.8677,29.3034,27.8057,28.8456,795800.0],["2009-02-09",28.9076,29.0939,27.697,27.8755,824700.0],["2009-02-10",27.6815,28.5662,26.9753,27.1305,1074400.0],["2009-02-11",27.3944,27.9997,25.8578,26.3777,1124000.0],["2009-02-12",25.7647,26.8434,24.8412,26.5485,997100.0],["2009-02-13",26.5407,27.0684,25.9742,26.207,554400.0],["2009-02-17",25.1671,25.3999,24.2126,24.8567,1162300.0],["2009-02-18",24.9653,25.1671,23.4753,23.8711,1108600.0],["2009-02-19",25.6017,26.7658,24.4532,24.6394,1669900.0],["2009-02-20",24.2436,25.5939,24.0574,24.9576,1549600.0],["2009-02-23",25.0429,25.1283,23.5607,23.778,1276500.0],["2009-02-24",23.9875,24.88,23.4365,24.5773,1257800.0],["2009-02-25",24.4609,24.7713,23.39,23.9798,1075600.0],["2009-02-26",26.6105,27.3555,24.9809,26.595,3433500.0],["2009-02-27",26.3312,28.4187,26.0673,27.6116,2317500.0],["2009-03-02",27.0218,28.0229,26.6649,26.8666,1848000.0],["2009-03-03",27.1383,27.9143,26.6183,26.7347,1274000.0],["2009-03-04",27.5108,28.3489,27.0606,27.8367,1102500.0],["2009-03-05",27.0141,27.4952,26.3855,27.0218,1024000.0],["2009-03-06",27.2624,27.891,26.0906,26.7114,1217300.0],["2009-03-09",26.952,28.8611,26.7269,28.0773,1778800.0],["2009-03-10",28.7136,29.8001,28.4886,29.4741,1703000.0],["2009-03-11",29.8699,30.7313,28.8145,29.513,1002700.0],["2009-03-12",29.3112,31.4686,29.0551,31.2358,1318600.0],["2009-03-13",31.4298,32.105,30.7702,31.3677,1079900.0],["2009-03-16",31.4763,31.5307,30.126,30.1881,888600.0],["2009-03-17",30.2502,31.034,29.5052,31.034,904400.0],["2009-03-18",30.9021,31.422,29.6138,30.9331,922300.0],["2009-03-19",31.1814,31.1814,29.7225,30.1881,865700.0],["2009-03-20",30.4597,30.5529,28.8068,28.9154,1006700.0],["2009-03-23",29.7147,31.2125,28.8611,31.2125,853600.0],["2009-03-24",30.5839,31.1194,30.2424,30.2735,842400.0],["2009-03-25",30.7236,31.942,29.8777,31.2047,969800.0],["2009-03-26",31.3832,33.6415,31.3832,33.3078,1518200.0],["2009-03-27",32.9809,33.0587,31.7277,31.8522,685400.0],["2009-03-30",29.12,29.8906,27.9291,28.9643,1065400.0],["2009-03-31",29.4158,29.7816,28.5673,29.1745,809800.0],["2009-04-01",28.5985,29.4547,27.9446,29.1901,614800.0],["2009-04-02",29.8906,30.8558,29.6571,30.5445,795000.0],["2009-04-03",30.4511,31.5097,30.3421,31.4007,633000.0],["2009-04-06",31.1516,31.5486,30.8403,31.4552,774400.0],["2009-04-07",30.8091,31.0349,30.2876,30.4589,625100.0],["2009-04-08",30.5289,31.2528,30.2098,30.887,435200.0],["2009-04-09",31.5953,32.0624,31.2762,31.9378,662400.0],["2009-04-13",31.6498,31.6498,29.8906,31.2528,895400.0],["2009-04-14",30.7157,31.642,29.5092,29.696,1123000.0],["2009-04-15",29.3847,29.6104,28.3805,29.5793,1084300.0],["2009-04-16",29.8517,31.7199,29.7972,31.3307,929700.0],["2009-04-17",31.4007,31.9378,30.8714,31.175,564000.0],["2009-04-20",30.3421,30.9726,29.338,29.4391,593100.0],["2009-04-21",29.19,30.1475,28.9332,30.0619,643100.0],["2009-04-22",29.7116,31.8133,29.3847,31.0971,1033700.0],["2009-04-23",31.0427,31.3852,28.832,29.4703,935600.0],["2009-04-24",30.202,31.2917,29.6649,30.8481,833900.0],["2009-04-27",30.3421,31.3073,29.7427,30.1786,977200.0],["2009-04-28",29.7816,30.887,29.5403,30.3888,452400.0],["2009-04-29",30.56,31.5798,30.4044,30.887,746000.0],["2009-04-30",31.1906,31.7588,30.6379,30.7079,658700.0],["2009-05-01",30.6612,30.7235,30.0152,30.5056,536200.0],["2009-05-04",30.9337,31.4708,30.381,30.8481,815800.0],["2009-05-05",32.3037,35.7598,31.7199,34.8257,2870700.0],["2009-05-06",34.8802,35.3005,32.3037,33.697,1315600.0],["2009-05-07",33.9772,33.9772,31.2217,31.642,981000.0],["2009-05-08",32.3815,32.6617,30.5289,32.5372,794000.0],["2009-05-11",31.9378,31.9378,30.8792,31.0971,893500.0],["2009-05-12",31.1983,31.7821,30.2176,30.887,922300.0],["2009-05-13",30.2487,30.2954,28.6452,28.7386,1175400.0],["2009-05-14",28.9021,29.4158,28.2793,28.6763,904600.0],["2009-05-15",28.8164,29.2679,28.4817,28.9098,577800.0],["2009-05-18",29.299,29.4781,28.6841,29.4002,822100.0],["2009-05-19",29.4625,29.4625,28.4117,28.6218,897300.0],["2009-05-20",28.8008,29.3846,27.4776,27.6021,926400.0],["2009-05-21",27.5009,27.5165,26.3022,26.5902,1180800.0],["2009-05-22",26.6758,27.353,26.4656,26.5201,594300.0],["2009-05-26",26.4657,27.2908,26.4112,27.1351,797600.0],["2009-05-27",26.9016,27.6722,26.7225,26.8938,1145500.0],["2009-05-28",28.2715,28.9955,27.4854,27.9213,1481000.0],["2009-05-29",28.1081,28.7775,27.8746,28.4506,832000.0],["2009-06-01",28.9565,29.8673,28.8009,29.3535,782800.0],["2009-06-02",29.4002,29.8595,28.6452,28.8553,913500.0],["2009-06-03",28.6452,28.8787,27.4931,28.0302,1157700.0],["2009-06-04",28.3027,28.3027,27.283,27.7734,873900.0],["2009-06-05",27.9213,28.1548,27.0884,27.8279,659000.0],["2009-06-08",28.0536,28.8943,27.5321,28.5129,809900.0],["2009-06-09",28.435,29.0422,28.435,28.7853,514200.0],["2009-06-10",28.9098,29.0811,27.8123,28.2716,797800.0],["2009-06-11",28.0614,28.3961,27.462,27.5243,690600.0],["2009-06-12",27.3764,27.3764,26.6447,26.7537,835600.0],["2009-06-15",26.4657,26.5357,25.4927,26.1232,1071100.0],["2009-06-16",26.2633,26.8393,25.7184,25.8819,1032700.0],["2009-06-17",25.8896,26.4657,25.1346,26.3645,998900.0],["2009-06-18",26.4812,26.4812,25.5471,26.201,1191800.0],["2009-06-19",26.4501,27.0261,26.3333,26.8004,994300.0],["2009-06-22",26.5668,26.7303,25.8118,25.8663,769300.0],["2009-06-23",25.9363,26.2244,25.5627,25.8585,519500.0],["2009-06-24",26.0765,26.7459,26.0142,26.1232,840900.0],["2009-06-25",26.0453,26.6836,25.7807,26.6525,766700.0],["2009-06-26",26.6447,26.9728,26.5118,26.7306,902700.0],["2009-06-29",26.7384,27.0588,26.1915,26.4571,579800.0],["2009-06-30",26.7306,26.754,25.6679,26.0039,1027200.0],["2009-07-01",26.2774,26.7697,26.043,26.0977,586000.0],["2009-07-02",25.7695,25.8477,25.3398,25.5898,516000.0],["2009-07-06",25.3007,25.4257,24.7147,24.8788,758400.0],["2009-07-07",24.7928,25.0116,24.0896,24.1287,660400.0],["2009-07-08",24.1677,24.3474,23.2379,23.6676,689000.0],["2009-07-09",23.7927,24.1443,23.6286,23.8005,580200.0],["2009-07-10",23.6911,23.9724,23.3551,23.9021,569500.0],["2009-07-13",23.7927,24.7303,23.5504,24.6912,647600.0],["2009-07-14",24.5975,24.8944,24.3474,24.7303,444300.0],["2009-07-15",25.0897,26.1133,24.996,25.9883,663500.0],["2009-07-16",25.9805,26.4962,25.8086,26.4259,423100.0],["2009-07-17",26.3087,27.1994,26.0508,27.0432,643500.0],["2009-07-20",27.1447,27.637,27.0353,27.3166,419800.0],["2009-07-21",27.6448,27.7308,26.379,26.7853,476000.0],["2009-07-22",26.5978,26.7462,26.2071,26.504,812400.0],["2009-07-23",26.5509,27.8011,26.3399,27.6682,646000.0],["2009-07-24",27.1291,27.4651,26.7619,27.4651,385200.0],["2009-07-27",27.5042,27.637,26.9728,27.637,488700.0],["2009-07-28",27.3557,28.434,27.2932,28.4027,585200.0],["2009-07-29",28.1293,28.309,27.1994,27.6136,599600.0],["2009-07-30",27.8167,27.9652,25.9805,26.3634,1184800.0],["2009-07-31",26.0899,26.9572,26.0274,26.4728,753800.0],["2009-08-03",26.5743,27.2698,26.5743,27.2698,625400.0],["2009-08-04",27.1916,27.2307,26.4649,26.5587,760700.0],["2009-08-05",26.5665,26.965,26.0196,26.7306,494500.0],["2009-08-06",26.715,26.9338,26.0586,26.1368,343000.0],["2009-08-07",26.4571,26.9338,26.1993,26.84,361700.0],["2009-08-10",26.5978,26.7619,25.9961,26.2774,314300.0],["2009-08-11",26.043,26.2227,25.4414,25.582,412900.0],["2009-08-12",25.5976,26.3009,25.5976,26.0586,604400.0],["2009-08-13",26.0665,26.0665,25.6054,25.7617,781600.0],["2009-08-14",25.6679,25.7226,25.1288,25.3398,460000.0],["2009-08-17",24.871,25.121,24.449,24.9335,460800.0],["2009-08-18",25.035,25.4804,24.9335,25.1991,325600.0],["2009-08-19",24.9725,25.1522,24.6756,25.1288,325500.0],["2009-08-20",24.9647,25.496,24.8788,25.0038,537100.0],["2009-08-21",25.2773,25.8008,25.2773,25.7852,564600.0],["2009-08-24",25.8633,26.0743,25.2851,25.3476,485100.0],["2009-08-25",25.582,26.0586,25.2773,25.832,473700.0],["2009-08-26",25.793,25.8633,25.4414,25.7852,450300.0],["2009-08-27",25.8555,25.8555,25.1991,25.5273,629400.0],["2009-08-28",25.8242,26.168,25.6211,25.7617,549300.0],["2009-08-31",25.5664,25.6211,24.8866,25.0819,553000.0],["2009-09-01",25.0038,25.8477,24.7147,24.8397,646000.0],["2009-09-02",24.6678,24.8241,23.7302,23.7458,735400.0],["2009-09-03",24.0427,24.3162,23.5504,24.2927,694200.0],["2009-09-04",24.3318,24.7538,24.1677,24.7069,330500.0],["2009-09-08",25.0038,25.6289,25.0038,25.5586,514200.0],["2009-09-09",25.5742,25.7852,25.2382,25.4492,423800.0],["2009-09-10",25.5898,25.7461,25.3632,25.6601,352400.0],["2009-09-11",25.7773,26.1055,25.6211,25.8477,232600.0],["2009-09-14",25.5898,25.8555,25.4335,25.707,362800.0],["2009-09-15",25.6445,26.1993,25.3242,26.129,332100.0],["2009-09-16",26.0742,26.5431,26.0117,26.4571,456600.0],["2009-09-17",26.4571,27.3088,26.4337,26.9025,487000.0],["2009-09-18",26.9963,27.1838,26.3321,26.4181,572700.0],["2009-09-21",25.4648,25.4648,24.5115,25.0819,841900.0],["2009-09-22",25.1991,25.2382,24.2615,24.4178,838200.0],["2009-09-23",24.574,24.574,23.9021,24.0193,1022000.0],["2009-09-24",24.1833,24.3631,23.3707,23.5114,1009600.0],["2009-09-25",23.2848,23.9099,22.98,23.2926,952900.0],["2009-09-28",23.4495,24.046,23.3475,23.7949,568700.0],["2009-09-29",23.9518,23.9675,23.5123,23.6143,626400.0],["2009-09-30",23.7949,24.5247,23.5594,24.2814,1122700.0],["2009-10-01",24.2343,24.2343,23.3004,23.7085,786800.0],["2009-10-02",23.3554,23.7478,23.0415,23.2063,1022100.0],["2009-10-05",23.2377,23.4495,21.9898,22.7511,1951600.0],["2009-10-06",22.9316,23.3083,22.7589,22.9473,1163000.0],["2009-10-07",22.8766,23.0258,22.7354,22.8923,628900.0],["2009-10-08",23.0885,23.1906,22.5078,22.7982,1147400.0],["2009-10-09",22.7275,22.8688,22.5392,22.8217,369300.0],["2009-10-12",22.9865,23.0258,22.4607,22.6569,387900.0],["2009-10-13",22.6412,22.8374,22.4843,22.704,587700.0],["2009-10-14",22.9708,22.9708,22.7589,22.8688,1128800.0],["2009-10-15",22.0762,22.6098,21.9741,22.4529,1627300.0],["2009-10-16",22.4058,22.4607,21.9741,22.3587,877600.0],["2009-10-19",22.3273,22.5235,22.2488,22.445,1247000.0],["2009-10-20",22.3665,22.6961,22.1311,22.6491,1353900.0],["2009-10-21",22.547,23.0571,22.2253,22.2802,759300.0],["2009-10-22",22.2253,22.5156,22.0369,22.288,786600.0],["2009-10-23",22.4372,22.4372,22.0134,22.0919,735100.0],["2009-10-26",22.1625,22.445,21.8015,21.8721,786900.0],["2009-10-27",21.9584,22.0526,21.621,21.6995,708800.0],["2009-10-28",21.6524,21.9035,21.2992,21.4719,1293000.0],["2009-10-29",22.4843,23.4966,22.2567,23.3711,1720000.0],["2009-10-30",23.3632,23.3632,22.2802,22.4136,1459800.0],["2009-11-02",22.5627,22.7668,21.7701,22.1782,1122600.0],["2009-11-03",21.9349,22.2724,21.8957,22.0997,580300.0],["2009-11-04",22.7825,23.0101,22.4607,22.4921,1074800.0],["2009-11-05",22.7354,23.1984,22.602,23.1906,525900.0],["2009-11-06",23.0728,23.5751,22.7903,23.0179,458900.0],["2009-11-09",23.1906,24.0303,23.0728,23.9989,798900.0],["2009-11-10",23.9361,24.2579,23.5673,23.8027,782200.0],["2009-11-11",23.9361,24.4776,23.8812,24.2108,458800.0],["2009-11-12",24.2265,24.6738,23.7478,23.7949,469100.0],["2009-11-13",23.9361,24.407,23.7713,24.2422,366300.0],["2009-11-16",24.3364,24.8229,24.3364,24.6817,425100.0],["2009-11-17",24.7052,24.7052,24.2814,24.6032,649200.0],["2009-11-18",24.5404,24.6267,24.0538,24.3285,357900.0],["2009-11-19",24.2029,24.2736,23.5673,23.7399,364200.0],["2009-11-20",23.7085,23.9597,23.5673,23.9361,337200.0],["2009-11-23",24.3285,24.8308,24.0146,24.7366,753500.0],["2009-11-24",24.8229,24.972,24.4227,24.5326,511500.0],["2009-11-25",24.5404,24.9093,24.3756,24.4619,196900.0],["2009-11-27",23.7713,24.1245,23.5359,23.7478,158800.0],["2009-11-30",23.8419,23.8419,23.065,23.5202,485600.0],["2009-12-01",23.8027,23.9597,23.5594,23.8341,402500.0],["2009-12-02",23.8419,24.6032,23.8419,24.1323,492000.0],["2009-12-03",24.2422,24.4776,23.583,23.7007,418500.0],["2009-12-04",23.9989,24.3285,23.4966,24.2186,467700.0],["2009-12-07",24.2343,24.3364,24.0146,24.2422,349100.0],["2009-12-08",24.1323,24.8151,23.8027,24.6581,752500.0],["2009-12-09",24.6032,24.6738,24.2029,24.3913,694600.0],["2009-12-10",24.4776,24.6817,23.8184,24.4619,791000.0],["2009-12-11",24.5012,25.0584,24.3128,24.9956,529100.0],["2009-12-14",25.1525,25.4429,24.768,25.4351,437600.0],["2009-12-15",25.3723,25.6391,25.1211,25.2703,550200.0],["2009-12-16",25.4979,25.9844,25.3566,25.9766,518000.0],["2009-12-17",25.8353,25.8353,25.333,25.5371,451000.0],["2009-12-18",25.6077,25.9923,25.2703,25.6627,735300.0],["2009-12-21",25.9138,26.2277,25.6313,26.0943,315400.0],["2009-12-22",26.1021,26.3454,25.9923,26.2591,302700.0],["2009-12-23",26.2591,26.7535,26.0315,26.7143,272200.0],["2009-12-24",26.7771,26.9654,26.5887,26.9026,58800.0],["2009-12-28",26.9026,27.0596,26.6672,27.0596,263300.0],["2009-12-29",27.099,27.2408,26.9572,27.1462,212400.0],["2009-12-30",27.0753,27.2408,26.7839,26.9808,209300.0],["2009-12-31",26.9808,27.162,26.516,26.516,325100.0],["2010-01-04",26.7051,27.0359,26.6184,26.9257,397000.0],["2010-01-05",26.9414,26.9414,26.0591,26.6027,511400.0],["2010-01-06",27.0832,28.2097,27.0675,27.7843,1024900.0],["2010-01-07",27.8237,28.3436,27.6346,28.194,338200.0],["2010-01-08",28.1782,28.3515,27.9734,28.2176,259100.0],["2010-01-11",28.3594,28.3594,27.3904,27.5244,432900.0],["2010-01-12",27.288,27.6425,27.1226,27.5716,353300.0],["2010-01-13",27.5086,27.5953,27.3038,27.5401,267500.0],["2010-01-14",27.3826,27.548,27.2171,27.3274,161900.0],["2010-01-15",27.3983,27.4141,26.7208,27.0438,288500.0],["2010-01-19",27.1462,27.2802,26.9572,27.1777,174000.0],["2010-01-20",26.8075,26.9178,26.39,26.6027,233400.0],["2010-01-21",26.5475,26.7445,26.0513,26.3112,256800.0],["2010-01-22",26.3112,26.3979,25.5156,25.5944,248200.0],["2010-01-25",25.8622,26.1458,25.6889,25.8307,230200.0],["2010-01-26",25.8543,26.2639,25.6416,25.6731,279500.0],["2010-01-27",25.6022,25.8543,24.8145,25.7519,627400.0],["2010-01-28",25.7283,25.7519,24.5781,24.7278,380900.0],["2010-01-29",24.7357,25.2083,24.2079,24.3261,400300.0],["2010-02-01",24.4915,24.4915,23.6565,24.1606,389600.0],["2010-02-02",24.137,24.46,24.0031,24.2079,426200.0],["2010-02-03",24.1449,24.5151,23.5068,23.8298,454300.0],["2010-02-04",23.6486,23.8061,23.0578,23.168,716700.0],["2010-02-05",23.2074,23.2705,22.7899,23.0893,578200.0],["2010-02-08",23.0814,23.4359,22.6481,23.1838,369900.0],["2010-02-09",23.5462,23.6565,22.9396,23.4044,437900.0],["2010-02-10",23.3177,23.428,22.8687,23.2862,303900.0],["2010-02-11",23.1681,23.3414,23.0263,23.2389,448900.0],["2010-02-12",23.042,23.3886,22.7584,23.3335,406100.0],["2010-02-16",23.4753,23.5462,22.8923,23.3413,395800.0],["2010-02-17",23.4989,23.9716,23.2862,23.9007,587700.0],["2010-02-18",23.8376,24.0109,23.7825,23.8692,598400.0],["2010-02-19",23.8692,23.9716,23.5619,23.8376,457100.0],["2010-02-22",23.8692,23.9873,23.5383,23.7116,444600.0],["2010-02-23",23.7116,23.7983,23.1523,23.2311,613600.0],["2010-02-24",23.3492,23.3886,22.8214,23.3177,1210100.0],["2010-02-25",22.8766,23.6958,22.8057,23.428,906400.0],["2010-02-26",22.8451,22.9002,21.5531,21.7658,2036100.0],["2010-03-01",21.9155,22.1833,21.3798,21.8525,1541200.0],["2010-03-02",21.8761,22.6639,21.8052,22.4197,1788800.0],["2010-03-03",22.5772,22.7348,22.3015,22.5457,806300.0],["2010-03-04",22.53,22.6718,22.0731,22.2149,412300.0],["2010-03-05",22.2543,22.4906,22.1834,22.4906,900900.0],["2010-03-08",22.53,22.6402,22.144,22.2149,327100.0],["2010-03-09",22.1833,22.4197,22.0179,22.3645,904800.0],["2010-03-10",22.2779,22.6009,22.2621,22.593,942200.0],["2010-03-11",22.6009,22.6009,22.207,22.2936,468200.0],["2010-03-12",22.4276,22.4984,22.2621,22.4984,619700.0],["2010-03-15",22.4512,22.4512,22.0337,22.2621,553000.0],["2010-03-16",22.2542,22.9081,22.207,22.9081,575900.0],["2010-03-17",22.9553,23.8534,22.7663,23.6722,883500.0],["2010-03-18",23.688,24.3812,23.688,24.1685,727900.0],["2010-03-19",23.9164,24.3182,23.5068,23.9164,744500.0],["2010-03-22",23.688,24.263,23.6328,24.2236,328900.0],["2010-03-23",24.2079,24.846,24.0582,24.846,511800.0],["2010-03-24",24.6333,24.8617,24.1685,24.1764,390800.0],["2010-03-25",24.3891,24.4363,23.8849,23.8849,281000.0],["2010-03-26",23.9873,24.1764,23.751,24.0188,316600.0],["2010-03-29",24.09,24.2641,23.9555,24.2403,302500.0],["2010-03-30",24.185,24.4381,23.9476,24.0347,343400.0],["2010-03-31",23.916,24.2957,23.9081,23.9081,338900.0],["2010-04-01",24.0663,24.359,23.8527,24.0347,255300.0],["2010-04-05",24.0109,24.454,23.7261,24.3748,483600.0],["2010-04-06",24.3195,24.8574,24.3115,24.7229,294400.0],["2010-04-07",24.7308,24.9128,24.5093,24.6122,308100.0],["2010-04-08",24.4856,24.8021,24.4381,24.7309,181600.0],["2010-04-09",24.7388,24.81,24.4935,24.5884,334700.0],["2010-04-12",24.5252,24.9761,24.4144,24.8812,279900.0],["2010-04-13",24.8812,25.253,24.7546,25.1027,299800.0],["2010-04-14",25.2372,25.4824,25.0552,25.4745,242700.0],["2010-04-15",25.3321,25.5141,25.2609,25.3321,211100.0],["2010-04-16",25.2767,25.5062,25.1185,25.2293,227800.0],["2010-04-19",25.1422,25.34,24.715,25.0077,329800.0],["2010-04-20",25.0394,26.1865,25.0394,26.1628,373800.0],["2010-04-21",26.1153,26.6929,26.0679,26.6296,315400.0],["2010-04-22",26.3843,26.9698,26.0916,26.946,241100.0],["2010-04-23",25.2609,27.0489,24.5252,26.4081,2582000.0],["2010-04-26",26.3369,26.4872,25.7672,25.9334,380000.0],["2010-04-27",25.7039,26.503,25.5536,25.9571,714300.0],["2010-04-28",26.0758,26.408,25.8938,26.0916,435700.0],["2010-04-29",26.1707,26.9777,25.965,26.946,490000.0],["2010-04-30",26.8985,27.3574,26.408,26.59,517800.0],["2010-05-03",26.5979,26.8669,26.3685,26.7878,540400.0],["2010-05-04",26.0046,26.2736,24.8653,24.984,1231000.0],["2010-05-05",24.9207,25.609,24.8179,24.9445,827500.0],["2010-05-06",24.9049,25.1818,22.31,23.916,750200.0],["2010-05-07",23.8131,24.0821,22.9429,23.2514,1124600.0],["2010-05-10",24.4065,24.9919,24.3353,24.802,535200.0],["2010-05-11",24.6597,25.4112,24.4698,24.984,717800.0],["2010-05-12",25.1185,25.4033,24.9207,25.3638,276000.0],["2010-05-13",25.3163,25.7672,25.0157,25.3479,290800.0],["2010-05-14",25.1501,25.3163,24.6359,25.2213,567700.0],["2010-05-17",25.2055,26.0441,24.9682,25.9492,631600.0],["2010-05-18",26.2736,26.8511,26.1786,26.3527,761200.0],["2010-05-19",26.2894,26.8906,25.8542,26.2577,627100.0],["2010-05-20",25.6565,25.6723,24.7941,24.8495,895400.0],["2010-05-21",24.4777,25.2846,24.4698,24.7546,1012300.0],["2010-05-24",24.6913,24.9682,24.4223,24.4223,585100.0],["2010-05-25",23.821,24.8891,23.8131,24.7546,536400.0],["2010-05-26",24.8891,24.8891,23.3305,23.4888,1030000.0],["2010-05-27",23.9872,23.9872,23.1407,23.5758,877300.0],["2010-05-28",23.4413,23.8685,23.2752,23.4571,685900.0],["2010-06-01",23.1802,23.3305,22.1755,22.1834,547400.0],["2010-06-02",22.4366,22.5157,22.0726,22.2942,907900.0],["2010-06-03",22.484,22.6106,22.1438,22.5157,705600.0],["2010-06-04",21.9461,22.2309,21.7562,21.8037,654200.0],["2010-06-07",21.7641,21.9302,20.9255,20.965,735100.0],["2010-06-08",20.9571,21.0521,20.0236,20.2293,1396600.0],["2010-06-09",20.4429,21.0758,20.2689,20.4429,671700.0],["2010-06-10",20.7752,21.0283,20.6961,21.0046,299500.0],["2010-06-11",20.7831,21.147,20.5695,20.8859,415300.0],["2010-06-14",21.0363,21.4476,21.0363,21.1233,418300.0],["2010-06-15",21.329,22.0093,21.2499,21.9777,352800.0],["2010-06-16",21.7878,21.8907,21.6138,21.6771,306800.0],["2010-06-17",21.7166,21.7641,21.234,21.4635,226800.0],["2010-06-18",21.4872,21.6296,21.2261,21.6059,437500.0],["2010-06-21",21.8274,21.9065,21.2578,21.3764,225400.0],["2010-06-22",21.3606,21.6771,20.4429,20.4825,736400.0],["2010-06-23",20.3875,21.1233,20.2847,20.9176,467000.0],["2010-06-24",20.791,20.7989,19.7783,19.8416,849100.0],["2010-06-25",19.9445,20.1185,19.6518,20.0869,703600.0],["2010-06-28",19.9915,20.1585,19.7529,19.8722,373900.0],["2010-06-29",19.5143,19.6257,18.91,19.1406,562600.0],["2010-06-30",19.0849,19.2281,18.7112,18.7509,527300.0],["2010-07-01",18.7191,18.7191,17.8762,18.3136,612100.0],["2010-07-02",18.417,18.4329,17.7808,18.0432,416000.0],["2010-07-06",18.3851,18.7112,18.0989,18.2261,487500.0],["2010-07-07",18.3136,18.8941,18.2023,18.8782,317000.0],["2010-07-08",19.0929,19.3394,18.902,19.1088,358400.0],["2010-07-09",19.0611,19.5462,18.9816,19.5223,265200.0],["2010-07-12",19.411,19.411,18.4965,18.6078,443700.0],["2010-07-13",18.8782,19.069,18.6396,18.9975,355500.0],["2010-07-14",19.0849,19.0849,18.6476,18.7907,265000.0],["2010-07-15",18.7668,18.8623,18.2579,18.6555,277400.0],["2010-07-16",18.4965,18.6873,17.9319,17.9398,409900.0],["2010-07-19",17.9637,18.0114,17.5263,17.8444,311700.0],["2010-07-20",17.574,18.2261,17.4866,18.1864,404000.0],["2010-07-21",18.3454,18.7669,18.2341,18.3295,574700.0],["2010-07-22",18.6078,19.4428,18.5919,19.2917,535900.0],["2010-07-23",19.2678,19.3712,18.9577,19.1804,412600.0],["2010-07-26",19.1645,19.8006,19.0372,19.6813,318200.0],["2010-07-27",19.8722,19.9517,19.2042,19.2837,409900.0],["2010-07-28",19.2758,19.4825,18.8623,18.91,367600.0],["2010-07-29",19.0849,19.2519,18.4885,18.8146,335400.0],["2010-07-30",18.4965,18.8305,18.0989,18.4885,585700.0],["2010-08-02",17.4945,18.9179,17.4945,18.4647,1014300.0],["2010-08-03",18.7748,19.5621,18.6158,19.4825,668900.0],["2010-08-04",19.4825,19.8165,19.1883,19.244,492300.0],["2010-08-05",19.1645,19.3633,18.9338,18.9736,274400.0],["2010-08-06",18.7828,18.9497,18.1704,18.5521,307500.0],["2010-08-09",18.5998,18.7827,18.3931,18.7748,393100.0],["2010-08-10",18.6078,18.9657,18.3454,18.6396,487200.0],["2010-08-11",18.2659,18.2659,17.6536,17.7808,854000.0],["2010-08-12",17.5661,17.9398,17.5025,17.8444,329200.0],["2010-08-13",17.749,17.8762,17.6695,17.7649,355300.0],["2010-08-16",17.6854,17.9637,17.6138,17.8603,261100.0],["2010-08-17",17.9796,18.3136,17.8444,18.1386,399600.0],["2010-08-18",18.0909,18.3613,17.8683,18.2579,311900.0],["2010-08-19",18.1625,18.2022,17.6774,17.7728,358400.0],["2010-08-20",17.6695,18.1307,17.574,18.0035,267600.0],["2010-08-23",18.1466,18.25,17.6695,17.7013,319900.0],["2010-08-24",17.4786,17.8444,17.4786,17.4945,462500.0],["2010-08-25",17.3116,17.582,16.9856,17.5343,418500.0],["2010-08-26",17.5502,17.6854,16.9856,17.0492,377900.0],["2010-08-27",17.248,17.9478,16.8743,17.908,383800.0],["2010-08-30",17.7887,18.0193,17.2719,17.2719,284900.0],["2010-08-31",17.2082,17.6854,17.081,17.5025,263700.0],["2010-09-01",17.8921,18.1625,17.6695,18.0512,341500.0],["2010-09-02",18.1148,18.3931,18.0035,18.3295,343300.0],["2010-09-03",18.4885,19.0929,18.3772,19.0213,569400.0],["2010-09-07",19.069,19.4825,18.7589,18.8066,574500.0],["2010-09-08",18.7907,18.9338,18.3852,18.4408,393300.0],["2010-09-09",18.6873,18.6873,18.1545,18.3454,334000.0],["2010-09-10",18.3613,19.1008,18.3295,19.0452,470300.0],["2010-09-13",19.2837,19.8563,19.2837,19.6893,546000.0],["2010-09-14",19.6893,19.8324,19.4189,19.7131,493700.0],["2010-09-15",19.6098,19.6098,19.0134,19.077,404900.0],["2010-09-16",18.9657,19.0054,18.3693,18.584,437700.0],["2010-09-17",18.6396,18.6794,17.5343,17.5502,1239900.0],["2010-09-20",17.5422,17.9239,17.1367,17.8762,871600.0],["2010-09-21",17.7967,18.0512,17.5502,17.7728,638800.0],["2010-09-22",17.7649,17.9478,17.4548,17.7172,563800.0],["2010-09-23",17.5502,17.8524,17.3911,17.4468,437800.0],["2010-09-24",17.7251,17.8046,17.3037,17.5502,748100.0],["2010-09-27",17.5263,17.8126,17.089,17.7251,617800.0],["2010-09-28",17.7651,18.229,17.4452,18.1491,275400.0],["2010-09-29",18.0371,18.541,17.9571,18.1411,372400.0],["2010-09-30",18.245,18.437,17.8051,18.1891,306200.0],["2010-10-01",18.349,18.629,18.1411,18.373,408800.0],["2010-10-04",18.365,18.533,18.0051,18.277,260900.0],["2010-10-05",18.469,18.9489,18.293,18.765,270200.0],["2010-10-06",18.677,18.8849,18.605,18.773,341300.0],["2010-10-07",18.773,19.1809,18.661,18.757,291200.0],["2010-10-08",18.757,19.0049,18.317,18.9089,340000.0],["2010-10-11",18.9489,19.1729,18.725,19.0689,205700.0],["2010-10-12",19.0449,19.1089,18.8369,18.9489,197200.0],["2010-10-13",19.0849,19.3809,18.8849,19.1089,224300.0],["2010-10-14",19.1489,19.1729,18.9569,19.1329,263000.0],["2010-10-15",19.3009,19.3649,18.9889,19.1089,286600.0],["2010-10-18",19.1649,19.5168,19.0369,19.5168,224100.0],["2010-10-19",19.2289,19.5808,19.0769,19.2369,383500.0],["2010-10-20",19.3489,19.7888,19.2369,19.7488,255600.0],["2010-10-21",19.8928,20.3647,19.8688,20.1967,604700.0],["2010-10-22",20.2287,20.3167,19.5248,19.6688,508100.0],["2010-10-25",19.8448,20.1567,19.5968,19.6848,295300.0],["2010-10-26",19.1889,19.7568,18.8769,19.2129,452900.0],["2010-10-27",19.1489,19.1489,18.645,18.9729,223500.0],["2010-10-28",19.1249,19.2369,18.8769,19.1249,206100.0],["2010-10-29",19.0449,19.4369,18.9889,19.3409,200400.0],["2010-11-01",19.3809,19.4768,18.685,18.9409,270500.0],["2010-11-02",19.1409,19.8048,19.1009,19.7568,276300.0],["2010-11-03",19.7648,19.9328,19.3249,19.7408,262100.0],["2010-11-04",20.0448,20.2607,19.8448,20.1327,260100.0],["2010-11-05",20.1887,21.0846,20.1567,21.0366,671100.0],["2010-11-08",21.0046,21.1966,20.9086,21.1646,504700.0],["2010-11-09",21.3405,22.2764,21.3086,21.4365,457300.0],["2010-11-10",21.4685,22.5644,21.3885,22.4444,498000.0],["2010-11-11",22.0364,22.5404,21.6605,22.3884,582000.0],["2010-11-12",22.1404,22.1884,21.5325,21.5405,337000.0],["2010-11-15",21.6685,21.7565,21.3245,21.3725,358300.0],["2010-11-16",21.1886,21.2846,20.5327,20.6927,460000.0],["2010-11-17",20.6847,20.9486,20.5007,20.7246,247900.0],["2010-11-18",20.9246,21.5085,20.8606,21.0766,298300.0],["2010-11-19",21.0526,21.2606,20.8686,21.0606,346200.0],["2010-11-22",20.9486,21.0606,20.3327,20.8526,415100.0],["2010-11-23",20.5407,20.5967,20.2047,20.4207,344900.0],["2010-11-24",20.6127,20.9406,20.5647,20.9246,235500.0],["2010-11-26",20.7726,20.8766,20.5727,20.5727,118200.0],["2010-11-29",20.4287,20.6687,20.2767,20.5567,280500.0],["2010-11-30",20.3247,20.3807,20.0448,20.2927,343900.0],["2010-12-01",20.6767,21.5965,20.6287,21.4685,347800.0],["2010-12-02",21.5245,21.7885,21.3245,21.7725,270100.0],["2010-12-03",21.6445,21.8285,21.2126,21.7725,277700.0],["2010-12-06",21.7085,22.2604,21.6845,22.1484,189900.0],["2010-12-07",22.3484,22.3964,21.6205,21.6685,311500.0],["2010-12-08",21.7565,22.5643,21.7245,22.3884,308000.0],["2010-12-09",22.5084,22.7163,22.3244,22.4124,216700.0],["2010-12-10",22.4604,23.3882,22.4524,23.3082,285700.0],["2010-12-13",23.3402,23.4842,23.0203,23.0443,285500.0],["2010-12-14",23.1403,23.3322,23.0123,23.1403,296300.0],["2010-12-15",23.0763,23.3562,22.9163,22.9483,392400.0],["2010-12-16",23.0203,23.3562,22.8683,23.3402,350200.0],["2010-12-17",23.3642,23.7802,23.2762,23.3802,534800.0],["2010-12-20",23.4202,23.4362,22.7963,22.9243,264500.0],["2010-12-21",22.9883,23.0603,22.6043,22.8283,262000.0],["2010-12-22",22.8123,22.8763,22.4524,22.6363,316000.0],["2010-12-23",22.5963,22.6683,21.8685,22.1324,283000.0],["2010-12-27",22.0764,22.3724,21.7485,22.3084,155100.0],["2010-12-28",22.3164,22.4044,21.9485,21.9964,227200.0],["2010-12-29",22.0286,22.4867,22.0286,22.1732,374100.0],["2010-12-30",22.109,22.3179,22.0527,22.1813,126800.0],["2010-12-31",22.1572,22.2858,21.9,22.0447,264200.0],["2011-01-03",22.2858,23.001,22.1974,22.6635,286200.0],["2011-01-04",22.6796,22.6796,21.6268,21.6669,307900.0],["2011-01-05",21.5946,21.7714,21.4499,21.6107,522200.0],["2011-01-06",21.5866,21.675,21.024,21.0883,328000.0],["2011-01-07",20.6704,20.8311,19.931,20.3811,1444600.0],["2011-01-10",20.2605,20.3328,19.5533,19.7462,996000.0],["2011-01-11",19.8908,20.2444,19.7944,20.1721,546700.0],["2011-01-12",20.3811,20.807,20.3168,20.7909,337300.0],["2011-01-13",20.8392,20.8633,20.2766,20.3891,259500.0],["2011-01-14",20.3489,21.1445,20.1962,21.0481,416100.0],["2011-01-18",21.0561,21.1606,20.7347,21.1445,504300.0],["2011-01-19",21.0963,21.2008,20.5981,20.6302,304100.0],["2011-01-20",20.4936,20.9919,20.0676,20.9115,337400.0],["2011-01-21",21.0642,21.0722,20.5659,20.815,269700.0],["2011-01-24",20.8793,21.9723,20.815,21.7312,551700.0],["2011-01-25",21.5544,21.6509,21.2169,21.5866,227900.0],["2011-01-26",21.6348,21.9964,21.4258,21.458,414800.0],["2011-01-27",21.3937,21.6991,21.2169,21.2731,367500.0],["2011-01-28",21.2651,21.2812,20.4293,20.4614,285600.0],["2011-01-31",20.59,21.1044,20.4373,20.7668,247800.0],["2011-02-01",20.9838,21.1204,20.6061,20.6945,366900.0],["2011-02-02",20.5177,20.582,19.8105,20.0837,924600.0],["2011-02-03",20.0917,20.5659,19.7703,20.4855,535800.0],["2011-02-04",20.4936,20.815,20.4132,20.4775,162000.0],["2011-02-07",20.4695,20.9838,20.3891,20.8633,498800.0],["2011-02-08",20.9115,21.4741,20.9115,21.4499,473700.0],["2011-02-09",21.3294,21.6026,21.2008,21.466,308700.0],["2011-02-10",21.3214,22.0286,21.3214,21.8437,464100.0],["2011-02-11",21.7553,21.8116,21.4178,21.7634,326100.0],["2011-02-14",21.7393,21.8759,21.5946,21.7312,330600.0],["2011-02-15",21.5866,22.1331,21.5062,21.8437,477200.0],["2011-02-16",21.9321,22.3742,21.9241,22.1974,418100.0],["2011-02-17",22.1331,22.9448,22.0205,22.9287,379100.0],["2011-02-18",23.0251,23.3627,22.9528,23.1537,390700.0],["2011-02-22",22.8323,23.001,22.0286,22.3822,571300.0],["2011-02-23",22.2375,22.5429,21.4901,21.8678,669800.0],["2011-02-24",21.5544,23.1376,21.249,22.3822,797900.0],["2011-02-25",22.4786,22.7921,22.2938,22.7037,439400.0],["2011-02-28",22.776,23.2662,22.6715,22.9046,334300.0],["2011-03-01",23.0894,23.2582,22.3661,22.4947,458200.0],["2011-03-02",22.4867,23.1135,22.4224,23.0171,353400.0],["2011-03-03",23.2582,23.8529,22.9849,23.5154,414900.0],["2011-03-04",23.4671,23.4671,22.8001,22.9207,246800.0],["2011-03-07",23.1457,23.1457,22.2054,22.5027,481800.0],["2011-03-08",22.5349,23.1939,22.3742,22.8644,204800.0],["2011-03-09",22.8403,23.1296,22.6796,22.8805,119700.0],["2011-03-10",22.5751,22.6394,22.1974,22.4224,298000.0],["2011-03-11",22.2375,22.7599,22.1411,22.6394,208000.0],["2011-03-14",22.2777,22.8724,22.1652,22.4867,297800.0],["2011-03-15",21.7794,23.0975,21.458,22.9608,345600.0],["2011-03-16",22.7921,22.9046,22.2456,22.4224,378400.0],["2011-03-17",22.8242,23.0251,22.5269,22.5349,244800.0],["2011-03-18",22.9046,23.0653,22.6796,22.985,517300.0],["2011-03-21",23.2823,23.3788,22.9207,22.9689,392000.0],["2011-03-22",23.0332,23.0814,22.334,22.4626,278900.0],["2011-03-23",22.4304,22.551,22.0607,22.3983,239200.0],["2011-03-24",22.5027,23.1618,22.1009,23.0653,308600.0],["2011-03-25",23.2019,23.4189,23.0492,23.2341,185400.0],["2011-03-28",23.2582,23.2743,22.8322,22.8644,150100.0],["2011-03-29",22.2185,22.9371,21.5646,22.7998,900700.0],["2011-03-30",22.8402,22.9694,22.4849,22.7675,286900.0],["2011-03-31",22.6545,22.7594,22.493,22.6868,374800.0],["2011-04-01",22.7514,22.8805,22.5495,22.7191,320800.0],["2011-04-04",22.7191,22.7594,22.2508,22.4365,332300.0],["2011-04-05",22.3315,22.5415,22.1216,22.38,214300.0],["2011-04-06",22.4446,22.7029,22.2185,22.5818,189500.0],["2011-04-07",22.6383,22.929,22.3235,22.3315,264200.0],["2011-04-08",22.5253,22.5738,21.7502,21.9198,250400.0],["2011-04-11",21.8471,21.9925,21.5484,21.6049,316000.0],["2011-04-12",21.4354,21.613,20.8379,21.2012,358600.0],["2011-04-13",21.3062,21.3789,20.4343,20.8541,407800.0],["2011-04-14",20.741,21.2497,20.6199,21.1286,215800.0],["2011-04-15",21.1205,21.6937,21.1205,21.4354,204300.0],["2011-04-18",21.1044,21.3789,20.846,20.9187,287000.0],["2011-04-19",21.0236,21.1851,20.7814,21.0478,227600.0],["2011-04-20",21.4112,21.8633,21.282,21.395,322900.0],["2011-04-21",21.5726,21.6534,21.2416,21.6534,130700.0],["2011-04-25",21.613,21.8391,21.5565,21.6857,127300.0],["2011-04-26",21.7341,22.0813,21.6049,21.6776,174600.0],["2011-04-27",21.6614,21.6614,21.169,21.5161,194700.0],["2011-04-28",21.5161,21.9844,21.4757,21.7583,200100.0],["2011-04-29",21.8229,22.2266,21.726,21.944,299000.0],["2011-05-02",22.0409,22.0409,21.3708,21.4677,224000.0],["2011-05-03",21.3789,21.4112,20.9106,21.2658,223000.0],["2011-05-04",21.2174,21.4677,20.9429,21.3062,369100.0],["2011-05-05",21.2497,23.1954,21.2497,22.3154,1081000.0],["2011-05-06",22.6545,22.7594,21.8229,22.0005,346600.0],["2011-05-09",21.9682,22.1055,21.4192,21.9763,219000.0],["2011-05-10",22.0328,23.0259,22.0328,22.9451,275400.0],["2011-05-11",22.8644,22.9936,22.5253,22.7756,286100.0],["2011-05-12",22.6706,23.2116,22.3396,22.8886,374000.0],["2011-05-13",22.9128,22.9774,22.1378,22.2912,168200.0],["2011-05-16",22.1378,22.4769,21.9763,22.1055,180500.0],["2011-05-17",21.9925,22.1459,21.5807,21.5969,207800.0],["2011-05-18",21.6937,22.162,21.613,21.9682,234700.0],["2011-05-19",22.0732,22.3719,21.7906,21.9682,181000.0],["2011-05-20",21.8633,22.2589,21.6614,21.9924,182900.0],["2011-05-23",21.613,21.8068,21.2012,21.2416,252200.0],["2011-05-24",21.3789,21.395,21.1205,21.1528,254200.0],["2011-05-25",21.0478,21.4515,21.0478,21.3062,245900.0],["2011-05-26",21.1932,21.7825,21.0075,21.5969,159300.0],["2011-05-27",21.7422,22.4123,21.726,21.9844,138000.0],["2011-05-31",22.2347,22.4042,22.057,22.1943,267500.0],["2011-06-01",22.1297,22.2427,21.0075,21.0478,231500.0],["2011-06-02",21.1044,21.2658,20.9833,21.1286,176700.0],["2011-06-03",20.7653,20.846,20.3939,20.4423,186000.0],["2011-06-06",20.4504,20.5796,19.9902,20.0548,275000.0],["2011-06-07",20.184,20.4827,20.0467,20.3454,227600.0],["2011-06-08",20.2243,20.3777,19.8852,19.9418,261700.0],["2011-06-09",19.9983,20.3454,19.9014,20.0386,172900.0],["2011-06-10",19.8933,20.0629,19.6107,19.8449,246900.0],["2011-06-13",19.8852,20.2082,19.8691,20.1032,241200.0],["2011-06-14",20.3212,20.8621,20.3212,20.7572,179100.0],["2011-06-15",20.4585,20.5069,19.6027,19.8126,456300.0],["2011-06-16",19.8368,20.184,19.6834,19.8045,268300.0],["2011-06-17",20.0709,20.7653,19.9821,20.402,530700.0],["2011-06-20",20.2566,20.4504,20.0548,20.0952,300200.0],["2011-06-21",20.2405,20.4665,20.2163,20.3535,301700.0],["2011-06-22",20.2082,20.2486,19.1021,19.5623,813300.0],["2011-06-23",19.2071,19.9175,19.0375,19.8126,421400.0],["2011-06-24",19.9014,20.0709,19.6027,19.7238,588500.0],["2011-06-27",19.7076,20.0225,19.4654,19.9175,242800.0],["2011-06-28",20.0474,20.2341,19.6335,19.8201,381400.0],["2011-06-29",19.8688,20.1205,19.6741,19.95,199400.0],["2011-06-30",20.0149,20.2828,19.8607,19.9094,291300.0],["2011-07-01",19.9419,20.4289,19.8932,20.3315,200100.0],["2011-07-05",20.3234,20.4451,20.0231,20.3639,191600.0],["2011-07-06",20.3234,20.6886,20.1692,20.5912,208900.0],["2011-07-07",20.7779,21.1675,20.7129,20.997,231600.0],["2011-07-08",20.6967,20.8103,20.3883,20.6724,176400.0],["2011-07-11",20.3477,20.4208,19.9581,20.1123,308700.0],["2011-07-12",20.0149,20.4126,20.0149,20.226,226700.0],["2011-07-13",20.3883,20.8103,20.2503,20.3152,241200.0],["2011-07-14",20.4126,20.5019,19.9744,20.0636,268200.0],["2011-07-15",20.1205,20.2747,19.9013,20.2097,210100.0],["2011-07-18",20.1286,20.2909,19.4711,19.4955,193500.0],["2011-07-19",19.6578,19.9825,19.5767,19.8364,190500.0],["2011-07-20",19.8851,20.0474,19.6741,19.9338,137600.0],["2011-07-21",20.0474,20.3639,19.95,20.088,250000.0],["2011-07-22",20.088,20.1529,19.7633,20.1286,107100.0],["2011-07-25",19.877,20.161,19.7227,19.877,117500.0],["2011-07-26",19.8283,19.8364,19.528,19.6578,106900.0],["2011-07-27",19.5361,19.5685,18.9517,18.9842,215200.0],["2011-07-28",18.976,19.1059,18.765,18.9436,268700.0],["2011-07-29",18.6676,19.2033,18.6189,18.976,191400.0],["2011-08-01",19.2277,19.39,18.4809,18.6352,209300.0],["2011-08-02",18.5296,18.7975,17.8803,17.8885,182700.0],["2011-08-03",17.8966,17.8966,17.3609,17.645,368100.0],["2011-08-04",16.4437,16.8496,15.275,16.3788,1287400.0],["2011-08-05",16.6061,16.7927,15.9324,16.2165,663900.0],["2011-08-08",15.5347,15.9892,14.9341,14.9341,889600.0],["2011-08-09",15.3724,15.6727,13.9601,15.2101,966600.0],["2011-08-10",14.6094,15.1289,14.4065,14.7231,739400.0],["2011-08-11",14.7555,15.5266,14.6338,15.2669,441400.0],["2011-08-12",15.4292,15.8107,15.137,15.4292,539700.0],["2011-08-15",15.6321,16.0542,15.5428,16.046,420300.0],["2011-08-16",15.8188,15.8431,15.3643,15.5347,182500.0],["2011-08-17",15.6321,15.7863,15.0396,15.275,364100.0],["2011-08-18",14.6744,14.7637,14.1225,14.3091,394400.0],["2011-08-19",14.0007,14.5851,13.8952,13.9196,355800.0],["2011-08-22",14.3822,14.3984,13.7329,13.9439,459700.0],["2011-08-23",14.017,14.4958,13.8546,14.4715,385900.0],["2011-08-24",14.4065,14.9747,14.3984,14.788,302400.0],["2011-08-25",14.9422,15.1289,14.3172,14.4552,414100.0],["2011-08-26",14.3741,15.0558,14.2442,14.9747,292300.0],["2011-08-29",15.3967,16.7197,15.3967,16.6223,705400.0],["2011-08-30",16.5817,17.0849,16.4762,16.7522,405600.0],["2011-08-31",16.882,17.1904,16.6061,16.8252,631600.0],["2011-09-01",16.809,16.9632,16.0055,16.0866,318000.0],["2011-09-02",15.7052,15.7052,14.9909,15.1045,412900.0],["2011-09-06",14.7393,16.111,14.6987,16.0866,861300.0],["2011-09-07",16.4762,17.0362,16.3058,16.7603,601000.0],["2011-09-08",16.6142,17.1661,16.5736,16.6629,709300.0],["2011-09-09",16.5168,16.5411,15.348,15.5509,965700.0],["2011-09-12",15.2993,15.5996,15.0071,15.4617,433200.0],["2011-09-13",15.6078,16.1678,15.4779,16.0947,441800.0],["2011-09-14",16.2084,17.0525,15.8512,16.744,597100.0],["2011-09-15",16.9064,16.9551,16.533,16.744,363300.0],["2011-09-16",16.8009,16.9794,16.6142,16.8739,521300.0],["2011-09-19",16.5574,16.671,15.8594,16.0623,379300.0],["2011-09-20",16.0947,16.2246,15.7863,15.8837,617000.0],["2011-09-21",15.8999,16.5493,15.5428,15.5591,445500.0],["2011-09-22",15.0964,15.3562,14.2036,14.4715,915100.0],["2011-09-23",14.4715,15.064,14.2199,14.8529,365000.0],["2011-09-26",15.0071,15.5266,14.8205,15.5104,372600.0],["2011-09-27",15.8999,16.533,15.835,15.9811,540600.0],["2011-09-28",15.9811,16.1935,15.4419,15.4746,390200.0],["2011-09-29",15.8912,16.0792,15.4909,15.9811,236300.0],["2011-09-30",15.687,15.8994,15.3193,15.3357,319800.0],["2011-10-03",15.1886,15.6461,14.5268,14.5268,479300.0],["2011-10-04",14.3716,15.7687,14.3144,15.7115,483100.0],["2011-10-05",15.7605,16.5694,15.5644,16.455,261700.0],["2011-10-06",16.3488,17.0433,16.3079,16.8063,396100.0],["2011-10-07",16.8553,16.8553,15.834,15.9484,435200.0],["2011-10-10",16.3569,17.2393,16.2262,17.0759,736400.0],["2011-10-11",16.888,17.2802,16.8226,17.174,220000.0],["2011-10-12",17.3047,17.8848,17.2393,17.607,253800.0],["2011-10-13",17.4109,17.6642,16.9697,17.0432,448500.0],["2011-10-14",17.2965,17.5661,17.0187,17.4926,380700.0],["2011-10-17",17.321,17.4191,16.7491,16.8063,248800.0],["2011-10-18",16.8308,17.5988,16.6021,17.3619,296900.0],["2011-10-19",17.2557,17.5661,17.174,17.4436,321300.0],["2011-10-20",17.4436,17.9501,17.1004,17.4926,584400.0],["2011-10-21",17.8194,17.8848,17.4926,17.6805,304900.0],["2011-10-24",17.7949,18.7263,17.7949,18.6773,378400.0],["2011-10-25",18.4567,18.4567,17.8766,17.9256,282600.0],["2011-10-26",18.2933,18.5221,17.6479,18.3178,201600.0],["2011-10-27",19.0205,19.7394,18.6691,19.5188,444700.0],["2011-10-28",19.4453,19.7476,18.9143,19.0858,327300.0],["2011-10-31",18.808,19.0531,18.375,18.3832,354600.0],["2011-11-01",17.5171,18.0809,16.9779,17.4354,462900.0],["2011-11-02",17.8276,18.424,17.705,18.2279,385500.0],["2011-11-03",19.0613,21.8474,19.0613,21.7003,1419700.0],["2011-11-04",21.8147,21.8801,20.581,20.7689,593900.0],["2011-11-07",20.8179,20.9813,19.764,20.1153,643900.0],["2011-11-08",20.3686,20.9732,19.6659,20.9323,372000.0],["2011-11-09",20.2052,20.3604,19.4698,19.6006,397300.0],["2011-11-10",19.9682,20.2378,19.6904,20.1316,268600.0],["2011-11-11",20.4094,20.8669,20.3359,20.6709,219000.0],["2011-11-14",20.4829,20.6954,19.8211,20.246,279800.0],["2011-11-15",20.1316,20.8915,19.9274,20.7117,202600.0],["2011-11-16",20.4094,21.3817,20.1561,20.63,323600.0],["2011-11-17",20.5646,21.1774,20.0826,20.1725,250000.0],["2011-11-18",20.2297,20.581,20.0908,20.4176,149200.0],["2011-11-21",19.9355,19.9437,19.2983,19.6006,277800.0],["2011-11-22",19.5352,19.5679,19.1512,19.192,185100.0],["2011-11-23",18.9143,18.9143,18.3832,18.4567,269200.0],["2011-11-25",18.326,18.5221,18.0482,18.0482,82200.0],["2011-11-28",18.9306,19.2737,18.6691,18.8816,288900.0],["2011-11-29",18.8407,18.9796,18.4894,18.8407,334300.0],["2011-11-30",19.9764,20.3522,19.4698,20.3441,503500.0],["2011-12-01",20.2378,20.4584,19.813,20.1398,270100.0],["2011-12-02",20.4829,20.4993,19.7966,19.8538,280200.0],["2011-12-05",20.2624,20.5238,19.7885,19.9846,244900.0],["2011-12-06",20.0172,20.2623,19.6822,20.0417,210000.0],["2011-12-07",19.8293,20.2623,19.3391,20.0989,255900.0],["2011-12-08",19.8538,19.8538,19.0205,19.0613,219500.0],["2011-12-09",19.1267,20.0336,19.045,19.911,225800.0],["2011-12-12",19.5924,20.1316,19.2983,20.0826,525600.0],["2011-12-13",20.3195,20.4094,19.7476,19.8375,363600.0],["2011-12-14",19.6251,19.6741,19.0858,19.1267,395000.0],["2011-12-15",19.0368,19.5025,18.8897,19.3636,365200.0],["2011-12-16",19.5679,20.1561,19.4371,19.6414,447500.0],["2011-12-19",19.8293,19.9519,18.5302,18.5956,370800.0],["2011-12-20",19.0858,19.8375,19.0858,19.6904,249700.0],["2011-12-21",19.6251,19.9029,19.1675,19.7721,197900.0],["2011-12-22",19.7803,20.1071,19.7149,19.9192,163700.0],["2011-12-23",19.96,19.9764,19.6332,19.9192,57700.0],["2011-12-27",19.8048,19.9927,19.4371,19.8211,120200.0],["2011-12-28",19.7637,19.7637,18.6547,18.7451,203900.0],["2011-12-29",18.9011,19.624,18.8436,19.5501,206800.0],["2011-12-30",19.4679,19.7061,19.3694,19.4844,191500.0],["2012-01-03",19.8704,20.3387,19.8704,20.0019,201400.0],["2012-01-04",19.8047,20.2237,19.5419,20.084,142700.0],["2012-01-05",19.8212,20.5933,19.7637,20.3633,172100.0],["2012-01-06",20.3551,20.8315,19.9772,20.6179,238300.0],["2012-01-09",20.7247,21.0369,20.6262,20.9301,277300.0],["2012-01-10",21.2669,21.3737,21.1354,21.2751,160800.0],["2012-01-11",21.1601,21.3819,21.119,21.3408,197100.0],["2012-01-12",21.464,21.6283,21.1519,21.6119,113300.0],["2012-01-13",21.2915,21.5954,21.0451,21.4969,178100.0],["2012-01-17",21.8172,22.0555,21.6612,21.7844,163800.0],["2012-01-18",21.7926,22.4004,21.7187,22.4004,146000.0],["2012-01-19",22.4004,22.614,22.0472,22.4744,216000.0],["2012-01-20",22.4333,22.5976,22.269,22.4497,133900.0],["2012-01-23",22.4497,22.6304,22.2444,22.3758,168000.0],["2012-01-24",22.1787,22.4497,21.8419,22.4087,243600.0],["2012-01-25",22.343,22.6305,22.2197,22.4662,210700.0],["2012-01-26",22.6469,22.7126,22.1622,22.3676,193500.0],["2012-01-27",22.2444,22.4744,22.2444,22.3676,125600.0],["2012-01-30",22.0883,22.1787,21.7433,21.9897,183900.0],["2012-01-31",22.1869,22.3101,21.6119,21.8747,224800.0],["2012-02-01",22.1047,22.5319,22.0554,22.343,262100.0],["2012-02-02",22.4497,22.7372,22.3019,22.4169,160500.0],["2012-02-03",22.8112,23.4272,22.8112,23.2712,273400.0],["2012-02-06",23.1233,23.2712,22.4826,22.5647,255800.0],["2012-02-07",22.4579,22.5237,22.1212,22.3758,130300.0],["2012-02-08",22.384,22.6058,22.1047,22.343,85200.0],["2012-02-09",22.4744,22.6387,22.0472,22.4333,113100.0],["2012-02-10",22.113,22.3512,21.9158,22.0555,132100.0],["2012-02-13",22.3594,22.573,22.0062,22.3512,143400.0],["2012-02-14",22.2608,22.3594,21.8829,22.1458,99600.0],["2012-02-15",22.3019,22.3019,21.3737,21.464,197100.0],["2012-02-16",21.5379,22.2197,21.4804,22.1212,105400.0],["2012-02-17",22.2279,22.4744,22.1951,22.269,72000.0],["2012-02-21",22.3019,22.573,21.924,21.998,147300.0],["2012-02-22",21.9979,22.2772,21.8583,22.1951,192100.0],["2012-02-23",23.0001,24.0679,22.729,23.994,456600.0],["2012-02-24",23.953,25.0455,23.9365,24.7744,486200.0],["2012-02-27",24.4376,24.7169,23.9858,24.2815,413200.0],["2012-02-28",24.2569,24.4951,23.6655,23.6901,384200.0],["2012-02-29",23.6737,23.8708,23.0822,23.493,408100.0],["2012-03-01",23.6326,24.0433,23.4683,23.5422,181000.0],["2012-03-02",23.4765,23.5422,22.6058,22.7865,278100.0],["2012-03-05",22.6304,23.4026,22.6304,23.3697,229200.0],["2012-03-06",23.1069,23.2465,22.3429,22.5812,276000.0],["2012-03-07",22.6879,22.8687,22.5894,22.7783,137500.0],["2012-03-08",23.0083,23.3204,22.5072,23.2383,177400.0],["2012-03-09",23.2383,23.8872,23.1562,23.7147,273800.0],["2012-03-12",23.7147,23.7394,23.5012,23.5833,142000.0],["2012-03-13",23.8626,24.4951,23.5504,24.4787,339200.0],["2012-03-14",24.3719,24.6265,23.7969,23.8955,167300.0],["2012-03-15",23.9119,24.528,23.6983,24.528,393700.0],["2012-03-16",24.643,24.8072,24.2158,24.2569,437000.0],["2012-03-19",24.1172,24.5608,23.994,24.4376,244700.0],["2012-03-20",24.1337,24.4212,24.0105,24.068,251500.0],["2012-03-21",24.1501,24.2405,23.8051,23.9119,165000.0],["2012-03-22",23.6079,23.6408,22.9426,23.2137,190300.0],["2012-03-23",23.3204,23.3204,22.8604,23.2629,330500.0],["2012-03-26",23.5587,24.2569,23.5587,24.1583,272700.0],["2012-03-27",24.1665,24.454,24.0105,24.0351,168800.0],["2012-03-28",24.0021,24.0516,23.6308,24.0021,225000.0],["2012-03-29",23.7298,23.7958,23.2925,23.6968,163600.0],["2012-03-30",23.9361,24.4229,23.3668,23.7133,322600.0],["2012-04-02",23.5648,24.1011,23.2265,24.0351,364400.0],["2012-04-03",23.9278,24.1836,23.6721,23.8618,185300.0],["2012-04-04",23.4905,23.5318,23.1027,23.342,151100.0],["2012-04-05",23.1687,23.6638,23.0367,23.21,205700.0],["2012-04-09",22.6489,23.078,22.6242,22.9542,314600.0],["2012-04-10",22.8965,22.9047,22.1621,22.2364,230700.0],["2012-04-11",22.5582,22.6654,22.2364,22.6654,209400.0],["2012-04-12",22.6489,23.3008,22.5252,22.979,213500.0],["2012-04-13",22.9047,23.0037,22.5417,22.6489,248500.0],["2012-04-16",22.7644,23.078,22.5417,22.6902,277500.0],["2012-04-17",22.7727,23.54,22.7149,23.3008,320300.0],["2012-04-18",23.0862,23.177,22.7479,22.913,158000.0],["2012-04-19",22.8552,23.078,22.2776,22.3766,266300.0],["2012-04-20",22.6324,22.8057,22.5169,22.5664,301800.0],["2012-04-23",22.1291,22.1291,21.7826,21.8486,247000.0],["2012-04-24",21.9229,22.3849,21.7496,22.2116,218700.0],["2012-04-25",22.5664,22.7067,22.3849,22.6489,199400.0],["2012-04-26",22.5417,23.0367,22.4592,22.9377,282400.0],["2012-04-27",23.0945,23.6556,22.88,23.4245,325500.0],["2012-04-30",23.3173,23.3173,22.946,22.9707,293000.0],["2012-05-01",22.979,23.4905,22.6572,22.6984,362600.0],["2012-05-02",22.5582,23.2183,22.4922,23.0945,281000.0],["2012-05-03",23.1027,23.1027,22.1951,22.3766,223500.0],["2012-05-04",22.1704,22.3684,21.5681,21.7413,345200.0],["2012-05-07",21.6836,22.0301,21.6506,21.7083,354400.0],["2012-05-08",20.8007,21.403,19.1093,20.1571,1246700.0],["2012-05-09",19.8353,20.1654,19.6208,19.6373,648600.0],["2012-05-10",19.8766,20.2231,19.8023,20.1736,505500.0],["2012-05-11",19.9674,20.2149,19.8684,20.1489,429100.0],["2012-05-14",19.8188,20.3469,19.7363,20.0169,380000.0],["2012-05-15",19.9426,20.2809,19.5878,19.9179,374100.0],["2012-05-16",20.0499,20.0994,19.3485,19.3485,283600.0],["2012-05-17",19.4558,19.4723,18.6472,18.6472,343700.0],["2012-05-18",18.6555,18.9855,18.4162,18.5069,238200.0],["2012-05-21",18.606,18.9277,18.3584,18.837,235100.0],["2012-05-22",18.9277,19.2743,18.6225,18.7627,265000.0],["2012-05-23",18.573,19.068,18.3832,19.0515,304000.0],["2012-05-24",19.1175,19.2825,18.8122,19.0928,166500.0],["2012-05-25",19.1258,19.1588,18.738,18.8947,182300.0],["2012-05-29",19.1588,19.4228,18.9277,19.0845,161300.0],["2012-05-30",18.8535,19.1093,18.6472,19.0515,297300.0],["2012-05-31",19.002,19.101,18.6225,18.9112,391200.0],["2012-06-01",18.2429,18.4574,17.7809,17.9129,342900.0],["2012-06-04",18.0366,18.2347,17.6406,17.8716,216100.0],["2012-06-05",17.7066,18.2017,17.7066,18.1769,170800.0],["2012-06-06",18.4079,19.167,18.4079,19.134,286700.0],["2012-06-07",19.5136,19.9839,19.134,19.1423,265100.0],["2012-06-08",19.0515,19.2743,18.7875,19.2083,152600.0],["2012-06-11",19.5218,19.5548,18.7132,18.738,229100.0],["2012-06-12",18.8122,19.035,18.5399,19.0268,219000.0],["2012-06-13",18.9112,18.9112,18.5647,18.6555,264000.0],["2012-06-14",18.6967,19.233,18.639,19.1423,149600.0],["2012-06-15",19.2165,19.4311,19.0515,19.266,345700.0],["2012-06-18",19.1175,19.4888,18.9525,19.3403,200200.0],["2012-06-19",19.4063,20.0581,19.2908,19.9179,145100.0],["2012-06-20",19.8601,20.1654,19.7776,19.9179,155800.0],["2012-06-21",19.8849,20.0169,19.0763,19.1093,254700.0],["2012-06-22",19.1753,19.4558,18.9112,19.3815,213800.0],["2012-06-25",18.9938,19.0598,18.606,19.0268,281100.0],["2012-06-26",19.1175,20.0004,19.101,19.9179,312300.0],["2012-06-27",20.0091,20.6645,19.8017,20.6313,260900.0],["2012-06-28",20.3741,21.3447,20.3492,21.3364,378300.0],["2012-06-29",21.8756,21.9088,21.4691,21.6599,385000.0],["2012-07-02",21.7761,21.7761,21.0544,21.4028,297300.0],["2012-07-03",21.4277,21.7346,21.3032,21.5687,144400.0],["2012-07-05",21.4857,21.9088,21.4857,21.8259,102300.0],["2012-07-06",21.494,21.7844,21.4691,21.6351,150600.0],["2012-07-09",21.6019,21.8922,21.4443,21.7595,171900.0],["2012-07-10",22.0167,22.1328,21.2949,21.494,113800.0],["2012-07-11",21.5438,21.9171,21.3447,21.5438,168000.0],["2012-07-12",21.3447,22.1245,21.1954,21.9005,190900.0],["2012-07-13",21.9503,22.4978,21.9171,22.3153,128200.0],["2012-07-16",22.2075,22.2572,21.801,22.083,83700.0],["2012-07-17",22.0664,22.3651,21.7678,22.224,119000.0],["2012-07-18",22.224,22.5144,22.1162,22.3983,125000.0],["2012-07-19",22.4729,22.6056,22.1245,22.224,150900.0],["2012-07-20",21.9752,22.1079,21.5521,21.577,186900.0],["2012-07-23",21.1456,21.7346,21.0875,21.5687,112400.0],["2012-07-24",21.6102,21.6102,20.7806,20.8884,182600.0],["2012-07-25",21.0958,21.3364,20.6479,20.7391,154700.0],["2012-07-26",21.2203,21.2203,20.9133,21.0461,207000.0],["2012-07-27",21.1456,21.9503,20.8221,21.801,212300.0],["2012-07-30",21.8756,22.1245,21.7346,21.942,554400.0],["2012-07-31",21.8259,21.9835,21.353,21.4857,251700.0],["2012-08-01",21.6848,21.6848,20.6645,20.6645,375400.0],["2012-08-02",20.4986,20.9382,20.4239,20.5234,226400.0],["2012-08-03",18.2587,20.764,17.902,20.2414,1083100.0],["2012-08-06",20.2082,20.988,20.2082,20.7806,347100.0],["2012-08-07",20.9548,21.3115,20.9548,21.0378,205400.0],["2012-08-08",20.9382,21.6599,20.8719,21.6185,178600.0],["2012-08-09",21.5604,21.8342,21.3696,21.4443,148000.0],["2012-08-10",21.3779,21.6268,21.2369,21.5853,141100.0],["2012-08-13",21.5853,21.5853,21.0875,21.4194,133300.0],["2012-08-14",21.5687,21.5687,21.0129,21.0793,155100.0],["2012-08-15",20.9631,21.4194,20.8636,21.4111,174400.0],["2012-08-16",21.436,21.9752,21.2452,21.9088,135700.0],["2012-08-17",21.8756,22.1328,21.801,22.1328,96400.0],["2012-08-20",22.4397,23.3688,22.2904,23.2859,306200.0],["2012-08-21",22.9873,23.3025,22.0996,22.1328,478900.0],["2012-08-22",22.0415,22.2158,21.7429,21.9918,161200.0],["2012-08-23",21.9586,22.9043,21.859,22.8047,327600.0],["2012-08-24",22.6886,23.2112,22.6388,23.037,310000.0],["2012-08-27",23.1698,23.2444,22.8877,23.0038,192200.0],["2012-08-28",23.0121,24.0491,22.9209,23.7007,322200.0],["2012-08-29",23.6426,23.8417,23.1864,23.3523,245000.0],["2012-08-30",23.1449,23.2361,22.6803,22.8545,140700.0],["2012-08-31",23.1615,23.2942,22.8047,22.8711,278600.0],["2012-09-04",22.8545,23.4269,22.7052,23.3357,183000.0],["2012-09-05",23.4269,23.5845,23.2112,23.402,187600.0],["2012-09-06",23.5928,24.0242,23.3937,23.8251,272200.0],["2012-09-07",23.8666,24.0491,23.8002,23.9412,223900.0],["2012-09-10",23.991,24.4307,23.85,23.9993,249100.0],["2012-09-11",23.9661,24.2482,23.8749,24.132,212000.0],["2012-09-12",24.1818,24.663,24.1818,24.6547,181400.0],["2012-09-13",24.6879,25.617,24.5137,25.1192,345000.0],["2012-09-14",25.2934,25.5506,24.6381,24.6879,370700.0],["2012-09-17",24.6132,24.7045,24.3809,24.5302,183400.0],["2012-09-18",24.4888,24.8289,24.0657,24.2648,266700.0],["2012-09-19",24.2814,24.7791,24.2814,24.5302,151000.0],["2012-09-20",24.3311,24.7957,24.2648,24.6796,141700.0],["2012-09-21",24.9284,25.0695,24.6962,25.0031,550000.0],["2012-09-24",24.8289,24.9284,24.2731,24.4805,295400.0],["2012-09-25",24.6298,24.945,23.6426,23.6675,307600.0],["2012-09-26",23.7842,23.9758,23.0925,23.5008,259300.0],["2012-09-27",23.6258,24.1175,23.3425,24.0758,215300.0],["2012-09-28",23.9175,24.2342,23.7175,23.9342,156400.0],["2012-10-01",24.0425,24.0425,23.6675,23.9508,255700.0],["2012-10-02",24.0592,24.2342,23.9758,24.1342,115800.0],["2012-10-03",24.1925,24.3258,23.9175,24.2425,114600.0],["2012-10-04",24.3258,24.5675,23.8592,24.5675,236600.0],["2012-10-05",24.6925,24.9925,24.4675,24.5009,100600.0],["2012-10-08",24.4175,24.5675,24.2258,24.3675,82300.0],["2012-10-09",24.3675,24.3675,23.6925,23.8508,205000.0],["2012-10-10",23.9342,24.0508,23.7675,23.8758,88400.0],["2012-10-11",24.1258,24.1425,23.6758,23.8425,75600.0],["2012-10-12",23.9008,23.9592,23.5425,23.8592,111300.0],["2012-10-15",23.8842,24.0508,23.6592,23.8925,92900.0],["2012-10-16",24.0008,24.1175,23.8425,24.0175,187000.0],["2012-10-17",24.5009,24.9842,23.9508,24.6342,209500.0],["2012-10-18",24.5842,24.9009,24.4592,24.7509,127500.0],["2012-10-19",24.6009,24.6009,23.6008,24.0008,215100.0],["2012-10-22",23.8508,23.8508,23.3925,23.6425,190500.0],["2012-10-23",23.3008,23.4675,22.9175,23.4508,210600.0],["2012-10-24",23.6175,23.6842,23.2341,23.5842,120500.0],["2012-10-25",23.8425,23.9092,23.3508,23.8008,77800.0],["2012-10-26",23.9175,24.5842,23.6592,24.5592,462100.0],["2012-10-31",24.6509,25.2842,24.4342,25.1759,395200.0],["2012-11-01",25.0842,25.7676,24.9925,25.5009,422000.0],["2012-11-02",25.6759,25.6759,25.0175,25.0425,260900.0],["2012-11-05",25.0592,25.5092,24.8259,25.1342,265500.0],["2012-11-06",25.3092,25.8092,25.1842,25.3759,300400.0],["2012-11-07",24.7259,25.6342,24.5175,24.6009,430800.0],["2012-11-08",24.5675,24.7009,24.0508,24.1425,368100.0],["2012-11-09",24.0092,24.5759,23.7592,24.2175,231000.0],["2012-11-12",24.3342,24.8509,24.1925,24.7092,188500.0],["2012-11-13",24.5259,24.8925,24.2425,24.2592,126300.0],["2012-11-14",24.3008,24.3842,23.6508,23.6925,259900.0],["2012-11-15",23.7258,24.1092,23.5258,23.6675,140300.0],["2012-11-16",23.6342,23.8175,23.2258,23.7675,177000.0],["2012-11-19",24.1258,24.3758,23.9342,24.2425,123000.0],["2012-11-20",24.1425,24.3925,24.0092,24.2592,181300.0],["2012-11-21",24.2758,24.6592,24.2592,24.5925,92000.0],["2012-11-23",24.6842,24.8592,24.5509,24.8509,56600.0],["2012-11-26",24.6842,24.9675,24.5259,24.6759,164400.0],["2012-11-27",24.6092,24.8259,24.4092,24.4592,245100.0],["2012-11-28",24.2508,24.5342,23.8758,24.5175,293500.0],["2012-11-29",24.7259,24.9842,24.3758,24.4842,365600.0],["2012-11-30",24.5759,25.6509,24.3758,25.5009,565400.0],["2012-12-03",25.6426,25.9176,25.3342,25.4759,375800.0],["2012-12-04",25.4926,25.9759,25.4926,25.7509,307600.0],["2012-12-05",25.8342,25.8342,25.1759,25.2509,327900.0],["2012-12-06",25.1926,25.5342,24.9842,25.3342,281500.0],["2012-12-07",25.5092,26.0759,25.5092,25.9926,286300.0],["2012-12-10",26.0259,26.4593,25.9842,26.2926,199500.0],["2012-12-11",26.5509,26.9593,26.4593,26.8009,397600.0],["2012-12-12",26.9009,27.0843,26.4092,26.5259,209300.0],["2012-12-13",26.5843,26.7093,26.2259,26.3676,114200.0],["2012-12-14",26.3009,27.3176,26.2759,27.2343,387600.0],["2012-12-17",27.3426,28.1343,27.3093,28.1177,402100.0],["2012-12-18",28.0676,28.476,27.7426,28.4677,262000.0],["2012-12-19",28.526,28.7177,28.3093,28.6927,305400.0],["2012-12-20",28.7677,28.851,28.4593,28.5427,240000.0],["2012-12-21",27.9676,28.4843,27.8843,28.2177,430700.0],["2012-12-24",28.0843,28.326,27.9843,28.2843,76500.0],["2012-12-26",28.3177,28.326,27.6676,27.8093,220000.0],["2012-12-27",27.6922,27.9432,27.3659,27.8344,58000.0],["2012-12-28",27.5918,27.8428,27.5667,27.6085,123900.0],["2012-12-31",27.6253,28.1942,27.3994,28.1272,173300.0],["2013-01-02",28.8969,29.2148,27.4328,29.1563,577500.0],["2013-01-03",29.1395,29.2483,28.9304,29.0726,315800.0],["2013-01-04",29.1479,29.173,28.7212,28.8049,222300.0],["2013-01-07",28.6794,28.8885,28.5623,28.7965,122500.0],["2013-01-08",28.7798,29.0391,28.6125,29.014,234100.0],["2013-01-09",29.1144,29.173,28.83,28.9136,122900.0],["2013-01-10",29.1228,29.1981,28.7129,29.1646,174900.0],["2013-01-11",29.0308,29.1981,28.5539,28.7881,211100.0],["2013-01-14",28.7212,29.1061,28.671,28.8384,123400.0],["2013-01-15",28.738,29.1814,28.579,29.1646,125700.0],["2013-01-16",29.0391,29.0391,28.7379,28.8467,129200.0],["2013-01-17",29.0308,29.5662,29.0308,29.4324,164100.0],["2013-01-18",29.4407,29.4993,29.1061,29.424,132100.0],["2013-01-22",29.3905,29.9678,29.2985,29.9678,104000.0],["2013-01-23",29.9176,29.9427,29.5913,29.7419,101700.0],["2013-01-24",29.8088,30.2857,29.7335,30.0264,138800.0],["2013-01-25",30.2271,30.4112,29.9176,30.1769,103300.0],["2013-01-28",30.3025,30.6873,29.9092,30.6287,117100.0],["2013-01-29",30.6036,30.7291,30.269,30.4447,189400.0],["2013-01-30",30.4196,30.5283,30.1686,30.3275,196600.0],["2013-01-31",30.2439,30.704,30.0263,30.4196,279100.0],["2013-02-01",30.6455,30.8713,30.3526,30.3945,190700.0],["2013-02-04",30.2188,30.2188,29.5244,29.7503,182700.0],["2013-02-05",29.9176,29.9845,29.7335,29.8507,261300.0],["2013-02-06",29.6499,30.0431,29.6499,29.8674,207500.0],["2013-02-07",29.8841,29.9762,29.6666,29.7837,247100.0],["2013-02-08",29.8841,29.9762,29.6582,29.8339,161100.0],["2013-02-11",29.8339,29.8758,29.6331,29.6917,87300.0],["2013-02-12",29.7837,30.3024,29.6917,30.1184,151600.0],["2013-02-13",30.2522,30.6203,30.1686,30.545,126300.0],["2013-02-14",30.3861,30.7877,30.3694,30.7626,69000.0],["2013-02-15",30.8713,31.0805,30.7542,30.796,141600.0],["2013-02-19",30.8379,31.4068,30.7793,31.4068,262300.0],["2013-02-20",31.4737,31.5741,30.2188,30.2271,189000.0],["2013-02-21",30.202,30.3275,29.8088,29.9594,121200.0],["2013-02-22",30.1769,30.361,30.1016,30.3275,102700.0],["2013-02-25",30.1853,30.4447,28.9973,29.0475,177600.0],["2013-02-26",29.2399,29.4742,28.7631,29.0642,256000.0],["2013-02-27",29.1061,29.7837,29.0642,29.424,187200.0],["2013-02-28",29.265,29.265,25.6425,26.0106,1249000.0],["2013-03-01",25.6759,25.7178,24.8811,25.2241,731700.0],["2013-03-04",25.0819,25.5337,24.7222,25.3162,327600.0],["2013-03-05",25.4584,25.7763,25.3162,25.6425,311000.0],["2013-03-06",25.7261,25.8767,25.5755,25.768,249200.0],["2013-03-07",25.7261,25.7763,25.4417,25.6006,172600.0],["2013-03-08",25.6425,26.6129,25.6425,26.546,403200.0],["2013-03-11",26.5125,26.6715,26.3201,26.387,206900.0],["2013-03-12",26.3871,26.3871,25.9185,26.0357,166400.0],["2013-03-13",26.0608,26.2281,25.9353,26.111,121100.0],["2013-03-14",26.1779,26.2114,25.9938,26.111,177100.0],["2013-03-15",26.1444,26.4205,25.9102,25.9436,298400.0],["2013-03-18",25.5755,25.9604,25.4249,25.7429,166100.0],["2013-03-19",25.8181,26.3285,25.8181,26.1026,227400.0],["2013-03-20",26.2448,26.7217,26.1612,26.5962,243100.0],["2013-03-21",26.4456,26.7217,26.3369,26.4456,204000.0],["2013-03-22",26.5544,26.7217,26.3703,26.454,163700.0],["2013-03-25",26.6213,26.7719,26.3034,26.4623,151700.0],["2013-03-26",26.6556,26.9328,26.4371,26.6304,66200.0],["2013-03-27",26.4791,26.7312,26.3195,26.6724,111000.0],["2013-03-28",26.748,27.042,26.5128,26.748,201700.0],["2013-04-01",26.664,26.958,26.0087,26.0759,248900.0],["2013-04-02",26.3111,26.3363,25.5383,25.6475,178800.0],["2013-04-03",25.7231,25.7987,24.3874,24.4378,332800.0],["2013-04-04",24.4042,24.6058,24.0093,24.3958,305800.0],["2013-04-05",23.9001,24.7066,23.7573,24.6646,212200.0],["2013-04-08",24.3622,25.0426,24.3454,24.6226,224700.0],["2013-04-09",24.7402,24.8998,24.4966,24.5722,287000.0],["2013-04-10",24.6982,25.0846,24.5638,25.0342,149400.0],["2013-04-11",25.0174,25.3786,24.8326,25.3198,125200.0],["2013-04-12",25.1938,25.3282,24.6646,24.8242,160600.0],["2013-04-15",24.6058,24.6898,23.2869,23.4549,417700.0],["2013-04-16",23.7153,23.9337,23.3541,23.8245,521100.0],["2013-04-17",23.5641,23.6901,22.766,22.9088,677500.0],["2013-04-18",22.9508,23.1525,22.5812,22.6232,271600.0],["2013-04-19",22.6652,22.724,22.4384,22.5392,381800.0],["2013-04-22",22.6148,23.1356,22.262,23.0684,370100.0],["2013-04-23",23.3289,23.6397,22.9928,23.6397,237000.0],["2013-04-24",23.6985,23.9757,23.6145,23.9001,102400.0],["2013-04-25",24.0513,24.379,23.9253,23.9589,177100.0],["2013-04-26",23.9001,23.9001,23.5641,23.6397,149300.0],["2013-04-29",23.7237,24.1017,23.5893,23.7237,118500.0],["2013-04-30",23.7237,23.7321,23.1272,23.2449,391300.0],["2013-05-01",23.144,23.4465,22.0604,23.0852,684600.0],["2013-05-02",23.2869,23.5137,23.1441,23.1945,488400.0],["2013-05-03",23.5641,24.3706,23.5473,23.8917,255600.0],["2013-05-06",23.9001,23.9001,23.5221,23.6733,250700.0],["2013-05-07",23.7405,24.0261,23.6817,24.0261,203900.0],["2013-05-08",23.8917,24.2781,23.8917,24.1017,227700.0],["2013-05-09",21.9007,24.5386,21.9007,24.3118,888000.0],["2013-05-10",24.547,26.4539,24.547,25.4206,630000.0],["2013-05-13",25.3955,25.3955,25.0426,25.0762,506200.0],["2013-05-14",25.051,25.9163,24.967,25.7231,356100.0],["2013-05-15",25.6895,26.5044,25.6391,26.0759,257300.0],["2013-05-16",25.9247,26.0759,25.7567,25.8995,337900.0],["2013-05-17",26.0087,26.2859,25.8827,26.2019,170800.0],["2013-05-20",26.1095,26.4623,25.8995,26.2943,185700.0],["2013-05-21",26.3363,26.3363,25.8575,26.1347,155200.0],["2013-05-22",26.1515,26.58,25.9247,26.0591,219000.0],["2013-05-23",25.7231,26.3195,25.5971,26.3195,281800.0],["2013-05-24",26.2355,26.4623,26.1347,26.3363,158000.0],["2013-05-28",26.7228,27.0168,26.5968,26.958,314900.0],["2013-05-29",26.6892,26.8488,26.2943,26.3447,190400.0],["2013-05-30",26.3783,26.5211,25.9247,26.3279,154100.0],["2013-05-31",26.1683,26.3867,25.9079,25.9247,144800.0],["2013-06-03",26.0171,26.2523,25.3786,26.1683,262300.0],["2013-06-04",26.1599,26.1851,25.1854,25.4879,260900.0],["2013-06-05",25.4039,25.4795,24.9838,25.1182,123000.0],["2013-06-06",25.1098,25.3787,24.7066,25.0426,124200.0],["2013-06-07",25.2526,25.4375,24.9838,25.1518,139100.0],["2013-06-10",25.177,25.3954,24.8074,25.2694,143400.0],["2013-06-11",24.8074,25.3282,24.673,24.9334,122000.0],["2013-06-12",25.0846,25.0846,24.6898,24.7906,116500.0],["2013-06-13",24.7234,25.5719,24.6646,25.4711,109900.0],["2013-06-14",25.4459,25.5467,24.8914,25.1686,136500.0],["2013-06-17",25.4795,25.6727,25.303,25.4711,108500.0],["2013-06-18",25.5971,25.8827,25.4879,25.7819,138200.0],["2013-06-19",25.7483,25.8155,25.0762,25.0846,77000.0],["2013-06-20",24.6982,24.8242,24.3706,24.673,210400.0],["2013-06-21",24.799,24.8914,23.9421,24.4294,333500.0],["2013-06-24",24.1353,24.337,23.7993,24.0513,223300.0],["2013-06-25",24.3706,24.6058,24.1689,24.5386,166700.0],["2013-06-26",24.8339,24.8677,24.6061,24.7748,189500.0],["2013-06-27",25.0111,25.2558,24.7748,25.2136,172500.0],["2013-06-28",25.1883,25.5427,25.0786,25.1124,229700.0],["2013-07-01",25.3065,25.8887,25.1883,25.7031,121600.0],["2013-07-02",25.6862,25.8971,25.2136,25.3993,168200.0],["2013-07-03",25.239,25.6102,25.239,25.4668,62200.0],["2013-07-05",25.8381,25.8381,25.2727,25.7199,136700.0],["2013-07-08",25.8296,25.9393,25.0955,25.2221,172300.0],["2013-07-09",25.3824,25.5259,25.1546,25.433,193500.0],["2013-07-10",25.3993,25.6524,25.2305,25.5765,143300.0],["2013-07-11",25.8718,26.1587,25.7453,25.914,176000.0],["2013-07-12",25.7959,26.1165,25.7706,25.99,105100.0],["2013-07-15",25.9478,26.1503,25.8381,25.9562,90000.0],["2013-07-16",26.0153,26.1503,25.8549,25.914,89300.0],["2013-07-17",26.0912,26.2431,25.7368,25.9647,124800.0],["2013-07-18",26.0153,27.1966,25.9731,27.1882,251500.0],["2013-07-19",27.0532,27.2051,26.8591,27.1544,91300.0],["2013-07-22",27.1123,27.3907,27.0026,27.146,77500.0],["2013-07-23",27.2473,27.2473,26.7747,27.1544,81800.0],["2013-07-24",27.1798,27.281,26.5131,26.6903,85400.0],["2013-07-25",26.5469,26.7157,26.1672,26.6903,103200.0],["2013-07-26",26.4456,26.5385,25.8634,26.0659,101700.0],["2013-07-29",25.9393,26.0912,25.1377,25.1883,163900.0],["2013-07-30",25.3655,25.3655,24.893,25.0955,134600.0],["2013-07-31",25.163,25.9731,25.1293,25.5259,169900.0],["2013-08-01",25.0617,26.8422,25.0617,26.6988,317100.0],["2013-08-02",26.4963,27.222,26.4963,27.1544,182200.0],["2013-08-05",27.0532,27.3654,26.8,27.1544,155500.0],["2013-08-06",27.011,27.3316,26.0743,26.0997,219100.0],["2013-08-07",25.9815,26.0406,25.4583,25.6018,97900.0],["2013-08-08",25.8212,26.0237,25.3318,25.6102,96300.0],["2013-08-09",25.4668,25.6609,25.0364,25.2136,83600.0],["2013-08-12",25.0618,25.3233,24.9942,25.1039,144100.0],["2013-08-13",25.1124,25.3065,24.893,25.2558,161700.0],["2013-08-14",25.2136,25.3571,24.6483,24.9352,184600.0],["2013-08-15",24.5808,24.7158,24.277,24.4542,127600.0],["2013-08-16",24.336,24.9267,24.336,24.8423,161500.0],["2013-08-19",24.8508,24.9183,24.5723,24.6398,143900.0],["2013-08-20",24.6736,24.8846,24.5639,24.7664,151300.0],["2013-08-21",24.682,24.9014,24.5555,24.5976,85900.0],["2013-08-22",24.6905,25.3149,24.6905,25.3065,208400.0],["2013-08-23",25.3318,25.3318,24.6398,24.9436,101100.0],["2013-08-26",24.9942,25.3149,24.8508,25.2221,95500.0],["2013-08-27",24.9183,25.2474,24.4373,24.5639,146400.0],["2013-08-28",24.5808,24.5892,24.3614,24.3867,83500.0],["2013-08-29",24.3867,24.8086,24.1673,24.5976,95900.0],["2013-08-30",24.5301,24.5976,23.8213,23.8973,158600.0],["2013-09-03",24.3276,24.4964,23.526,23.9901,375400.0],["2013-09-04",23.9817,24.2939,23.7876,24.0745,84400.0],["2013-09-05",24.1335,24.5301,23.9141,24.4289,98500.0],["2013-09-06",24.6145,24.7242,24.0998,24.2264,99200.0],["2013-09-09",24.3614,25.1124,24.3614,25.0617,115600.0],["2013-09-10",25.2052,25.298,24.7664,24.9099,159100.0],["2013-09-11",24.7917,24.8845,24.5723,24.7833,92500.0],["2013-09-12",24.8086,24.9942,24.7495,24.8846,78900.0],["2013-09-13",25.0196,25.0786,24.817,25.028,62600.0],["2013-09-16",25.3655,25.8296,25.3571,25.6524,188400.0],["2013-09-17",25.6271,25.9393,25.5174,25.914,113300.0],["2013-09-18",25.9478,26.6313,25.7453,26.4034,105600.0],["2013-09-19",26.5384,26.6397,26.1081,26.1925,70600.0],["2013-09-20",26.3444,26.3612,25.7706,25.7706,368700.0],["2013-09-23",25.7368,25.8971,25.5174,25.6102,124300.0],["2013-09-24",25.7115,26.2431,25.7115,25.8971,218900.0],["2013-09-25",25.8887,26.3359,25.6524,25.9056,93200.0],["2013-09-26",26.0073,26.2191,25.7107,26.1429,82300.0],["2013-09-27",25.9141,26.1937,25.8463,25.948,74400.0],["2013-09-30",25.5836,26.1598,25.4988,25.931,190400.0],["2013-10-01",25.9818,26.6428,25.9818,26.3717,291400.0],["2013-10-02",26.1683,26.3208,25.9649,26.1174,103900.0],["2013-10-03",25.9988,26.0158,25.3548,25.5243,166700.0],["2013-10-04",25.4649,25.8802,25.4649,25.7869,76300.0],["2013-10-07",25.5242,25.7361,25.3124,25.4056,111800.0],["2013-10-08",25.4141,25.5836,24.9141,24.9395,128100.0],["2013-10-09",24.9819,25.3802,24.8209,25.0921,141100.0],["2013-10-10",25.4141,25.7191,25.3124,25.7107,127700.0],["2013-10-11",25.6514,26.253,25.5412,26.1768,101600.0],["2013-10-14",25.9225,26.3462,25.8886,26.3378,109100.0],["2013-10-15",26.3123,26.3801,25.931,25.9395,159900.0],["2013-10-16",26.092,26.2445,25.8632,26.1937,350300.0],["2013-10-17",26.0327,27.1937,26.0327,27.1259,258800.0],["2013-10-18",27.3801,27.897,26.9648,27.8546,174100.0],["2013-10-21",27.8123,28.2275,27.4648,28.1597,174600.0],["2013-10-22",28.2445,28.6597,28.2445,28.5495,153400.0],["2013-10-23",28.4733,28.8122,28.2784,28.3207,271400.0],["2013-10-24",28.3292,28.6258,28.219,28.3885,144100.0],["2013-10-25",28.5326,28.5495,27.9055,28.3123,158900.0],["2013-10-28",28.2529,28.3885,28.075,28.2529,106500.0],["2013-10-29",28.3377,28.5919,27.9902,28.2106,158400.0],["2013-10-30",28.1851,28.2699,27.7699,27.9479,158800.0],["2013-10-31",27.8631,27.9987,27.397,27.414,208400.0],["2013-11-01",27.3377,27.9309,27.1004,27.4733,248300.0],["2013-11-04",26.6089,26.6089,24.9311,25.4903,666100.0],["2013-11-05",25.4056,25.4734,24.0243,24.2701,609100.0],["2013-11-06",24.3972,24.9819,24.1768,24.9226,351600.0],["2013-11-07",24.9904,25.6598,24.7107,25.0073,580900.0],["2013-11-08",24.8971,25.3802,24.7616,25.2107,245000.0],["2013-11-11",25.2107,25.3039,24.9226,25.0243,200300.0],["2013-11-12",24.9141,25.1683,24.7277,24.8802,368300.0],["2013-11-13",24.7277,25.0412,24.7192,25.0243,136100.0],["2013-11-14",25.0582,25.3802,24.8124,25.3463,188000.0],["2013-11-15",25.3378,25.7361,25.3378,25.6344,198000.0],["2013-11-18",25.8039,26.253,25.3293,25.4141,146400.0],["2013-11-19",25.3802,25.5497,25.0158,25.2531,186500.0],["2013-11-20",25.3209,25.6937,25.1853,25.287,134600.0],["2013-11-21",25.4226,25.7615,25.2446,25.6344,99100.0],["2013-11-22",25.6259,25.7785,25.4056,25.6344,105000.0],["2013-11-25",25.753,25.8886,25.431,25.6937,112400.0],["2013-11-26",25.7191,26.2022,25.6683,25.8886,106700.0],["2013-11-27",25.9903,26.7869,25.8971,26.7784,263700.0],["2013-11-29",26.8716,26.8716,26.4649,26.4818,86900.0],["2013-12-02",26.3717,26.7869,25.9395,26.1259,129300.0],["2013-12-03",25.9988,26.1598,25.3717,25.7361,213400.0],["2013-12-04",25.6005,25.8971,25.287,25.6429,184900.0],["2013-12-05",25.609,25.7785,25.3971,25.6852,200800.0],["2013-12-06",26.9394,27.3377,26.6513,27.075,431200.0],["2013-12-09",27.0327,27.2276,26.3208,26.6937,263100.0],["2013-12-10",26.6089,27.2445,26.5242,27.1174,172600.0],["2013-12-11",27.0581,27.236,26.3378,26.3971,204600.0],["2013-12-12",26.4056,26.4818,26.109,26.3971,82800.0],["2013-12-13",26.4818,26.6852,26.2191,26.6089,147900.0],["2013-12-16",26.6937,26.9818,26.6174,26.8547,99800.0],["2013-12-17",26.8716,26.9987,26.7276,26.9564,83100.0],["2013-12-18",27.0835,27.7699,26.8886,27.7699,171200.0],["2013-12-19",27.7106,28.0241,27.4225,27.6258,157600.0],["2013-12-20",27.6513,28.4902,27.6513,28.2106,535000.0],["2013-12-23",28.3122,28.6427,28.2275,28.5665,268100.0],["2013-12-24",28.5665,28.897,28.4987,28.897,91100.0],["2013-12-26",28.9648,29.4308,28.7783,29.3292,243000.0],["2013-12-27",29.4737,29.6439,29.2696,29.6439,143500.0],["2013-12-30",29.5758,30.0437,29.4142,29.6949,300500.0],["2013-12-31",29.6864,29.8565,29.4142,29.7545,223200.0],["2014-01-02",29.7289,29.7289,28.8443,28.9719,270300.0],["2014-01-03",28.9719,29.3377,28.9294,29.2016,121800.0],["2014-01-06",29.3291,29.4227,28.7848,28.9719,256000.0],["2014-01-07",29.057,29.6184,28.8953,29.4482,184200.0],["2014-01-08",29.3462,29.5248,29.0995,29.4397,316500.0],["2014-01-09",29.5843,29.746,29.2526,29.6269,111900.0],["2014-01-10",29.7034,30.0607,29.5843,29.797,176000.0],["2014-01-13",29.8735,30.0947,29.5758,29.7289,640600.0],["2014-01-14",29.6949,30.2648,29.6949,30.0182,439000.0],["2014-01-15",30.1628,30.3074,29.882,30.0777,339500.0],["2014-01-16",30.0096,30.503,30.0096,30.4605,263800.0],["2014-01-17",30.3329,30.469,30.2223,30.3669,149000.0],["2014-01-21",30.503,30.6221,29.9161,30.435,241500.0],["2014-01-22",30.4349,30.5285,30.0777,30.5285,167600.0],["2014-01-23",30.2818,30.503,30.0777,30.2053,247800.0],["2014-01-24",29.9161,30.1032,28.9719,29.142,205800.0],["2014-01-27",29.1675,29.3292,28.5551,28.8953,232300.0],["2014-01-28",28.8868,29.3206,28.8868,29.0655,166900.0],["2014-01-29",28.6487,29.125,28.368,28.47,263700.0],["2014-01-30",28.6997,28.9974,28.2999,28.6742,208400.0],["2014-01-31",28.0532,28.7848,28.0447,28.3169,446600.0],["2014-02-03",28.2999,28.6657,26.7433,26.8113,617900.0],["2014-02-04",27.007,27.4833,26.7007,27.024,386900.0],["2014-02-05",26.9644,27.1941,26.7008,26.9304,155600.0],["2014-02-06",27.0835,27.6024,26.9049,27.5514,129500.0],["2014-02-07",27.8066,27.8576,27.4153,27.5684,119900.0],["2014-02-10",27.6024,27.6875,27.3132,27.6449,112300.0],["2014-02-11",27.679,28.487,27.6279,28.4615,235800.0],["2014-02-12",28.6146,29.1675,28.5551,28.9719,288100.0],["2014-02-13",28.6742,29.2951,28.5806,29.2271,178300.0],["2014-02-14",29.2356,29.4738,28.8783,29.4227,93400.0],["2014-02-18",29.5078,30.0522,29.3972,29.8395,201700.0],["2014-02-19",29.8055,30.0947,29.2866,29.2951,149000.0],["2014-02-20",29.2781,29.6949,29.2356,29.4567,137200.0],["2014-02-21",29.5418,29.5843,29.2186,29.2951,196300.0],["2014-02-24",29.3121,29.831,29.1845,29.3632,168800.0],["2014-02-25",29.3802,29.8821,29.2866,29.4227,220300.0],["2014-02-26",29.5673,29.7289,28.8783,28.9719,373100.0],["2014-02-27",29.1165,30.3754,28.5636,30.0267,526400.0],["2014-02-28",30.0607,31.4897,29.9501,31.2686,380000.0],["2014-03-03",30.8943,31.1154,30.8262,30.9198,323200.0],["2014-03-04",31.4047,32.553,31.3706,32.1107,365700.0],["2014-03-05",32.1532,32.4339,31.9831,32.2893,369800.0],["2014-03-06",32.3488,32.8507,32.2042,32.5615,176000.0],["2014-03-07",32.8507,33.0038,32.5785,32.9443,296000.0],["2014-03-10",32.9443,33.0463,32.5785,32.9187,416200.0],["2014-03-11",32.9443,33.276,32.8422,32.9358,369000.0],["2014-03-12",32.5955,32.9528,32.5445,32.7826,213000.0],["2014-03-13",32.9442,33.0293,31.9575,32.1702,252200.0],["2014-03-14",32.1107,32.9783,32.1107,32.5785,342300.0],["2014-03-17",32.7571,33.361,32.6891,32.9272,199700.0],["2014-03-18",32.8677,33.5907,32.8677,33.2675,257200.0],["2014-03-19",33.1994,33.7183,33.1399,33.3951,227900.0],["2014-03-20",33.259,33.8289,33.259,33.7608,200300.0],["2014-03-21",33.8459,34.3478,33.7949,34.2032,513800.0],["2014-03-24",34.2627,34.4328,33.9905,34.2032,334400.0],["2014-03-25",34.4243,34.4924,34.1436,34.2287,252100.0],["2014-03-26",34.4754,34.4754,34.0075,34.0075,370400.0],["2014-03-27",33.9136,34.0502,33.4528,33.615,278100.0],["2014-03-28",33.632,34.1953,33.3419,33.76,174700.0],["2014-03-31",34.0502,34.2294,33.6918,34.0758,227900.0],["2014-04-01",34.1099,34.2465,33.9137,34.2038,318400.0],["2014-04-02",34.2465,34.5537,34.1355,34.383,355100.0],["2014-04-03",34.3745,34.5793,33.871,34.1185,143300.0],["2014-04-04",34.4427,34.4427,32.7018,32.8128,332300.0],["2014-04-07",32.7018,32.7018,31.8314,32.1045,333800.0],["2014-04-08",32.0789,32.7957,31.9338,32.3775,233500.0],["2014-04-09",32.5738,32.6336,32.0191,32.5824,279900.0],["2014-04-10",32.5653,32.8555,32.0874,32.2239,362300.0],["2014-04-11",32.002,32.3007,31.5327,31.6778,151200.0],["2014-04-14",31.7716,31.985,31.2255,31.4388,139700.0],["2014-04-15",31.6351,31.9679,31.0121,31.729,190200.0],["2014-04-16",31.874,32.1642,31.7204,31.9594,209100.0],["2014-04-17",31.9082,32.8469,31.7887,32.8128,149000.0],["2014-04-21",32.7445,33.12,32.4885,32.9493,146000.0],["2014-04-22",32.9408,33.5723,32.8554,33.3333,131500.0],["2014-04-23",33.2224,33.5296,33.0176,33.0176,104300.0],["2014-04-24",33.1456,33.1456,32.4288,32.736,194600.0],["2014-04-25",32.608,32.6677,32.2922,32.3349,223600.0],["2014-04-28",32.5738,32.5738,31.0036,31.5242,242900.0],["2014-04-29",31.6778,31.9679,31.3876,31.8314,164700.0],["2014-04-30",31.2681,32.1642,29.5955,31.8997,582900.0],["2014-05-01",31.8911,31.8911,31.0889,31.2938,302700.0],["2014-05-02",31.3023,32.2239,31.1743,31.7204,175800.0],["2014-05-05",31.5412,31.8314,31.0292,31.3364,190300.0],["2014-05-06",31.1572,31.3364,30.5172,30.5172,224700.0],["2014-05-07",30.6537,30.8159,30.0222,30.5342,239400.0],["2014-05-08",30.5342,30.8671,29.9966,30.099,158200.0],["2014-05-09",29.9113,30.4318,29.6808,30.3806,192900.0],["2014-05-12",30.611,31.4815,30.355,31.3279,188600.0],["2014-05-13",31.3791,31.3791,30.6452,30.7049,204100.0],["2014-05-14",30.5086,30.5086,29.6723,29.7406,185300.0],["2014-05-15",29.5102,30.1758,29.22,30.0137,283500.0],["2014-05-16",29.9625,30.1587,29.7747,30.0905,132800.0],["2014-05-19",29.9966,30.5342,29.9966,30.3721,149800.0],["2014-05-20",30.2099,30.2099,29.5699,29.7747,237400.0],["2014-05-21",29.9369,30.1161,29.4846,29.7576,222200.0],["2014-05-22",29.715,30.0649,29.5102,29.8686,166900.0],["2014-05-23",29.9454,30.4745,29.9027,30.4404,246400.0],["2014-05-27",30.6281,31.3023,30.5598,31.2425,167500.0],["2014-05-28",31.234,31.3705,30.8414,31.0121,204000.0],["2014-05-29",31.1231,31.1231,30.5342,30.7135,130300.0],["2014-05-30",30.7732,30.7732,30.1929,30.3124,93500.0],["2014-06-02",30.3294,30.3294,29.4419,29.7406,205700.0],["2014-06-03",29.6894,30.0137,29.3822,29.7832,182700.0],["2014-06-04",29.7406,29.8857,29.3992,29.4675,126700.0],["2014-06-05",29.6723,30.6622,29.5102,30.6196,184900.0],["2014-06-06",30.7902,31.1145,30.6964,31.0121,150100.0],["2014-06-09",30.9183,31.4388,30.9183,31.362,125800.0],["2014-06-10",31.3194,31.4132,31.1231,31.4047,92800.0],["2014-06-11",31.3705,31.4388,30.4404,30.611,104800.0],["2014-06-12",30.5086,30.5086,29.732,29.9283,124500.0],["2014-06-13",30.0307,30.4233,29.8857,30.0393,122400.0],["2014-06-16",29.9027,30.1161,29.587,29.9283,89400.0],["2014-06-17",29.8174,30.4318,29.7747,29.9625,233500.0],["2014-06-18",29.9454,30.4574,29.7918,30.4489,131300.0],["2014-06-19",30.3721,31.2852,30.2697,31.2511,212200.0],["2014-06-20",31.2596,31.3791,31.1231,31.2511,267200.0],["2014-06-23",31.3279,31.3279,30.6025,30.8841,84700.0],["2014-06-24",30.7817,31.0548,30.0905,30.1075,153000.0],["2014-06-25",29.971,30.338,29.8771,30.3209,101400.0],["2014-06-26",30.2781,30.5778,29.9611,30.2181,61800.0],["2014-06-27",30.004,30.9804,30.004,30.8005,258700.0],["2014-06-30",30.6721,30.8862,30.4322,30.8177,156000.0],["2014-07-01",30.9975,32.111,30.9119,31.58,281400.0],["2014-07-02",31.4858,31.6828,31.1175,31.383,135700.0],["2014-07-03",31.5029,31.8883,31.5029,31.7427,64900.0],["2014-07-07",31.5371,31.5371,30.9033,30.9204,163300.0],["2014-07-08",30.8177,31.0746,30.3466,30.9119,157200.0],["2014-07-09",30.9633,31.2031,30.6978,30.7491,122900.0],["2014-07-10",29.9783,30.7834,29.747,30.475,181700.0],["2014-07-11",30.3808,30.6549,30.0982,30.398,147400.0],["2014-07-14",30.8177,31.1432,30.6806,30.8862,130100.0],["2014-07-15",30.9119,31.383,30.2781,30.3551,125900.0],["2014-07-16",30.6121,30.8776,29.9269,30.4836,220100.0],["2014-07-17",30.2438,30.6292,29.8755,29.9183,131000.0],["2014-07-18",29.8669,30.4494,29.6785,30.3723,132400.0],["2014-07-21",30.1838,30.338,29.8155,30.0896,134300.0],["2014-07-22",30.2267,30.8691,30.201,30.4408,105200.0],["2014-07-23",30.4408,30.5693,30.0896,30.1153,110000.0],["2014-07-24",30.1581,30.201,29.8498,30.1581,238800.0],["2014-07-25",29.8669,30.0468,29.6271,29.7556,132100.0],["2014-07-28",29.747,30.0725,28.8648,29.0618,228900.0],["2014-07-29",29.1817,29.2845,28.7021,28.8991,214200.0],["2014-07-30",28.9933,29.3616,28.7192,28.9761,124700.0],["2014-07-31",28.4879,28.9162,27.8798,27.8798,282200.0],["2014-08-01",30.3808,30.7491,27.4344,28.1025,493600.0],["2014-08-04",28.1624,28.428,27.3402,28.1967,309900.0],["2014-08-05",27.9655,28.4794,27.8969,28.3423,241500.0],["2014-08-06",28.171,28.7963,28.034,28.5308,210200.0],["2014-08-07",28.5736,28.7963,28.3081,28.4194,201400.0],["2014-08-08",28.4108,29.1389,28.4108,29.019,117900.0],["2014-08-11",29.2245,29.8755,29.1903,29.5329,185200.0],["2014-08-12",29.4558,29.6956,29.2417,29.3359,212600.0],["2014-08-13",29.4644,29.7641,29.3616,29.6185,115900.0],["2014-08-14",29.6014,29.8241,29.4472,29.6442,97000.0],["2014-08-15",29.9526,29.9868,28.8991,29.3359,236900.0],["2014-08-18",29.6357,29.9526,29.5586,29.6442,153300.0],["2014-08-19",29.7385,29.8755,29.4986,29.5672,152100.0],["2014-08-20",29.413,29.6357,29.2588,29.4558,87700.0],["2014-08-21",29.5072,29.7299,29.1132,29.5843,97000.0],["2014-08-22",29.5415,29.7727,29.3958,29.61,115200.0],["2014-08-25",29.8584,30.2181,29.7299,30.141,117800.0],["2014-08-26",30.0982,30.6207,30.0982,30.4408,101900.0],["2014-08-27",30.5436,30.6121,30.3209,30.398,108200.0],["2014-08-28",30.3209,30.4151,29.9868,30.1581,83000.0],["2014-08-29",30.1582,30.2781,29.8841,30.2095,132800.0],["2014-09-02",30.3037,30.929,30.1581,30.595,184000.0],["2014-09-03",30.7663,30.7663,29.8926,29.9954,90200.0],["2014-09-04",30.1239,30.338,29.6014,29.7299,122700.0],["2014-09-05",29.6185,29.9526,29.3958,29.6442,234200.0],["2014-09-08",29.5757,29.8841,29.4644,29.6185,102500.0],["2014-09-09",29.6528,29.7213,29.0789,29.1475,120300.0],["2014-09-10",29.0789,29.6699,28.8048,29.6442,135100.0],["2014-09-11",29.3958,30.5008,29.3958,30.2438,187700.0],["2014-09-12",30.1838,30.3894,29.5243,29.5243,125500.0],["2014-09-15",29.4644,29.4644,28.6421,28.9162,104700.0],["2014-09-16",28.8648,29.4044,28.8049,29.1817,124400.0],["2014-09-17",29.1817,29.5072,28.9847,29.2759,184400.0],["2014-09-18",29.3958,29.5757,29.0789,29.2588,197000.0],["2014-09-19",29.3359,29.4558,28.6935,28.959,307200.0],["2014-09-22",28.7534,28.9333,28.2481,28.4194,134100.0],["2014-09-23",28.2138,28.3937,27.7684,28.0597,196400.0],["2014-09-24",28.1967,28.368,27.9911,28.2395,120300.0],["2014-09-25",28.1368,28.1539,27.6057,27.6914,215100.0],["2014-09-26",27.7172,28.0096,27.5538,27.9236,297500.0],["2014-09-29",27.5108,27.6656,27.3302,27.6312,176900.0],["2014-09-30",27.6226,27.7516,27.3388,27.356,222100.0],["2014-10-01",27.2872,27.2872,26.6594,26.7798,270800.0],["2014-10-02",26.7196,27.27,26.6164,26.9948,232500.0],["2014-10-03",27.3216,27.4764,26.9862,27.2012,133200.0],["2014-10-06",27.3388,27.4764,27.0636,27.0894,119200.0],["2014-10-07",26.8744,26.9776,26.6508,26.7024,150400.0],["2014-10-08",26.6766,27.743,26.582,27.7344,199200.0],["2014-10-09",27.6484,27.786,26.8314,26.84,220100.0],["2014-10-10",26.711,27.4592,26.5734,26.7454,273700.0],["2014-10-13",26.7712,27.2356,26.1778,26.2466,212800.0],["2014-10-14",26.4702,27.2528,26.324,26.7282,347800.0],["2014-10-15",26.367,28.1386,26.1864,28.087,390000.0],["2014-10-16",27.743,28.9899,27.5366,28.6803,375200.0],["2014-10-17",29.1017,29.5059,28.9383,29.4113,305000.0],["2014-10-20",29.2049,29.4199,28.6115,28.7405,205800.0],["2014-10-21",28.8695,29.3597,28.6115,29.2221,157400.0],["2014-10-22",29.2393,29.6951,28.2589,28.2675,158300.0],["2014-10-23",28.6631,29.4801,28.4567,29.2307,168900.0],["2014-10-24",29.2221,29.4801,28.9727,29.3855,98000.0],["2014-10-27",29.2135,29.5661,29.0243,29.5403,131200.0],["2014-10-28",29.6435,30.7529,29.6177,30.7443,255400.0],["2014-10-29",30.7615,30.9593,30.2025,30.7529,152100.0],["2014-10-30",30.5551,31.7505,30.5551,31.5441,189100.0],["2014-10-31",32.2235,32.3267,31.2775,31.7419,399800.0],["2014-11-03",29.6693,30.0993,28.4309,29.3167,598200.0],["2014-11-04",29.8757,30.9077,29.6693,30.5465,455200.0],["2014-11-05",30.8905,31.2001,30.5895,30.6927,262200.0],["2014-11-06",30.7185,31.1915,30.6153,30.8561,150600.0],["2014-11-07",30.8475,31.2775,30.8217,31.2689,215100.0],["2014-11-10",31.2173,31.7419,31.0797,31.1743,168200.0],["2014-11-11",31.1743,31.6043,30.9937,31.5785,168500.0],["2014-11-12",31.3205,32.3869,31.3205,32.3267,181200.0],["2014-11-13",32.3181,32.4041,31.0969,31.1915,124500.0],["2014-11-14",31.2431,31.6129,31.1399,31.1915,129600.0],["2014-11-17",31.1829,31.3377,30.6755,30.7099,95900.0],["2014-11-18",30.8131,31.1743,30.7013,30.8561,215600.0],["2014-11-19",30.7701,30.7701,29.9875,30.3487,139900.0],["2014-11-20",30.1337,31.3979,30.0907,31.3893,144600.0],["2014-11-21",31.9655,32.1805,31.0625,31.3205,175100.0],["2014-11-24",31.2861,31.4495,30.9679,31.0969,142600.0],["2014-11-25",31.0883,31.3979,30.9507,31.3635,96400.0],["2014-11-26",31.4753,31.6301,31.0711,31.4151,90000.0],["2014-11-28",31.3033,31.5355,30.6325,30.8303,115300.0],["2014-12-01",30.7013,30.7873,30.0993,30.3401,201100.0],["2014-12-02",30.3229,31.2517,30.2197,30.8733,107100.0],["2014-12-03",30.8733,31.8365,30.7271,31.2861,118600.0],["2014-12-04",31.1571,31.1571,30.5637,30.8217,145900.0],["2014-12-05",30.8045,31.8451,30.7873,31.4065,252500.0],["2014-12-08",31.2431,31.4409,30.1767,30.3401,152900.0],["2014-12-09",29.9359,31.4151,29.9359,31.3377,199100.0],["2014-12-10",31.1571,31.3033,30.8647,31.0453,242400.0],["2014-12-11",31.2861,31.8709,30.9593,31.1485,464700.0],["2014-12-12",30.7357,31.1571,30.4175,30.7357,229400.0],["2014-12-15",31.0625,31.4323,30.6325,30.7185,210800.0],["2014-12-16",30.5895,31.9053,30.5379,30.8819,214600.0],["2014-12-17",30.9163,32.2235,30.7443,31.9913,208900.0],["2014-12-18",32.4213,32.8426,31.7075,32.8168,193500.0],["2014-12-19",32.7652,32.9802,32.1633,32.7566,317000.0],["2014-12-22",32.7566,32.7566,32.1031,32.5589,138500.0],["2014-12-23",32.8254,33.6166,32.5675,33.2468,204500.0],["2014-12-24",33.3586,33.4446,32.92,33.1866,52100.0],["2014-12-26",33.3586,33.4962,33.0146,33.2812,87100.0],["2014-12-29",33.2553,33.6954,33.2553,33.3934,76300.0],["2014-12-30",33.264,33.6436,33.264,33.3071,86900.0],["2014-12-31",33.3416,33.5315,32.7894,32.8066,203400.0],["2015-01-02",33.0655,33.1518,31.7798,32.0905,341900.0],["2015-01-05",31.7885,32.0301,31.2276,31.7539,348600.0],["2015-01-06",31.7971,32.0128,30.8134,31.59,299700.0],["2015-01-07",31.8057,31.9869,31.4088,31.6418,224700.0],["2015-01-08",31.9783,32.3321,31.4865,32.1768,185900.0],["2015-01-09",32.1681,32.1681,31.6159,31.6504,183300.0],["2015-01-12",31.6504,31.6504,30.5718,30.9342,156600.0],["2015-01-13",31.3311,31.961,30.3474,30.9428,174200.0],["2015-01-14",30.5373,30.8824,30.1317,30.5977,200200.0],["2015-01-15",30.8048,30.9515,29.5622,29.683,231800.0],["2015-01-16",29.5018,30.4251,29.4932,30.3992,140600.0],["2015-01-20",30.3733,30.5804,28.4923,29.3724,342400.0],["2015-01-21",29.1567,29.7866,29.1567,29.7089,173200.0],["2015-01-22",29.9505,30.5287,29.4932,30.3733,127500.0],["2015-01-23",30.2871,30.6581,30.1404,30.2957,116800.0],["2015-01-26",30.1921,30.5891,29.4673,30.3216,234500.0],["2015-01-27",29.7348,30.1576,29.4587,29.9246,178900.0],["2015-01-28",30.1662,30.1662,29.1998,29.3292,142500.0],["2015-01-29",29.3293,30.2698,28.9582,30.2612,194500.0],["2015-01-30",30.08,30.2439,29.3551,29.4069,189200.0],["2015-02-02",29.545,30.4337,29.1739,30.4078,206300.0],["2015-02-03",30.5373,31.2707,30.5373,31.1499,220000.0],["2015-02-04",30.9256,31.0636,30.3906,30.5977,172400.0],["2015-02-05",30.6667,31.3225,30.4769,31.2017,141200.0],["2015-02-06",31.1758,31.59,30.7185,30.8997,234400.0],["2015-02-09",30.8048,31.1327,30.6667,30.8997,148700.0],["2015-02-10",31.0809,31.4606,30.6753,31.3398,102100.0],["2015-02-11",31.288,31.4692,30.6495,30.8738,217600.0],["2015-02-12",31.1931,31.5296,30.9428,31.5123,94800.0],["2015-02-13",31.5037,32.0732,31.5037,31.9438,128600.0],["2015-02-17",31.8748,32.0387,31.6245,31.7367,120200.0],["2015-02-18",31.5641,32.056,31.4692,31.4951,172900.0],["2015-02-19",31.2189,31.4519,30.8738,31.4088,313100.0],["2015-02-20",30.8479,31.1586,30.3302,30.8824,279300.0],["2015-02-23",30.753,30.7616,30.1835,30.7357,130200.0],["2015-02-24",30.7357,31.1758,30.451,30.6322,175300.0],["2015-02-25",30.5114,30.7444,29.8815,30.1317,229200.0],["2015-02-26",30.2008,30.3302,29.8729,30.1662,239100.0],["2015-02-27",29.3379,29.3379,27.5862,28.5785,396600.0],["2015-03-02",28.5613,29.9419,28.3974,28.9323,331200.0],["2015-03-03",28.8547,29.1912,28.6821,29.0359,243000.0],["2015-03-04",28.9841,29.2602,28.5872,28.8202,163000.0],["2015-03-05",28.8719,28.8719,28.3801,28.5354,173800.0],["2015-03-06",28.2334,28.6993,27.6984,27.7588,175600.0],["2015-03-09",27.8451,28.0953,27.7847,27.8365,187700.0],["2015-03-10",27.5517,27.7761,27.2411,27.3533,159600.0],["2015-03-11",27.4482,27.5949,27.2152,27.3878,277200.0],["2015-03-12",27.6207,28.6044,27.6207,28.5872,408000.0],["2015-03-13",28.5527,28.6131,27.4827,27.8796,315600.0],["2015-03-16",27.9486,28.0349,27.8192,27.9055,301400.0],["2015-03-17",27.707,28.0004,27.6466,27.94,296800.0],["2015-03-18",27.8537,28.475,27.569,28.3283,228500.0],["2015-03-19",28.1298,28.9323,28.1298,28.9151,251000.0],["2015-03-20",29.148,29.4759,28.9582,29.3724,418700.0],["2015-03-23",29.3293,29.7952,29.0963,29.3465,247400.0],["2015-03-24",29.3206,29.5536,29.1394,29.3379,198000.0],["2015-03-25",29.4587,29.545,28.5527,28.6476,232400.0],["2015-03-26",28.544,29.0531,28.4664,28.9496,135700.0],["2015-03-27",29.0622,29.2614,28.6984,29.0275,137000.0],["2015-03-30",29.1748,30.1623,29.1748,29.9977,303400.0],["2015-03-31",29.8331,30.5694,29.8331,30.4395,286600.0],["2015-04-01",30.3269,30.5348,29.9717,30.4049,261800.0],["2015-04-02",30.4309,30.8813,30.2923,30.3356,288100.0],["2015-04-06",30.2489,30.838,30.1883,30.7947,309900.0],["2015-04-07",30.8293,31.0545,30.5088,30.5608,174100.0],["2015-04-08",30.5261,30.8293,30.4482,30.6387,199700.0],["2015-04-09",30.6387,30.9506,30.2836,30.9159,135200.0],["2015-04-10",31.0112,31.2278,30.8813,31.1671,120300.0],["2015-04-13",31.1585,31.401,31.0026,31.3404,164500.0],["2015-04-14",31.3404,31.5656,31.0459,31.2798,120400.0],["2015-04-15",31.4877,32.2326,31.4443,31.8775,180200.0],["2015-04-16",31.7562,32.0594,31.2365,31.2538,124100.0],["2015-04-17",30.89,31.0719,30.3182,30.3529,280000.0],["2015-04-20",30.8726,30.9679,30.5261,30.864,259900.0],["2015-04-21",31.0545,31.1585,30.76,31.0285,322000.0],["2015-04-22",31.0632,31.1585,30.4482,30.8899,140400.0],["2015-04-23",30.7687,31.0112,30.6041,30.8986,224600.0],["2015-04-24",30.9419,31.1585,30.7167,30.8726,239600.0],["2015-04-27",30.9506,31.1325,30.4915,30.9766,278400.0],["2015-04-28",30.9333,31.1498,30.7427,31.0805,246400.0],["2015-04-29",30.734,31.3837,30.6647,30.9506,166000.0],["2015-04-30",30.6907,30.9593,29.9198,30.067,273500.0],["2015-05-01",30.145,30.2923,29.3221,29.5733,213700.0],["2015-05-04",29.556,29.8938,29.478,29.5993,259000.0],["2015-05-05",30.3182,32.0854,30.119,31.7215,567500.0],["2015-05-06",32.094,32.6138,31.8428,32.5272,588900.0],["2015-05-07",32.3885,32.7783,32.2499,32.4838,270500.0],["2015-05-08",32.9169,33.1248,32.5185,32.813,213100.0],["2015-05-11",32.7437,33.506,32.6224,33.0642,192000.0],["2015-05-12",32.8477,33.0815,32.2586,32.5272,185300.0],["2015-05-13",32.709,32.7957,32.3539,32.4838,172300.0],["2015-05-14",32.7783,33.0469,32.6311,32.9169,195100.0],["2015-05-15",32.9169,32.9169,32.5185,32.839,143200.0],["2015-05-18",32.683,32.9169,32.4405,32.9169,131900.0],["2015-05-19",32.8303,32.8303,32.4578,32.6831,123000.0],["2015-05-20",32.787,32.839,32.4059,32.8216,92600.0],["2015-05-21",32.8563,32.9083,32.3192,32.5791,105000.0],["2015-05-22",32.5531,32.6138,31.7995,31.9208,95900.0],["2015-05-26",31.6696,31.6696,30.864,31.1152,134400.0],["2015-05-27",31.2364,31.5916,30.76,31.505,149700.0],["2015-05-28",31.3231,31.6263,30.9246,31.2451,87200.0],["2015-05-29",31.2105,31.3924,30.6041,31.0545,110700.0],["2015-06-01",32.5098,32.5098,30.8986,31.6436,163500.0],["2015-06-02",31.5743,32.3799,31.4184,31.9294,124200.0],["2015-06-03",32.0161,32.5704,31.9208,32.3972,143900.0],["2015-06-04",32.12,32.3799,31.6522,31.7042,131000.0],["2015-06-05",31.6263,32.3019,31.3924,32.2326,124100.0],["2015-06-08",32.2066,32.2326,31.6782,31.7129,67600.0],["2015-06-09",31.7649,31.8515,31.479,31.5743,93200.0],["2015-06-10",31.8428,32.3972,31.5916,32.224,133100.0],["2015-06-11",32.2413,32.7957,31.9987,32.4405,136300.0],["2015-06-12",32.3366,32.3366,31.6436,31.8342,74600.0],["2015-06-15",31.531,31.6782,30.734,31.5656,137200.0],["2015-06-16",31.5743,31.9554,31.3924,31.8342,216400.0],["2015-06-17",32.0334,32.198,31.7735,32.0507,230000.0],["2015-06-18",32.1546,32.3885,31.7042,32.3712,206600.0],["2015-06-19",32.4838,33.0036,32.3712,32.7004,239000.0],["2015-06-22",32.9169,32.9169,32.5271,32.6917,179200.0],["2015-06-23",32.735,32.7697,32.4752,32.5964,166100.0],["2015-06-24",32.5011,32.5704,31.9641,32.0767,169000.0],["2015-06-25",32.1633,32.1633,31.4443,31.7042,119400.0],["2015-06-26",31.8694,32.1476,31.5477,32.0085,277300.0],["2015-06-29",31.6694,32.0172,30.9566,31.0174,131400.0],["2015-06-30",31.3391,31.3478,30.8001,30.8697,110600.0],["2015-07-01",31.1131,31.3565,30.748,31.0609,167800.0],["2015-07-02",31.1565,31.2782,30.7219,31.0348,111400.0],["2015-07-06",30.6176,31.2174,30.435,31.0348,124100.0],["2015-07-07",30.9827,31.087,30.4958,31.0435,159100.0],["2015-07-08",30.661,31.0088,30.0351,30.435,166200.0],["2015-07-09",30.9566,30.9566,30.1742,30.2959,219900.0],["2015-07-10",30.6437,30.7567,30.2959,30.4437,458000.0],["2015-07-13",30.6697,30.8001,30.5567,30.5567,234700.0],["2015-07-14",30.4611,30.6697,30.122,30.3307,375400.0],["2015-07-15",30.2351,30.5306,29.6613,29.6874,221400.0],["2015-07-16",29.9395,30.5219,29.9047,30.2351,160800.0],["2015-07-17",30.2264,30.4698,30.1047,30.2872,148100.0],["2015-07-20",30.2785,30.2872,29.8352,30.2698,135400.0],["2015-07-21",30.1307,30.6523,30.122,30.5306,152900.0],["2015-07-22",30.2611,30.7306,30.0003,30.1307,142400.0],["2015-07-23",30.122,30.2698,28.9919,29.0354,299700.0],["2015-07-24",28.8876,29.3657,28.7485,28.9137,246200.0],["2015-07-27",28.7572,29.1484,28.6616,28.8963,131100.0],["2015-07-28",29.1049,29.8873,28.7659,29.5483,254500.0],["2015-07-29",29.4961,30.3046,29.3483,30.1134,268600.0],["2015-07-30",28.6094,30.6349,28.4877,29.7917,368400.0],["2015-07-31",29.8091,29.8699,28.2617,29.5744,527200.0],["2015-08-03",29.5657,29.8526,28.9919,29.131,421700.0],["2015-08-04",29.0789,29.5396,29.0789,29.3483,143500.0],["2015-08-05",29.557,29.7656,29.2614,29.4961,374700.0],["2015-08-06",29.5309,29.7569,29.1832,29.5309,244600.0],["2015-08-07",29.2962,29.6265,28.792,29.0875,228200.0],["2015-08-10",29.2875,29.6352,29.2179,29.4787,342700.0],["2015-08-11",29.3049,29.5396,29.1049,29.3397,147600.0],["2015-08-12",29.1745,29.3223,28.679,29.1745,151900.0],["2015-08-13",29.1919,29.3049,28.8702,29.1136,152400.0],["2015-08-14",29.1136,29.7135,29.0354,29.6961,216400.0],["2015-08-17",29.5657,29.7222,29.3049,29.5657,132800.0],["2015-08-18",29.5309,29.557,29.1136,29.1658,80800.0],["2015-08-19",29.0441,29.2266,28.6616,28.8007,184500.0],["2015-08-20",28.4964,28.7746,28.366,28.4356,208200.0],["2015-08-21",27.9748,28.566,27.7836,28.2269,262700.0],["2015-08-24",27.0186,28.6268,26.8621,27.8096,358600.0],["2015-08-25",28.4095,28.5312,27.9053,28.3052,468500.0],["2015-08-26",28.7746,29.3657,28.3486,29.2093,414200.0],["2015-08-27",29.5222,29.9395,29.0615,29.5222,224800.0],["2015-08-28",29.4787,30.0351,29.2875,29.8265,150700.0],["2015-08-31",29.5831,30.1394,29.4701,29.9916,177100.0],["2015-09-01",29.4788,29.7309,28.9832,29.1484,310200.0],["2015-09-02",29.4353,29.4527,28.7398,29.131,162000.0],["2015-09-03",29.0702,29.3744,28.8876,29.0006,180400.0],["2015-09-04",28.6616,28.9224,28.4616,28.7572,172800.0],["2015-09-08",29.1049,29.4092,28.9745,29.2875,368000.0],["2015-09-09",29.3918,29.6961,29.2093,29.2614,299900.0],["2015-09-10",29.2614,29.3744,28.9572,29.2962,264400.0],["2015-09-11",29.2006,29.5918,29.0441,29.5918,123300.0],["2015-09-14",29.557,29.6091,29.3049,29.4353,119100.0],["2015-09-15",29.4092,29.8004,29.3223,29.7569,167400.0],["2015-09-16",29.7482,30.3133,29.7308,30.2872,170500.0],["2015-09-17",30.2872,30.3655,29.6178,29.7917,185700.0],["2015-09-18",29.4614,29.6091,28.6703,28.7746,543800.0],["2015-09-21",29.018,29.018,28.0357,28.366,318700.0],["2015-09-22",28.0791,28.2269,27.4445,27.7053,225400.0],["2015-09-23",27.8183,27.8444,27.0012,27.1055,186900.0],["2015-09-24",26.8621,26.8621,26.2275,26.6708,286700.0],["2015-09-25",26.7838,26.9229,26.2709,26.4448,219900.0],["2015-09-28",26.2964,26.2964,25.8599,25.8861,311700.0],["2015-09-29",25.8773,25.9996,25.5979,25.921,323600.0],["2015-09-30",26.0956,26.3575,25.2662,25.9035,384500.0],["2015-10-01",25.9472,26.0869,25.336,25.4233,267200.0],["2015-10-02",25.1265,26.1567,24.8384,26.1392,334500.0],["2015-10-05",26.4273,27.475,26.3051,27.4576,179100.0],["2015-10-06",27.5012,27.8592,27.4488,27.7544,220300.0],["2015-10-07",27.8941,28.4354,27.5187,28.0425,347000.0],["2015-10-08",28.0425,29.2822,28.0425,29.256,335200.0],["2015-10-09",29.3695,29.6489,28.9068,29.0727,261100.0],["2015-10-12",29.1338,29.1338,28.7671,29.1076,190400.0],["2015-10-13",28.8719,29.3259,28.4266,28.4441,150200.0],["2015-10-14",28.4179,28.7235,28.3306,28.514,120200.0],["2015-10-15",28.479,29.0989,28.0774,29.0814,163100.0],["2015-10-16",29.0814,29.0814,27.9552,28.3219,189900.0],["2015-10-19",28.1036,28.3393,27.798,28.1298,133700.0],["2015-10-20",28.0949,28.7235,27.9901,28.2782,111200.0],["2015-10-21",28.3568,28.5052,27.4575,27.5099,138400.0],["2015-10-22",27.6409,28.5227,27.6409,28.2258,121900.0],["2015-10-23",28.3743,28.7846,28.025,28.5314,117100.0],["2015-10-26",28.4441,28.6973,28.1735,28.3655,163600.0],["2015-10-27",28.06,28.287,27.4925,27.6322,257800.0],["2015-10-28",27.833,29.1687,27.2044,29.0465,305600.0],["2015-10-29",28.8282,29.2648,28.7759,28.9941,231300.0],["2015-10-30",28.9767,29.1949,28.5139,28.6711,223200.0],["2015-11-02",27.6322,30.3386,26.3138,29.7711,365000.0],["2015-11-03",29.5703,30.8101,29.3783,30.7228,517400.0],["2015-11-04",30.8363,31.7268,30.7402,31.6919,278900.0],["2015-11-05",31.6744,32.8792,31.1069,32.853,336400.0],["2015-11-06",32.6435,33.0888,32.2855,33.08,253700.0],["2015-11-09",33.08,33.0975,32.661,33.0888,320900.0],["2015-11-10",32.9578,33.4292,32.8006,33.4292,234000.0],["2015-11-11",33.4467,34.6515,33.2634,34.5904,270000.0],["2015-11-12",34.2412,34.4682,32.7832,32.8268,285900.0],["2015-11-13",32.6609,33.6999,32.626,33.0713,184000.0],["2015-11-16",32.9752,33.4554,32.8705,33.3769,110100.0],["2015-11-17",33.4205,33.8134,33.0276,33.0538,142600.0],["2015-11-18",33.1935,33.7086,32.9141,33.6912,186400.0],["2015-11-19",33.6562,34.3547,33.4642,34.311,157100.0],["2015-11-20",34.4507,34.5817,33.8745,33.8832,207200.0],["2015-11-23",33.7348,34.1975,33.4991,34.1364,187700.0],["2015-11-24",34.5206,35.1055,34.2848,34.6864,379000.0],["2015-11-25",34.6428,35.1666,34.3372,35.1404,195200.0],["2015-11-27",35.0619,35.6817,34.6166,35.3412,108000.0],["2015-11-30",35.446,35.7516,35.2714,35.5944,260500.0],["2015-12-01",35.673,36.3889,35.4111,36.2754,268000.0],["2015-12-02",36.5722,36.5722,35.2627,35.5333,500300.0],["2015-12-03",35.9698,36.8167,35.5769,36.1968,569600.0],["2015-12-04",36.1532,36.7381,36.0048,36.6683,167000.0],["2015-12-07",36.4238,36.4238,35.4809,35.8301,163100.0],["2015-12-08",35.4722,35.769,35.0357,35.6031,209300.0],["2015-12-09",35.9349,36.4587,34.9483,35.5769,241600.0],["2015-12-10",35.542,35.9436,35.3849,35.6643,101500.0],["2015-12-11",35.6643,36.6595,35.3325,35.6643,259200.0],["2015-12-14",35.6119,36.3278,35.1491,36.2754,209800.0],["2015-12-15",36.546,36.8429,36.2841,36.6508,228500.0],["2015-12-16",36.9564,38.004,36.7119,37.8294,348300.0],["2015-12-17",37.8294,37.8469,37.1223,37.3318,248500.0],["2015-12-18",37.5588,38.1263,35.9175,35.9436,573700.0],["2015-12-21",36.1444,36.4325,35.7428,36.1182,191000.0],["2015-12-22",36.3714,36.7818,36.127,36.6595,159000.0],["2015-12-23",36.9389,37.7858,36.6072,37.7247,201100.0],["2015-12-24",37.7945,38.0826,37.7421,37.8644,93200.0],["2015-12-28",37.6461,38.1088,37.454,38.1088,148100.0],["2015-12-29",38.2839,38.8794,38.2577,38.748,184800.0],["2015-12-30",38.6079,38.8356,38.3628,38.6255,202400.0],["2015-12-31",38.3978,38.5379,37.5309,37.5747,152900.0],["2016-01-04",37.0843,37.2682,36.1123,36.445,318600.0],["2016-01-05",36.445,36.9792,34.5886,36.0685,216100.0],["2016-01-06",35.4293,36.6377,35.4293,36.5676,300200.0],["2016-01-07",35.7708,35.9109,34.0107,34.107,292400.0],["2016-01-08",34.3522,34.4748,33.4941,33.5028,383500.0],["2016-01-11",33.7743,33.9932,32.8286,33.3277,257400.0],["2016-01-12",33.6692,33.713,32.2857,32.6272,313400.0],["2016-01-13",32.6272,33.0913,31.2524,31.8916,317500.0],["2016-01-14",32.1368,32.6972,31.5939,32.347,642000.0],["2016-01-15",31.41,33.9144,31.41,33.8969,536600.0],["2016-01-19",34.2384,34.3084,33.1438,33.8181,360400.0],["2016-01-20",33.6167,36.1298,32.8811,35.9459,709000.0],["2016-01-21",35.8934,36.051,34.7725,34.8251,324900.0],["2016-01-22",35.5081,35.5256,33.678,34.107,339100.0],["2016-01-25",33.8268,33.9494,32.5396,32.7848,248800.0],["2016-01-26",33.0475,33.8443,32.7848,33.6079,796700.0],["2016-01-27",33.389,33.6692,32.0755,32.1193,548300.0],["2016-01-28",32.5221,32.8286,31.3312,32.8111,412700.0],["2016-01-29",32.8636,33.8443,32.741,33.8268,318400.0],["2016-02-01",33.4766,33.9319,33.1876,33.6867,153800.0],["2016-02-02",33.2752,33.5466,32.7935,32.8986,123800.0],["2016-02-03",33.2577,33.2839,31.9266,33.0212,144000.0],["2016-02-04",33.0913,33.9932,32.8724,33.4503,182600.0],["2016-02-05",33.3452,34.002,33.0125,33.2752,309300.0],["2016-02-08",32.8286,32.8286,31.6377,32.2419,203400.0],["2016-02-09",31.8128,32.6709,31.7165,32.2944,119000.0],["2016-02-10",32.4258,33.1088,32.417,32.4958,118100.0],["2016-02-11",31.7778,32.9249,31.6902,32.6972,236100.0],["2016-02-12",32.9862,33.4065,31.6727,31.7428,297500.0],["2016-02-16",32.1543,32.9862,31.7953,32.9512,236200.0],["2016-02-17",33.1175,35.114,33.1175,34.72,383800.0],["2016-02-18",34.9477,35.1666,33.2489,33.5991,462400.0],["2016-02-19",33.3715,34.2997,33.2752,33.7217,205800.0],["2016-02-22",34.107,34.7463,33.8881,34.2734,195700.0],["2016-02-23",34.2296,34.4923,33.8531,33.9932,235000.0],["2016-02-24",33.6079,34.7813,33.2752,34.5536,293500.0],["2016-02-25",34.6062,35.0265,32.5133,34.4573,293800.0],["2016-02-26",34.7813,36.2174,34.5624,35.6832,528700.0],["2016-02-29",35.8321,37.347,35.6832,36.2962,542200.0],["2016-03-01",36.7778,37.0055,36.3225,36.6027,274200.0],["2016-03-02",36.6027,38.0125,36.5063,37.8549,477200.0],["2016-03-03",37.7848,38.9845,37.7235,38.8794,316100.0],["2016-03-04",38.8706,39.2209,38.4853,38.748,220600.0],["2016-03-07",38.6692,39.2559,38.5029,38.7656,348800.0],["2016-03-08",38.5291,38.9845,37.4783,37.5396,175600.0],["2016-03-09",37.6009,38.0825,37.2507,37.8286,379000.0],["2016-03-10",37.8461,37.8461,36.4713,36.8303,290300.0],["2016-03-11",37.0931,37.7761,37.0931,37.7323,299300.0],["2016-03-14",37.6973,38.3365,37.2857,37.7586,112800.0],["2016-03-15",37.417,37.4696,36.8128,36.8741,104200.0],["2016-03-16",36.7778,38.3452,36.7778,38.1789,187100.0],["2016-03-17",38.1789,38.9232,37.8899,38.8794,154400.0],["2016-03-18",39.0633,39.5887,38.4153,38.4503,312900.0],["2016-03-21",38.354,39.361,38.1438,39.2997,180000.0],["2016-03-22",38.967,41.5239,38.967,41.051,519200.0],["2016-03-23",40.7883,41.4276,40.6395,40.7095,320600.0],["2016-03-24",40.4994,41.5677,40.403,40.7183,177400.0],["2016-03-28",41.0773,41.0861,39.5887,40.2717,207900.0],["2016-03-29",40.2014,40.9742,39.6921,40.9654,344600.0],["2016-03-30",41.2289,41.7031,41.0181,41.5801,247500.0],["2016-03-31",41.5011,42.1421,41.2816,41.9753,355600.0],["2016-04-01",41.4748,42.1509,41.3782,42.0368,289400.0],["2016-04-04",41.9841,41.9841,41.0006,41.2904,345300.0],["2016-04-05",40.9391,42.669,40.9215,41.6328,453300.0],["2016-04-06",41.7206,41.8524,40.9479,41.2552,226200.0],["2016-04-07",40.9391,41.0093,40.3507,40.7459,298800.0],["2016-04-08",41.0533,41.5099,40.4737,40.6844,203600.0],["2016-04-11",40.7634,40.7634,39.7975,39.8414,348000.0],["2016-04-12",39.9292,41.185,39.5604,40.5264,269000.0],["2016-04-13",40.4912,40.7635,40.0083,40.3419,358400.0],["2016-04-14",40.3946,40.5703,40.0522,40.0873,290700.0],["2016-04-15",39.9556,40.5527,39.8502,40.3946,229500.0],["2016-04-18",40.0083,41.7031,40.0083,41.5099,494600.0],["2016-04-19",41.5977,41.9841,41.2816,41.3782,160700.0],["2016-04-20",41.3343,41.466,40.4912,40.8162,308700.0],["2016-04-21",40.8864,41.1235,40.4386,40.5264,208800.0],["2016-04-22",40.6669,41.2903,40.5176,41.0093,218900.0],["2016-04-25",40.9391,40.9391,40.1663,40.5,167600.0],["2016-04-26",40.702,41.185,40.421,41.0708,175700.0],["2016-04-27",41.1762,41.1762,40.0522,40.421,378600.0],["2016-04-28",40.3332,41.0006,39.8414,39.9995,473400.0],["2016-04-29",36.3113,39.9468,36.1708,39.1565,966400.0],["2016-05-02",39.3145,39.3409,38.2344,38.8755,408200.0],["2016-05-03",38.4979,38.6384,38.129,38.3134,258500.0],["2016-05-04",38.2168,38.6208,37.2245,37.2333,475900.0],["2016-05-05",37.5143,38.8227,37.3738,37.5407,393500.0],["2016-05-06",37.4968,38.2695,37.3738,38.1202,342800.0],["2016-05-09",38.2256,38.4188,37.7953,38.0149,291100.0],["2016-05-10",38.2959,38.4715,37.7251,37.7339,252600.0],["2016-05-11",37.7426,38.2081,37.3299,37.8129,175900.0],["2016-05-12",37.8129,38.4715,37.7075,37.9007,402400.0],["2016-05-13",37.7778,38.1115,37.1982,37.6987,458300.0],["2016-05-16",37.8744,38.2608,37.5495,37.7778,339600.0],["2016-05-17",37.6636,38.2081,36.522,36.645,354000.0],["2016-05-18",36.5308,36.7942,35.9512,36.0917,333000.0],["2016-05-19",35.8195,36.0478,35.2663,35.4156,264000.0],["2016-05-20",35.5385,36.1883,35.3453,36.1883,280600.0],["2016-05-23",36.1883,36.1883,35.5648,35.7668,156900.0],["2016-05-24",36.0127,37.2158,35.7405,37.1279,304900.0],["2016-05-25",37.286,37.3651,36.7679,37.2158,331400.0],["2016-05-26",37.1719,37.286,36.7328,36.8996,169300.0],["2016-05-27",36.8821,37.1455,35.8985,36.8908,210600.0],["2016-05-31",36.8733,37.7778,36.7416,37.6987,336000.0],["2016-06-01",37.4441,38.2783,37.3387,38.0676,254800.0],["2016-06-02",37.9095,38.2432,37.3738,37.971,212300.0],["2016-06-03",37.9183,38.252,37.3914,37.7163,216600.0],["2016-06-06",37.7163,39.4462,37.7163,39.4111,345500.0],["2016-06-07",39.4111,39.455,38.8228,38.9194,211200.0],["2016-06-08",38.9281,40.1927,38.7613,40.0609,251700.0],["2016-06-09",39.7536,39.7536,38.6208,39.1125,171200.0],["2016-06-10",38.6471,38.8491,38.3222,38.4891,179200.0],["2016-06-13",38.252,38.5242,38.0588,38.2081,207400.0],["2016-06-14",38.1115,38.4452,37.6812,38.2168,179000.0],["2016-06-15",38.3222,38.4364,38.0851,38.1642,174400.0],["2016-06-16",37.8831,38.252,37.207,38.1905,252800.0],["2016-06-17",37.7602,38.1554,37.5494,37.7163,613800.0],["2016-06-20",38.129,38.8052,37.7778,38.6383,208400.0],["2016-06-21",38.5066,38.5681,38.129,38.5066,228500.0],["2016-06-22",38.6208,38.9984,38.3486,38.7876,155200.0],["2016-06-23",39.3145,40.0785,39.0774,39.9819,165700.0],["2016-06-24",38.3046,38.9018,37.5143,37.6812,1161500.0],["2016-06-27",37.0753,37.0753,36.2674,36.3201,268000.0],["2016-06-28",36.4346,36.9807,36.3553,36.505,203400.0],["2016-06-29",37.2362,38.5928,37.1393,38.5752,273500.0],["2016-06-30",38.7161,40.1432,38.6809,40.1256,290400.0],["2016-07-01",40.0463,40.7863,39.4209,39.7204,202600.0],["2016-07-05",39.5618,39.694,39.0685,39.5442,147500.0],["2016-07-06",39.3416,40.152,39.0949,39.9494,186400.0],["2016-07-07",39.9406,41.0153,39.9406,40.892,260700.0],["2016-07-08",41.4029,41.9139,41.2267,41.8522,318300.0],["2016-07-11",42.1605,42.9445,42.1605,42.9357,246700.0],["2016-07-12",43.244,43.8607,43.015,43.6316,263300.0],["2016-07-13",43.8695,43.9399,43.0414,43.3585,311400.0],["2016-07-14",43.8166,44.2571,43.6581,44.0192,395600.0],["2016-07-15",44.3187,44.3892,43.8695,43.9928,269100.0],["2016-07-18",43.9928,44.5125,43.8871,44.2571,191900.0],["2016-07-19",44.1602,44.1602,42.9621,43.3321,293700.0],["2016-07-20",43.3674,43.5083,42.8388,43.3321,161100.0],["2016-07-21",43.3409,43.4731,42.3807,42.8124,227300.0],["2016-07-22",42.6802,42.7067,42.0548,42.3895,296000.0],["2016-07-25",42.3543,43.4819,42.3543,43.2176,244900.0],["2016-07-26",42.8917,44.2306,42.8917,44.0985,421200.0],["2016-07-27",44.1426,45.1997,44.1337,44.9266,387900.0],["2016-07-28",44.2923,45.138,44.2923,44.6975,328200.0],["2016-07-29",43.2704,44.768,41.6055,43.8518,671800.0],["2016-08-01",44.3099,44.354,43.614,44.169,361200.0],["2016-08-02",44.169,44.3187,43.429,44.0104,333200.0],["2016-08-03",43.8695,44.2571,43.385,44.1073,254700.0],["2016-08-04",44.028,44.028,43.1912,43.3938,223600.0],["2016-08-05",43.6669,44.9354,41.632,44.7768,251400.0],["2016-08-08",44.7151,45.0235,44.5566,44.6359,123200.0],["2016-08-09",44.5918,45.2349,44.4773,45.0147,186900.0],["2016-08-10",45.0763,45.1468,44.1073,44.4861,275700.0],["2016-08-11",44.539,44.7592,43.8254,43.8871,241400.0],["2016-08-12",43.7109,43.8254,42.9005,43.4554,397400.0],["2016-08-15",43.5083,44.0633,43.2528,44.0368,342300.0],["2016-08-16",44.0369,44.0369,42.601,42.8564,286900.0],["2016-08-17",42.8564,42.8564,42.1517,42.4688,219900.0],["2016-08-18",42.6186,43.2616,42.2838,43.2352,151500.0],["2016-08-19",43.1471,43.1471,42.0724,42.5745,233700.0],["2016-08-22",42.3807,42.7331,42.1869,42.6538,72400.0],["2016-08-23",42.7331,43.1912,42.5833,42.9621,123200.0],["2016-08-24",42.971,43.0855,42.5745,42.8564,132800.0],["2016-08-25",42.8652,42.9533,42.4336,42.5745,99000.0],["2016-08-26",42.6978,43.1383,42.2133,42.4336,99400.0],["2016-08-29",42.4072,42.8476,42.231,42.7067,113400.0],["2016-08-30",42.8652,43.1031,42.6098,42.7155,113000.0],["2016-08-31",42.8036,42.8036,41.9403,42.2838,144100.0],["2016-09-01",42.4688,42.6186,41.6231,42.601,193400.0],["2016-09-02",42.8124,43.1736,42.5217,43.1647,113100.0],["2016-09-06",43.3585,43.3585,42.5833,43.0414,126600.0],["2016-09-07",43.0414,43.5083,42.8212,43.4819,290400.0],["2016-09-08",43.4026,43.6845,43.1648,43.5524,245800.0],["2016-09-09",43.0326,43.0326,41.2355,41.3501,280000.0],["2016-09-12",40.9625,41.5967,40.6894,40.9977,165000.0],["2016-09-13",40.6189,40.8215,39.7028,39.7204,131900.0],["2016-09-14",39.7028,39.8789,39.2535,39.5266,207400.0],["2016-09-15",39.5266,40.6101,39.3856,40.5837,207400.0],["2016-09-16",40.9184,40.9184,40.1696,40.7334,312700.0],["2016-09-19",40.8039,41.8346,40.6453,41.6408,118300.0],["2016-09-20",41.9227,41.9227,41.2796,41.2884,411000.0],["2016-09-21",41.491,42.3543,41.4029,42.3543,145500.0],["2016-09-22",42.8829,43.3674,42.5569,43.2616,222100.0],["2016-09-23",43.0326,43.3938,42.1693,42.1781,174600.0],["2016-09-26",41.9843,43.1207,41.8434,42.5657,137800.0],["2016-09-27",42.6979,42.9798,42.3895,42.8212,119600.0],["2016-09-28",43.0155,43.8811,42.7329,43.6956,172500.0],["2016-09-29",43.6868,43.8458,42.4237,42.7064,257000.0],["2016-09-30",42.9448,44.5259,42.7417,43.9341,288800.0],["2016-10-03",43.4925,43.4925,42.4149,42.7329,177600.0],["2016-10-04",42.7417,43.1745,42.247,42.5474,216900.0],["2016-10-05",42.8919,43.6691,42.5385,43.413,172100.0],["2016-10-06",43.519,43.6338,42.7064,43.36,141100.0],["2016-10-07",43.4925,43.5896,42.7594,42.8124,261000.0],["2016-10-10",43.0685,43.8193,42.6975,42.7947,174500.0],["2016-10-11",42.4767,42.4767,40.7367,40.878,193000.0],["2016-10-12",40.984,40.984,40.3569,40.9752,127600.0],["2016-10-13",40.4098,40.4628,39.8181,40.3039,165500.0],["2016-10-14",40.4187,40.7013,39.4029,39.4912,234400.0],["2016-10-17",39.4471,39.7474,39.0143,39.5266,308900.0],["2016-10-18",40.3833,40.3833,38.7846,39.3676,221100.0],["2016-10-19",39.2351,39.2439,38.396,38.8464,363900.0],["2016-10-20",38.4401,38.6698,38.2458,38.343,309700.0],["2016-10-21",37.9102,38.5373,37.7335,38.449,283600.0],["2016-10-24",39.0408,39.5266,38.3871,39.2969,253300.0],["2016-10-25",39.3323,39.3323,38.6345,38.714,209500.0],["2016-10-26",38.5461,39.3234,38.1045,39.1821,301400.0],["2016-10-27",39.3411,39.3764,37.6187,37.7247,394400.0],["2016-10-28",37.9808,41.9114,37.9808,41.7436,892900.0],["2016-10-31",41.9026,43.625,41.8496,43.4218,513500.0],["2016-11-01",43.8723,44.0754,41.6199,41.7083,398600.0],["2016-11-02",41.6111,41.8849,41.0105,41.0546,332200.0],["2016-11-03",41.143,41.6288,40.507,41.0988,260900.0],["2016-11-04",41.1871,41.7701,40.6483,41.0458,431000.0],["2016-11-07",42.0616,42.8212,41.9026,42.1146,234400.0],["2016-11-08",41.8938,42.8035,41.7348,42.3707,140200.0],["2016-11-09",45.7007,50.4703,44.6054,46.9902,1964500.0],["2016-11-10",50.2407,50.4527,46.9991,48.589,866000.0],["2016-11-11",48.642,50.9561,48.642,50.8148,811200.0],["2016-11-14",51.7599,53.3763,50.7265,53.076,756800.0],["2016-11-15",52.9965,53.2792,51.071,51.124,959100.0],["2016-11-16",50.5233,51.4773,50.0817,51.442,590700.0],["2016-11-17",51.7158,52.6609,51.0268,51.5656,378700.0],["2016-11-18",51.8041,51.9542,50.6382,50.912,471700.0],["2016-11-21",50.912,51.2035,49.9139,51.1416,392500.0],["2016-11-22",51.6893,52.6344,51.3095,52.5372,394500.0],["2016-11-23",52.5372,54.2773,52.5372,54.1448,451400.0],["2016-11-25",54.4186,54.9221,53.5265,53.9858,202200.0],["2016-11-28",54.0741,54.1801,53.3057,53.924,605500.0],["2016-11-29",54.0123,54.0211,52.5372,53.447,431700.0],["2016-11-30",54.0034,54.5599,52.0867,52.1044,460600.0],["2016-12-01",52.5726,53.2085,51.9366,52.6256,438300.0],["2016-12-02",52.5549,52.8022,52.0602,52.2457,193500.0],["2016-12-05",53.0495,53.2173,52.6432,52.758,351300.0],["2016-12-06",52.8199,53.0672,51.9189,52.4754,402700.0],["2016-12-07",52.3959,53.5795,52.3076,53.3763,366500.0],["2016-12-08",53.6501,54.0388,52.8817,53.2792,493900.0],["2016-12-09",53.6502,54.2596,52.8375,53.3498,521000.0],["2016-12-12",53.2703,53.9505,51.9013,52.1132,523100.0],["2016-12-13",52.4224,52.5725,50.6293,50.9208,527800.0],["2016-12-14",50.7707,51.8394,50.7177,50.9208,324700.0],["2016-12-15",50.7353,51.4773,50.064,51.1063,258400.0],["2016-12-16",50.7,51.4066,50.2937,50.5145,1040900.0],["2016-12-19",50.4262,51.3006,49.5783,50.5675,340400.0],["2016-12-20",50.7883,51.9013,50.5764,51.4685,367200.0],["2016-12-21",51.4243,51.6009,50.1259,50.17,292400.0],["2016-12-22",50.2672,50.7883,49.9934,50.2054,257200.0],["2016-12-23",50.3025,50.6823,49.2161,49.7461,202200.0],["2016-12-27",49.9845,50.2319,49.6401,50.1082,149500.0],["2016-12-28",50.3472,50.5509,49.4796,49.5328,197800.0],["2016-12-29",49.6036,49.878,48.8777,49.037,229800.0],["2016-12-30",49.3026,49.5328,48.1605,48.6917,217600.0],["2017-01-03",49.3557,49.9577,48.5501,48.8422,266700.0],["2017-01-04",48.8245,50.3384,48.8068,50.2499,275800.0],["2017-01-05",50.0285,50.303,49.1078,49.4,238700.0],["2017-01-06",49.5062,49.5062,48.3819,48.3907,307400.0],["2017-01-09",48.1959,48.3376,46.4873,46.9123,466600.0],["2017-01-10",47.3638,48.4084,47.2487,48.2933,423200.0],["2017-01-11",48.3642,49.1963,47.8949,48.4881,205800.0],["2017-01-12",48.2402,48.4527,47.0274,47.9038,244500.0],["2017-01-13",48.1871,49.099,48.1074,48.7537,193100.0],["2017-01-17",48.311,48.4084,47.5585,48.0632,354600.0],["2017-01-18",48.2225,49.2583,48.0189,48.9927,314900.0],["2017-01-19",49.3557,49.4708,48.8068,49.037,248800.0],["2017-01-20",49.1078,49.8338,48.975,49.4708,296300.0],["2017-01-23",49.515,49.6478,47.8418,48.4792,201700.0],["2017-01-24",48.8422,51.3299,48.8422,51.2414,288600.0],["2017-01-25",52.0205,53.1094,51.9408,52.7464,278200.0],["2017-01-26",53.0209,53.1005,51.87,52.0824,236300.0],["2017-01-27",52.1178,52.6136,50.6925,51.5158,204300.0],["2017-01-30",50.967,50.967,49.8161,50.8342,230700.0],["2017-01-31",50.5951,50.8076,49.0104,49.6921,346500.0],["2017-02-01",49.9577,50.7191,49.3646,49.5682,173100.0],["2017-02-02",49.2052,49.4265,48.1428,48.5766,166700.0],["2017-02-03",48.8953,49.6301,48.7891,49.1698,299500.0],["2017-02-06",48.5766,48.9308,47.7267,47.7444,272600.0],["2017-02-07",47.5674,48.134,47.0008,47.8241,424700.0],["2017-02-08",47.709,47.7533,46.8149,47.1247,259200.0],["2017-02-09",47.3195,48.6474,47.1513,47.6913,304600.0],["2017-02-10",47.9127,48.8599,47.7887,48.373,201100.0],["2017-02-13",49.0016,49.3646,47.7445,47.7799,249900.0],["2017-02-14",47.771,48.4881,47.5143,48.2579,309000.0],["2017-02-15",48.0543,49.1344,48.0543,48.7271,324000.0],["2017-02-16",48.6917,48.8245,47.7976,48.6652,266700.0],["2017-02-17",46.0358,47.47,43.3888,47.2841,1863900.0],["2017-02-21",47.0362,48.9219,46.7618,48.7006,727800.0],["2017-02-22",48.5589,48.7891,47.7887,48.0809,581700.0],["2017-02-23",48.3819,48.3819,44.9557,47.0362,730300.0],["2017-02-24",46.5759,47.833,46.4785,47.7267,522000.0],["2017-02-27",47.47,48.913,47.4257,48.4084,501100.0],["2017-02-28",48.3376,48.5501,46.3103,46.93,473100.0],["2017-03-01",48.0366,49.3114,47.8153,48.0012,615300.0],["2017-03-02",48.1163,48.1163,46.6201,46.7175,355600.0],["2017-03-03",46.8769,47.5497,46.6113,47.0274,380300.0],["2017-03-06",46.6113,46.6909,45.8587,46.443,194200.0],["2017-03-07",46.3988,46.5847,45.8676,46.1597,209900.0],["2017-03-08",46.2483,46.5139,45.2921,45.3364,213500.0],["2017-03-09",45.4515,45.6905,44.7964,45.0797,249500.0],["2017-03-10",45.6286,46.0535,45.2567,45.8499,252000.0],["2017-03-13",45.8499,46.2483,45.2036,45.3187,178700.0],["2017-03-14",44.8141,45.1859,43.9111,44.9911,163300.0],["2017-03-15",45.4161,46.6644,45.2567,46.3811,365700.0],["2017-03-16",46.9919,46.9919,44.938,45.0266,406100.0],["2017-03-17",44.9292,44.9292,42.7425,43.3622,1036500.0],["2017-03-20",43.0435,43.3533,42.0608,42.4415,629600.0],["2017-03-21",42.6008,42.8044,40.0334,41.1755,769300.0],["2017-03-22",40.963,41.6093,40.5292,41.0427,396600.0],["2017-03-23",40.9896,41.6181,40.7063,41.4676,331900.0],["2017-03-24",41.5562,41.7863,41.0073,41.2463,326900.0],["2017-03-27",40.4938,41.2994,40.1662,41.1843,388300.0],["2017-03-28",41.0161,41.7509,40.0069,41.503,358000.0],["2017-03-29",41.4054,43.5716,41.0148,43.2608,673900.0],["2017-03-30",43.6958,46.1638,43.6692,44.6191,1378200.0],["2017-03-31",44.6191,45.2849,43.7935,44.557,776900.0],["2017-04-03",45.9596,46.1638,43.7935,44.5925,532400.0],["2017-04-04",44.4593,44.8144,43.8113,44.2551,496700.0],["2017-04-05",44.7079,45.8353,44.5925,45.063,797100.0],["2017-04-06",45.0541,45.427,43.6515,43.9622,696600.0],["2017-04-07",45.5158,48.2057,45.5158,47.7796,1415800.0],["2017-04-10",47.7796,48.6851,46.8829,47.6198,724700.0],["2017-04-11",47.1936,47.8062,46.9007,47.6642,514900.0],["2017-04-12",47.4422,47.46,46.5278,46.9983,656100.0],["2017-04-13",46.9628,47.3446,45.7555,45.8531,498800.0],["2017-04-17",46.0395,46.6255,45.4536,46.5633,303900.0],["2017-04-18",46.1372,46.6343,45.5069,46.5278,475700.0],["2017-04-19",46.803,47.2558,45.8886,45.9419,498600.0],["2017-04-20",46.3059,46.7142,45.7288,46.4568,293100.0],["2017-04-21",46.2437,46.3059,45.5779,45.8797,227000.0],["2017-04-24",46.9096,47.2203,46.4834,46.9273,322000.0],["2017-04-25",47.4422,47.9127,46.9983,47.7973,268200.0],["2017-04-26",47.8151,48.4986,47.7085,47.7618,262400.0],["2017-04-27",47.7973,48.1347,47.2292,47.6286,167600.0],["2017-04-28",47.8062,47.8151,46.4923,46.7941,338400.0],["2017-05-01",47.0072,47.4245,45.8975,47.2913,661700.0],["2017-05-02",46.4745,48.9248,45.6045,48.0548,1191800.0],["2017-05-03",47.5043,47.7352,46.5012,47.1315,655600.0],["2017-05-04",47.238,47.6553,46.6343,47.1315,387800.0],["2017-05-05",47.238,47.238,46.0662,46.7586,303900.0],["2017-05-08",46.7497,46.9007,44.9831,45.2228,429600.0],["2017-05-09",45.1695,45.4625,44.0687,44.2196,584400.0],["2017-05-10",44.2196,44.335,43.2076,43.6337,559400.0],["2017-05-11",43.4917,43.8645,42.5062,43.7935,409600.0],["2017-05-12",43.4384,43.4384,41.9025,42.9501,604200.0],["2017-05-15",43.2608,43.8024,42.666,42.9501,368500.0],["2017-05-16",43.0655,43.0655,41.8138,42.4263,442600.0],["2017-05-17",42.4263,42.4263,40.1714,40.5798,698600.0],["2017-05-18",40.1714,41.867,40.0737,41.0592,551000.0],["2017-05-19",41.725,42.3642,41.2634,41.6185,365200.0],["2017-05-22",41.8493,42.0179,40.8994,41.0769,326300.0],["2017-05-23",41.2101,41.7694,40.6952,41.5474,260700.0],["2017-05-24",41.4498,41.8049,40.6419,41.1657,320600.0],["2017-05-25",41.3788,41.9913,41.1479,41.7516,577400.0],["2017-05-26",41.654,42.2133,41.361,42.0623,474700.0],["2017-05-30",41.8493,42.3908,41.3433,41.3433,356400.0],["2017-05-31",41.432,41.867,40.784,41.6007,430300.0],["2017-06-01",41.7428,42.2488,41.3521,42.0623,419600.0],["2017-06-02",42.1422,43.0389,42.0978,42.5772,450300.0],["2017-06-05",42.6216,42.7903,41.9736,42.0535,314300.0],["2017-06-06",41.654,41.9203,40.8461,41.583,392100.0],["2017-06-07",41.5741,42.1778,41.1835,41.2989,344900.0],["2017-06-08",41.3166,42.7814,40.8727,42.2665,292600.0],["2017-06-09",42.524,45.063,42.524,44.9121,840200.0],["2017-06-12",45.2672,45.7377,44.0509,44.122,495600.0],["2017-06-13",44.3439,44.7612,43.8024,44.3883,435400.0],["2017-06-14",44.6724,44.7434,43.5627,44.3705,382000.0],["2017-06-15",43.7313,44.3972,43.6603,44.3794,374400.0],["2017-06-16",43.9444,44.335,43.6159,43.8734,467400.0],["2017-06-19",43.8823,44.406,43.8024,44.3528,308800.0],["2017-06-20",44.0332,44.0598,42.3731,42.4885,390700.0],["2017-06-21",42.6128,42.8169,41.9736,42.089,277900.0],["2017-06-22",42.1334,42.7193,41.6362,41.8759,296400.0],["2017-06-23",41.9292,42.9945,41.6185,42.8347,281000.0],["2017-06-26",42.9767,43.9355,42.8081,43.5715,266400.0],["2017-06-27",43.1365,43.2164,41.9292,42.6571,824400.0],["2017-06-28",42.5948,43.0755,41.9628,43.0399,560100.0],["2017-06-29",43.1378,43.4939,41.7581,41.8649,301000.0],["2017-06-30",42.0073,43.5384,41.9539,42.942,395800.0],["2017-07-03",43.218,44.3663,42.577,44.0992,229900.0],["2017-07-05",44.1437,44.4553,43.6898,44.2862,333500.0],["2017-07-06",43.9568,44.3129,43.7076,43.9746,519900.0],["2017-07-07",44.0903,44.8559,43.5651,44.7491,247000.0],["2017-07-10",44.5888,44.5888,43.9746,44.2862,588300.0],["2017-07-11",44.3485,44.4731,43.7254,43.9568,451600.0],["2017-07-12",44.3841,45.0072,44.1348,44.4019,368700.0],["2017-07-13",44.4375,44.9538,44.2417,44.9538,429100.0],["2017-07-14",44.9449,45.3544,44.8203,44.8292,248800.0],["2017-07-17",44.758,44.8203,44.0992,44.5087,484000.0],["2017-07-18",44.3485,44.4998,43.4405,43.6542,275600.0],["2017-07-19",43.6541,44.2862,43.6185,44.1526,263100.0],["2017-07-20",44.1971,44.1971,43.2001,43.2269,287200.0],["2017-07-21",43.3159,43.7432,42.8263,43.6185,445300.0],["2017-07-24",43.6007,43.8055,43.2536,43.6185,386500.0],["2017-07-25",44.0992,44.7491,44.028,44.2506,644800.0],["2017-07-26",44.2417,44.2417,43.1378,43.3337,331200.0],["2017-07-27",43.6363,44.1348,43.4138,43.6096,518200.0],["2017-07-28",43.3426,43.3604,41.8827,42.1676,535700.0],["2017-07-31",42.4257,44.0369,42.0963,43.6363,684300.0],["2017-08-01",43.2625,48.9418,42.5592,48.4878,1493700.0],["2017-08-02",48.6213,49.28,46.9923,47.384,684500.0],["2017-08-03",47.5086,48.292,46.9033,46.9478,445700.0],["2017-08-04",46.9478,47.9181,46.9389,47.3039,259000.0],["2017-08-07",47.295,47.5175,46.7431,47.3662,286500.0],["2017-08-08",47.2771,48.826,47.2771,47.6599,436500.0],["2017-08-09",47.3573,47.8914,47.2772,47.6332,267800.0],["2017-08-10",47.1347,47.3484,45.8084,45.8173,308500.0],["2017-08-11",45.4167,46.6184,45.4167,46.6095,311500.0],["2017-08-14",46.9923,47.2059,46.5472,46.9567,257800.0],["2017-08-15",46.9745,46.9745,45.657,45.7639,218700.0],["2017-08-16",45.8974,46.3336,45.0962,45.3099,226900.0],["2017-08-17",45.114,45.9419,44.3663,44.5087,345100.0],["2017-08-18",44.0191,44.7936,43.7966,43.9746,233900.0],["2017-08-21",43.9301,43.9835,42.8263,43.3426,219200.0],["2017-08-22",43.4761,44.3307,43.3248,44.0547,276300.0],["2017-08-23",43.7521,44.5176,43.6987,44.1882,224900.0],["2017-08-24",44.4197,45.0606,44.2684,44.8025,183700.0],["2017-08-25",44.9271,46.5739,44.9271,46.1021,337000.0],["2017-08-28",46.387,46.7163,45.7817,46.3069,657300.0],["2017-08-29",45.933,47.1436,45.4256,46.752,480600.0],["2017-08-30",46.5472,47.651,46.3692,47.2861,309900.0],["2017-08-31",47.6332,49.3691,47.6332,49.1643,466700.0],["2017-09-01",49.3691,49.6984,49.013,49.0219,201700.0],["2017-09-05",49.0041,49.4759,48.835,49.2444,350700.0],["2017-09-06",49.5738,50.099,49.1287,49.8587,295300.0],["2017-09-07",49.9388,49.9477,49.1465,49.4136,294400.0],["2017-09-08",49.467,49.7607,48.7905,49.6005,271900.0],["2017-09-11",49.5382,49.7429,48.9329,49.1287,237300.0],["2017-09-12",49.4047,50.5441,49.0842,50.3483,213600.0],["2017-09-13",50.3037,51.363,50.1969,50.9892,418700.0],["2017-09-14",50.9625,51.1138,50.4729,50.7666,319500.0],["2017-09-15",50.8735,51.1672,49.9833,50.7043,445100.0],["2017-09-18",50.8111,51.4432,50.3394,50.8022,223600.0],["2017-09-19",50.7043,50.8824,50.188,50.3037,229300.0],["2017-09-20",50.3572,51.0871,50.0456,50.6509,242200.0],["2017-09-21",50.6064,51.4699,50.2948,51.2117,226100.0],["2017-09-22",51.1405,51.7814,50.8824,51.6746,229700.0],["2017-09-25",51.6301,52.1642,50.9536,51.8437,174100.0],["2017-09-26",51.9061,52.4135,51.5144,52.0307,163400.0],["2017-09-27",52.3066,52.8407,51.8259,52.4313,379100.0],["2017-09-28",52.3331,52.6365,51.4767,51.7086,248600.0],["2017-09-29",51.6551,52.1458,51.4231,51.6997,291900.0],["2017-10-02",51.896,52.9487,51.3696,52.9219,475300.0],["2017-10-03",53.0825,53.3769,51.4856,52.5651,333600.0],["2017-10-04",52.5651,52.5651,51.7443,52.1725,281000.0],["2017-10-05",52.2261,53.0379,52.0566,52.6811,180700.0],["2017-10-06",52.3331,53.5197,52.3331,53.4929,310600.0],["2017-10-09",53.5286,53.7338,52.0209,52.2974,241000.0],["2017-10-10",52.7078,53.0112,52.1369,52.8506,273700.0],["2017-10-11",52.806,53.0022,50.9325,51.9495,283700.0],["2017-10-12",51.7176,52.458,51.2715,52.0923,170600.0],["2017-10-13",52.3331,52.6008,51.8157,52.1279,148200.0],["2017-10-16",52.5116,53.3145,51.9227,52.235,215800.0],["2017-10-17",52.4848,52.5918,51.8246,52.0833,213200.0],["2017-10-18",52.1993,52.4491,51.6283,51.7176,249800.0],["2017-10-19",51.4231,51.6016,51.0484,51.4499,301400.0],["2017-10-20",51.896,52.119,51.3161,51.5927,262100.0],["2017-10-23",51.6729,52.0922,50.9057,51.325,229900.0],["2017-10-24",51.4678,51.9941,51.4499,51.7622,228900.0],["2017-10-25",51.6551,51.6551,49.7638,50.4864,386100.0],["2017-10-26",50.7808,51.7978,50.3169,51.6283,276300.0],["2017-10-27",54.3226,57.0704,54.3226,56.3388,1079000.0],["2017-10-30",56.8117,57.918,56.4102,56.9455,481700.0],["2017-10-31",57.1775,57.6057,55.6697,56.8206,503600.0],["2017-11-01",57.3024,57.5165,55.6787,56.0623,358500.0],["2017-11-02",56.089,57.2667,55.6787,56.9723,339600.0],["2017-11-03",56.8117,57.2667,56.2853,57.2578,316900.0],["2017-11-06",57.5432,59.051,57.4273,58.8101,295100.0],["2017-11-07",58.9974,59.952,58.6941,59.4703,370300.0],["2017-11-08",59.0331,59.5238,57.5432,58.4354,198600.0],["2017-11-09",58.2124,58.2213,56.9455,57.6146,217500.0],["2017-11-10",57.1596,57.1864,56.2675,56.6243,331600.0],["2017-11-13",56.4727,57.57,56.1337,57.1685,241500.0],["2017-11-14",56.4816,57.3559,54.9917,55.3307,321700.0],["2017-11-15",54.8847,55.4021,54.5278,54.6705,220300.0],["2017-11-16",54.8222,55.5895,54.8044,55.2594,232800.0],["2017-11-17",54.9828,56.8563,54.9828,56.4102,306300.0],["2017-11-20",56.6154,58.5781,56.6154,57.8466,275300.0],["2017-11-21",58.2837,58.5157,57.8109,58.48,203000.0],["2017-11-22",58.8368,59.3097,57.9982,58.0428,139300.0],["2017-11-24",58.141,58.364,57.3113,57.4273,66600.0],["2017-11-27",57.6503,57.9179,56.6065,56.776,186600.0],["2017-11-28",57.0079,57.9269,56.544,57.9001,224800.0],["2017-11-29",57.909,58.8904,57.909,58.4265,132500.0],["2017-11-30",58.8815,59.39,58.3997,59.2116,159700.0],["2017-12-01",59.1313,59.1313,55.7322,58.5514,185700.0],["2017-12-04",59.3721,60.1305,58.48,58.596,224400.0],["2017-12-05",58.5335,58.5335,57.6325,57.6325,199700.0],["2017-12-06",57.6057,58.8458,57.2488,58.248,207300.0],["2017-12-07",58.2926,59.5417,58.0785,58.3194,199000.0],["2017-12-08",58.7476,58.7476,58.1588,58.4711,232700.0],["2017-12-11",58.7833,58.8369,56.2942,56.4905,350000.0],["2017-12-12",56.8295,57.2132,56.5084,56.7136,186900.0],["2017-12-13",56.6957,57.5432,55.9106,56.6243,272200.0],["2017-12-14",56.66,56.66,54.9025,55.1345,288600.0],["2017-12-15",55.4021,56.883,54.9917,55.6519,775400.0],["2017-12-18",56.3745,57.802,55.9552,57.6949,335500.0],["2017-12-19",57.6235,57.793,56.3032,56.3656,261800.0],["2017-12-20",56.7492,57.5343,56.5351,57.3648,259400.0],["2017-12-21",57.6414,57.9715,56.8385,57.1061,178200.0],["2017-12-22",57.347,57.347,56.1158,56.6511,167100.0],["2017-12-26",56.8295,57.5522,56.4102,57.2578,128800.0],["2017-12-27",57.4273,58.0785,57.0615,57.8287,160700.0],["2017-12-28",58.2221,58.6422,57.8466,58.1774,139800.0],["2017-12-29",58.2399,58.4098,56.604,56.7024,206100.0],["2018-01-02",56.9527,57.8198,56.7024,57.2119,191700.0],["2018-01-03",57.2477,57.9807,57.2477,57.5695,212800.0],["2018-01-04",58.0075,58.5975,57.1046,58.3025,163300.0],["2018-01-05",58.383,58.383,57.0152,57.3996,138900.0],["2018-01-08",57.3996,57.6499,56.4878,57.2834,184600.0],["2018-01-09",57.3103,58.0969,57.2656,57.346,111300.0],["2018-01-10",57.1136,57.5427,56.7649,57.4354,132100.0],["2018-01-11",57.8824,60.001,57.4175,59.9474,251600.0],["2018-01-12",60.2245,60.6983,59.8043,60.0278,208200.0],["2018-01-16",60.7877,60.7877,58.6243,58.8746,199400.0],["2018-01-17",58.9372,59.0802,58.0611,58.678,163800.0],["2018-01-18",59.2054,59.5183,58.3025,59.0981,286900.0],["2018-01-19",59.116,60.6983,59.116,60.4658,225700.0],["2018-01-22",60.3318,60.4211,59.411,59.8043,165300.0],["2018-01-23",59.9027,60.0099,59.2143,59.6971,145300.0],["2018-01-24",60.1887,61.172,59.5093,60.2334,208600.0],["2018-01-25",60.7161,60.7161,59.2233,60.1887,169600.0],["2018-01-26",60.5374,60.6536,58.6422,60.0725,201200.0],["2018-01-29",60.0725,61.2883,60.0189,60.6446,192500.0],["2018-01-30",59.9384,60.4569,59.3395,60.3496,192200.0],["2018-01-31",61.1005,61.3061,59.5987,59.6166,218500.0],["2018-02-01",59.3931,60.6089,58.9462,59.9652,264500.0],["2018-02-02",59.6702,59.6702,57.793,57.8734,131500.0],["2018-02-05",57.1672,57.7125,52.9836,53.0551,380000.0],["2018-02-06",51.8036,53.9937,50.9901,53.3233,630900.0],["2018-02-07",53.2786,55.4866,53.1356,54.8072,233500.0],["2018-02-08",54.9503,55.1022,53.0372,53.064,289400.0],["2018-02-09",53.9312,54.396,52.0092,53.6183,196500.0],["2018-02-12",54.2083,54.4318,52.1344,53.368,182400.0],["2018-02-13",53.1177,54.8162,53.1088,53.7077,213000.0],["2018-02-14",52.4294,52.4294,48.7821,50.123,1482800.0],["2018-02-15",50.4985,51.5622,49.7118,51.5533,935700.0],["2018-02-16",53.1445,54.4765,52.036,53.958,795200.0],["2018-02-20",53.7792,55.4062,53.4037,53.6362,439500.0],["2018-02-21",53.5378,54.8072,53.0194,53.225,318900.0],["2018-02-22",53.5289,54.8162,53.0462,54.1547,487400.0],["2018-02-23",54.3334,54.3692,53.0641,54.101,334600.0],["2018-02-26",54.405,54.9681,53.5736,54.3513,312400.0],["2018-02-27",54.3513,55.0575,53.3144,53.3144,364800.0],["2018-02-28",53.4306,53.511,51.8751,51.9377,320100.0],["2018-03-01",51.9556,52.7601,51.2851,51.9645,297900.0],["2018-03-02",51.3566,52.7691,51.0348,52.5903,217400.0],["2018-03-05",52.2953,53.1445,52.0718,52.9568,246600.0],["2018-03-06",53.1892,53.4306,52.5813,53.1266,289000.0],["2018-03-07",52.626,54.0653,52.626,53.8507,240300.0],["2018-03-08",54.1904,54.253,53.2786,53.7881,176000.0],["2018-03-09",54.3334,55.433,53.8328,55.3794,253500.0],["2018-03-12",55.3793,56.0945,55.2006,55.3704,280200.0],["2018-03-13",55.5403,56.6666,54.9056,55.1648,255200.0],["2018-03-14",55.3347,55.9693,54.5212,54.9056,436400.0],["2018-03-15",54.9771,55.138,54.2709,54.5033,210500.0],["2018-03-16",54.4854,54.7804,54.0116,54.0831,517000.0],["2018-03-19",53.7881,53.7881,52.2416,52.6797,356200.0],["2018-03-20",52.9121,53.1713,52.2684,52.4919,239900.0],["2018-03-21",52.4204,53.1177,51.8751,52.7154,287200.0],["2018-03-22",52.3042,53.2428,51.008,51.0348,389400.0],["2018-03-23",51.2494,51.303,47.9507,48.0133,439700.0],["2018-03-26",48.9877,48.9877,47.173,48.3441,544200.0],["2018-03-27",48.4335,48.4335,46.6098,47.0747,353900.0],["2018-03-28",47.4869,48.0246,46.9313,47.8274,432900.0],["2018-03-29",48.159,50.5428,47.8902,50.0589,604400.0],["2018-04-02",49.8707,50.1574,47.6841,48.2128,362500.0],["2018-04-03",48.4637,49.3151,48.1769,49.1269,280800.0],["2018-04-04",48.2934,50.4711,47.9798,50.2202,414700.0],["2018-04-05",51.5285,52.362,51.2687,51.6182,287900.0],["2018-04-06",51.0357,51.654,48.6698,49.548,231300.0],["2018-04-09",49.8796,49.9065,48.8222,48.8311,237700.0],["2018-04-10",49.6914,50.5786,49.1717,50.3008,208900.0],["2018-04-11",49.8259,50.3098,49.1986,49.5122,216900.0],["2018-04-12",50.023,50.3277,49.5839,49.9065,195100.0],["2018-04-13",50.256,50.256,49.091,49.3688,208700.0],["2018-04-16",49.8707,50.3456,49.3061,50.0051,148200.0],["2018-04-17",50.498,50.8833,50.2022,50.4442,168900.0],["2018-04-18",50.4711,50.9102,50.023,50.4352,144800.0],["2018-04-19",50.3994,50.6414,49.7721,50.2022,140300.0],["2018-04-20",50.1754,50.3187,49.0193,49.2165,255900.0],["2018-04-23",49.1627,49.8707,49.0372,49.4315,191600.0],["2018-04-24",49.6018,49.9334,48.1232,48.4099,301200.0],["2018-04-25",48.6788,49.4764,48.0963,48.9924,199600.0],["2018-04-26",49.0641,49.0641,47.5855,47.7109,266500.0],["2018-04-27",47.7916,48.1232,47.0657,47.6751,309700.0],["2018-04-30",49.8975,49.8975,46.9223,46.9403,710300.0],["2018-05-01",47.1016,48.6967,46.761,48.4279,937200.0],["2018-05-02",48.8043,49.5929,48.5533,48.9028,387000.0],["2018-05-03",48.8401,49.3599,47.7737,48.7326,384100.0],["2018-05-04",48.2755,48.5712,47.3973,48.4279,416900.0],["2018-05-07",48.7415,50.2022,48.3024,49.9244,400400.0],["2018-05-08",50.1933,51.6181,49.9961,51.43,404200.0],["2018-05-09",51.6809,51.6809,50.6593,50.8923,266900.0],["2018-05-10",50.8654,51.1522,50.3904,50.9998,186200.0],["2018-05-11",51.179,51.4927,50.7041,51.2776,223300.0],["2018-05-14",51.3403,51.7167,51.2149,51.3403,326600.0],["2018-05-15",51.0446,52.0304,50.7668,51.9856,345500.0],["2018-05-16",52.1559,53.4642,52.1559,52.819,259800.0],["2018-05-17",52.7383,53.8675,52.7383,53.1058,299500.0],["2018-05-18",53.3029,53.8137,53.043,53.2492,315200.0],["2018-05-21",53.518,53.6166,52.3888,53.1416,249000.0],["2018-05-22",53.052,53.0699,52.1917,52.2813,213300.0],["2018-05-23",51.9676,51.9676,51.1073,51.6898,196600.0],["2018-05-24",51.5196,51.6809,50.4621,51.2507,207900.0],["2018-05-25",51.0715,51.3762,50.2112,50.7937,256100.0],["2018-05-29",50.3815,51.3672,50.014,50.5338,316700.0],["2018-05-30",51.0267,51.8063,50.8295,51.3762,322700.0],["2018-05-31",51.3852,51.7615,50.5159,50.964,250200.0],["2018-06-01",51.5554,51.7347,50.8564,51.2418,170200.0],["2018-06-04",51.5823,51.9229,51.1701,51.5017,165400.0],["2018-06-05",51.4568,51.9408,51.0536,51.6988,163400.0],["2018-06-06",51.9766,52.7832,51.7257,52.6398,270400.0],["2018-06-07",52.6487,52.8548,52.4157,52.6666,175600.0],["2018-06-08",52.6756,53.1237,52.0125,52.9713,260900.0],["2018-06-11",53.0251,53.0251,51.9677,52.5591,227700.0],["2018-06-12",52.6129,52.7742,51.7167,52.0662,275400.0],["2018-06-13",52.2365,52.4874,51.663,52.0752,252600.0],["2018-06-14",52.3351,52.3978,50.6862,51.1611,514900.0],["2018-06-15",50.9729,51.6988,50.6413,51.5644,1507800.0],["2018-06-18",51.5554,51.9228,51.0894,51.3224,583500.0],["2018-06-19",50.955,51.5554,50.5428,51.3314,359300.0],["2018-06-20",51.5285,52.5501,50.9102,52.4336,350100.0],["2018-06-21",52.4964,52.4964,51.412,51.7346,211700.0],["2018-06-22",52.1827,52.3799,51.1522,51.2059,317800.0],["2018-06-25",51.0625,51.4389,50.0857,50.7041,236400.0],["2018-06-26",50.946,51.7436,50.3904,51.6719,239900.0],["2018-06-27",51.7884,51.7884,50.2291,50.3098,277700.0],["2018-06-28",50.0942,50.0942,48.3696,49.1331,353700.0],["2018-06-29",49.4115,50.4445,49.4115,49.9954,343200.0],["2018-07-02",49.4115,50.3367,48.8995,50.3277,227600.0],["2018-07-03",50.4715,50.8128,49.69,49.8337,202000.0],["2018-07-05",50.2199,50.4445,49.4654,50.4176,263900.0],["2018-07-06",50.3098,51.1811,50.184,50.4176,271700.0],["2018-07-09",50.7679,51.1361,50.3547,50.9745,155900.0],["2018-07-10",50.9116,51.3517,50.678,50.9924,206300.0],["2018-07-11",50.5703,50.8936,50.2289,50.4265,162200.0],["2018-07-12",50.7589,50.7589,49.7349,50.3277,259400.0],["2018-07-13",50.2379,50.8487,50.0134,50.3188,172700.0],["2018-07-16",50.3727,50.7319,48.3337,48.7109,212400.0],["2018-07-17",48.5493,49.3307,48.5493,48.9535,222200.0],["2018-07-18",48.9804,49.6181,48.6391,49.3307,196800.0],["2018-07-19",49.196,49.8697,48.7469,49.69,215300.0],["2018-07-20",49.6002,49.8068,48.9085,49.0433,209600.0],["2018-07-23",48.8636,49.2948,48.2708,48.7558,124700.0],["2018-07-24",49.0433,49.0433,47.7588,47.9834,118600.0],["2018-07-25",47.9205,47.9205,45.9983,46.6989,487800.0],["2018-07-26",46.6989,47.8486,46.654,46.7168,235400.0],["2018-07-27",46.8246,46.9324,45.6659,45.8545,274900.0],["2018-07-30",46.0162,47.6061,46.0162,47.0312,316300.0],["2018-07-31",47.139,48.6121,46.7797,48.4594,331100.0],["2018-08-01",48.19,48.4325,47.3905,47.7139,221900.0],["2018-08-02",47.4175,48.7558,47.157,48.2798,205400.0],["2018-08-03",48.0462,49.0163,47.2019,47.2827,241000.0],["2018-08-06",47.5971,48.3247,47.0672,47.8037,329300.0],["2018-08-07",48.0462,48.2259,47.2827,47.5881,332700.0],["2018-08-08",45.0911,45.7378,40.9951,41.4712,1674100.0],["2018-08-09",41.2017,43.3126,40.8784,41.579,1019200.0],["2018-08-10",40.9233,41.6688,39.9532,40.9053,862300.0],["2018-08-13",40.8604,40.8604,39.6119,39.6747,892400.0],["2018-08-14",39.5759,40.1598,38.4262,38.5969,1292400.0],["2018-08-15",38.0669,38.525,36.6118,37.7795,1260900.0],["2018-08-16",37.8334,39.7825,37.8334,39.5221,778000.0],["2018-08-17",39.4143,39.7466,39.2705,39.567,663700.0],["2018-08-20",39.4861,39.7017,39.2526,39.576,473800.0],["2018-08-21",39.6119,40.043,39.5131,39.8993,362800.0],["2018-08-22",39.8813,40.3125,39.6298,39.8724,616600.0],["2018-08-23",39.7376,40.2766,39.3694,40.2766,534500.0],["2018-08-24",40.4203,40.4203,39.549,40.0251,749400.0],["2018-08-27",40.1688,40.6089,40.07,40.2137,362900.0],["2018-08-28",40.3035,40.555,40.061,40.555,452800.0],["2018-08-29",40.6448,41.1658,40.4293,41.067,521800.0],["2018-08-30",41.1299,41.3095,40.6987,40.9951,441500.0],["2018-08-31",40.8694,41.1748,40.3035,41.0311,394200.0],["2018-09-04",40.9592,40.9592,39.5221,39.9442,348600.0],["2018-09-05",39.9532,40.7975,39.5221,40.4383,305200.0],["2018-09-06",40.4742,40.7975,40.0161,40.4023,403300.0],["2018-09-07",40.3664,40.5191,39.8544,40.1957,627400.0],["2018-09-10",40.5101,41.4712,40.2855,40.9233,498700.0],["2018-09-11",40.8694,40.8694,40.0969,40.4742,250400.0],["2018-09-12",40.582,40.8694,40.1598,40.6987,338600.0],["2018-09-13",40.9502,41.2556,40.3844,40.555,359100.0],["2018-09-14",40.4472,41.1478,40.3394,40.5999,408100.0],["2018-09-17",40.6628,40.7975,40.2945,40.5101,333000.0],["2018-09-18",40.4742,40.6718,40.3125,40.4203,772800.0],["2018-09-19",40.3844,41.3095,40.3844,40.9323,558300.0],["2018-09-20",41.1209,42.0191,40.9592,41.6509,561600.0],["2018-09-21",41.6688,41.9922,41.4712,41.4982,637200.0],["2018-09-24",41.3455,41.6419,40.0161,40.4921,295400.0],["2018-09-25",40.4921,40.4921,39.8634,40.2137,281900.0],["2018-09-26",40.1778,40.3844,39.6837,39.7197,357800.0],["2018-09-27",39.8098,41.0079,39.6836,40.5124,573300.0],["2018-09-28",40.3593,41.2061,40.2962,41.1701,420500.0],["2018-10-01",41.3232,41.9088,40.4314,40.5755,389600.0],["2018-10-02",40.3683,41.2782,40.3683,40.9449,502100.0],["2018-10-03",41.1701,41.5755,40.3863,41.4944,211000.0],["2018-10-04",41.3683,41.8367,40.8728,40.9809,350000.0],["2018-10-05",40.9268,40.9268,40.053,40.3683,511900.0],["2018-10-08",40.2782,40.5845,39.6836,40.4584,281800.0],["2018-10-09",40.4674,40.6836,40.1701,40.2512,331000.0],["2018-10-10",40.1611,40.4494,39.2782,39.4044,633700.0],["2018-10-11",38.7017,39.2332,38.6386,38.7737,591900.0],["2018-10-12",39.3413,39.5215,37.3143,38.3773,487600.0],["2018-10-15",38.062,39.017,38.062,38.6386,365200.0],["2018-10-16",38.8008,39.8728,38.2512,39.8458,409800.0],["2018-10-17",39.8097,40.0169,38.9179,39.8007,262200.0],["2018-10-18",39.2692,39.3863,36.4675,36.8098,890600.0],["2018-10-19",36.8639,37.2693,36.5756,36.963,718600.0],["2018-10-22",37.2062,37.7467,36.6477,36.954,428000.0],["2018-10-23",36.3504,36.8819,36.0891,36.6026,532400.0],["2018-10-24",36.5125,37.3233,35.8549,35.8729,725700.0],["2018-10-25",36.1612,36.6927,35.5936,36.5396,897300.0],["2018-10-26",36.6747,41.3773,36.6387,40.7377,1142700.0],["2018-10-29",41.1971,42.5394,40.9268,41.4223,1355800.0],["2018-10-30",41.4133,42.8817,40.9809,42.7916,668800.0],["2018-10-31",43.107,43.2331,41.134,41.1881,573700.0],["2018-11-01",41.3322,42.8637,41.2151,42.5124,389900.0],["2018-11-02",42.5574,43.9268,42.4673,43.5754,709100.0],["2018-11-05",43.5033,44.5303,42.7196,43.2331,776300.0],["2018-11-06",43.134,44.7556,43.0439,44.7195,564000.0],["2018-11-07",48.0348,53.0887,48.0257,50.1698,1461900.0],["2018-11-08",50.0437,50.2509,47.6834,48.5122,403100.0],["2018-11-09",47.9266,48.287,47.0978,47.5663,375000.0],["2018-11-12",47.3591,47.6384,45.5033,45.5934,410700.0],["2018-11-13",45.8186,46.0618,44.6385,44.8276,294100.0],["2018-11-14",45.5393,46.4853,45.3321,45.9087,403500.0],["2018-11-15",45.2601,47.1249,45.2601,46.9357,531300.0],["2018-11-16",46.4402,47.7375,46.3952,47.5032,374700.0],["2018-11-19",47.242,47.4222,46.3231,46.7735,441300.0],["2018-11-20",46.3141,46.8726,45.6024,45.8997,610300.0],["2018-11-21",45.8726,46.5933,45.6654,45.7826,594400.0],["2018-11-23",45.1159,47.3411,45.1159,46.2871,179400.0],["2018-11-26",46.7735,47.9357,46.4042,47.4312,333800.0],["2018-11-27",47.2059,47.4312,45.6745,45.8456,354300.0],["2018-11-28",45.8997,46.4853,44.4943,46.3952,321700.0],["2018-11-29",46.269,46.6384,45.206,45.5844,336700.0],["2018-11-30",45.4582,46.1789,45.188,45.6114,378800.0],["2018-12-03",46.5213,46.5934,44.4403,44.5844,521600.0],["2018-12-04",44.6835,45.1069,41.8007,41.8818,361400.0],["2018-12-06",41.044,42.3773,40.4854,42.3232,542700.0],["2018-12-07",42.2872,42.5664,40.5395,40.9809,244600.0],["2018-12-10",39.2692,40.026,38.7017,39.2152,528100.0],["2018-12-11",39.8458,40.062,37.99,38.1431,301400.0],["2018-12-12",38.8638,39.3683,38.4494,38.5125,499500.0],["2018-12-13",38.8548,39.2422,37.0621,37.2332,467700.0],["2018-12-14",37.0621,37.7197,36.1252,36.3954,464400.0],["2018-12-17",36.2963,37.0891,35.954,36.2783,452900.0],["2018-12-18",36.5486,37.6116,36.5486,36.7378,406500.0],["2018-12-19",36.6297,37.2783,35.7198,36.0351,434900.0],["2018-12-20",35.8909,36.6837,35.1882,35.6567,408900.0],["2018-12-21",35.6657,36.4495,35.1612,35.4045,1253900.0],["2018-12-24",35.1342,36.2333,34.9,34.972,348200.0],["2018-12-26",35.0261,36.6927,34.7288,36.6657,470700.0],["2018-12-27",35.8008,36.7378,35.3414,36.5486,348900.0],["2018-12-28",36.5124,36.7745,35.8707,36.1419,305900.0],["2018-12-31",36.2774,36.6841,35.699,36.404,344700.0],["2019-01-02",35.8798,36.5305,35.3104,36.4944,330400.0],["2019-01-03",36.3859,36.7474,35.7713,36.2413,258700.0],["2019-01-04",36.8649,38.0488,36.2413,37.7506,349700.0],["2019-01-07",37.4162,38.8442,36.901,38.3652,588600.0],["2019-01-08",38.7176,39.0611,37.9765,38.8803,334300.0],["2019-01-09",39.2057,39.4316,38.5549,38.9707,200200.0],["2019-01-10",38.7809,40.1185,38.7086,40.001,277900.0],["2019-01-11",39.6666,39.9739,39.2328,39.4678,274100.0],["2019-01-14",39.1424,39.7389,38.573,39.043,247600.0],["2019-01-15",39.043,39.3051,38.4013,38.5821,246800.0],["2019-01-16",38.4917,38.8261,38.3109,38.5278,270700.0],["2019-01-17",38.3742,39.278,38.3742,38.9888,251600.0],["2019-01-18",39.4587,40.9138,39.3232,40.1366,290100.0],["2019-01-22",39.8564,40.1185,38.8893,39.3141,194100.0],["2019-01-23",39.5672,39.7299,38.338,38.5188,186700.0],["2019-01-24",38.5098,39.4587,38.4646,38.9888,232000.0],["2019-01-25",39.4316,40.0462,39.4316,39.7027,135600.0],["2019-01-28",39.3774,40.001,38.9526,39.6847,184500.0],["2019-01-29",39.8564,40.1456,38.6996,38.8984,169300.0],["2019-01-30",39.0882,39.3141,37.8048,38.8803,172300.0],["2019-01-31",38.7086,39.4045,38.2838,39.0611,284600.0],["2019-02-01",38.9797,39.3683,38.2567,38.3742,272200.0],["2019-02-04",38.329,39.1695,37.7777,39.1153,315000.0],["2019-02-05",39.278,39.9739,39.2599,39.7299,338600.0],["2019-02-06",39.775,40.1456,39.4316,39.7027,293800.0],["2019-02-07",39.3412,39.6937,37.7416,38.1392,266500.0],["2019-02-08",37.8319,38.564,37.4162,38.1121,369000.0],["2019-02-11",38.2296,38.3109,36.5666,37.6964,505400.0],["2019-02-12",38.0036,39.9919,37.7144,39.8564,496300.0],["2019-02-13",40.0643,40.7873,40.0552,40.4167,281600.0],["2019-02-14",40.1637,41.0946,40.0371,40.5161,290200.0],["2019-02-15",40.8776,41.4741,40.6156,41.1036,268600.0],["2019-02-19",40.7059,41.1488,40.0281,40.968,428300.0],["2019-02-20",40.8686,44.2306,40.4167,43.7697,1051500.0],["2019-02-21",43.598,44.2849,41.9893,42.3056,516100.0],["2019-02-22",42.3598,43.2997,41.7904,42.1971,355300.0],["2019-02-25",42.4502,42.8479,41.9622,42.5587,278400.0],["2019-02-26",42.3417,42.9563,41.7724,41.7995,289400.0],["2019-02-27",41.3295,41.917,40.489,41.8537,336600.0],["2019-02-28",41.7995,42.3689,41.6549,42.0797,339100.0],["2019-03-01",42.5767,43.9053,42.4683,43.2817,336000.0],["2019-03-04",43.3721,44.312,43.2184,43.5619,429200.0],["2019-03-05",43.6522,44.0589,43.3992,43.5347,208900.0],["2019-03-06",43.5619,43.5619,42.4412,42.5767,184600.0],["2019-03-07",42.875,43.128,42.3418,42.8659,267100.0],["2019-03-08",42.649,43.119,42.17,42.3598,216800.0],["2019-03-11",42.3146,42.9111,42.1068,42.8931,330200.0],["2019-03-12",42.9021,43.2726,42.5316,42.7485,202600.0],["2019-03-13",43.0467,43.0467,42.0525,42.17,315000.0],["2019-03-14",42.17,42.4231,41.6549,41.7362,317500.0],["2019-03-15",41.8628,42.387,41.4741,41.6278,489700.0],["2019-03-18",41.6549,42.4231,41.6549,42.3327,451100.0],["2019-03-19",42.64,43.0286,41.4922,41.6549,851900.0],["2019-03-20",41.3657,41.5826,40.7059,40.9771,259700.0],["2019-03-21",40.8144,41.8718,40.8144,41.4651,211800.0],["2019-03-22",41.0765,41.0765,38.8984,38.9617,268800.0],["2019-03-25",38.8622,39.4678,38.3742,39.4497,267000.0],["2019-03-26",39.7479,40.4077,38.6996,39.2599,238200.0],["2019-03-27",39.2237,39.4497,38.4375,39.2689,383400.0],["2019-03-28",39.2871,39.5227,38.5709,39.278,221600.0],["2019-03-29",39.5409,39.7766,38.9879,39.1148,567200.0],["2019-04-01",39.3596,40.8643,39.2508,40.7193,285800.0],["2019-04-02",40.6196,40.9731,39.6859,39.695,285300.0],["2019-04-03",39.9941,40.3386,39.4865,39.6769,356800.0],["2019-04-04",39.7584,40.9369,39.7312,40.3386,417100.0],["2019-04-05",40.4292,40.8734,40.0394,40.6831,231000.0],["2019-04-08",40.4292,40.4474,39.8672,40.0576,277900.0],["2019-04-09",39.7856,39.9488,38.6253,38.8066,302300.0],["2019-04-10",38.9517,39.5862,38.6163,39.414,150800.0],["2019-04-11",39.4593,39.985,39.3324,39.9307,228300.0],["2019-04-12",40.2026,40.8915,40.0485,40.3205,169000.0],["2019-04-15",40.2207,41.6892,40.0394,41.236,424400.0],["2019-04-16",41.4536,42.2785,41.1544,41.934,278100.0],["2019-04-17",42.0609,42.2694,41.2269,41.4626,357400.0],["2019-04-18",41.5805,42.4235,41.4898,42.0609,308100.0],["2019-04-22",41.7255,42.3963,41.4989,41.8887,152500.0],["2019-04-23",41.8887,41.9612,40.9731,41.1091,510400.0],["2019-04-24",41.1454,42.3872,40.8372,42.1787,389900.0],["2019-04-25",41.8524,41.8524,39.3868,39.414,497000.0],["2019-04-26",39.1964,41.8434,38.9335,40.81,648300.0],["2019-04-29",40.6649,41.0094,39.5318,40.3748,563700.0],["2019-04-30",40.6287,40.9641,39.7584,40.6921,496700.0],["2019-05-01",41.0275,42.1606,40.9459,41.2269,441500.0],["2019-05-02",40.955,41.3992,40.5652,41.1907,334600.0],["2019-05-03",41.6892,42.632,41.5261,42.5867,458200.0],["2019-05-06",41.6258,42.6229,41.3357,42.4598,561700.0],["2019-05-07",41.7255,42.2422,40.5743,40.7556,457300.0],["2019-05-08",40.7828,41.1907,40.1392,40.1573,285600.0],["2019-05-09",39.7947,39.8853,38.8157,38.9789,386800.0],["2019-05-10",38.8882,39.3958,38.1358,39.3686,262800.0],["2019-05-13",38.2446,38.3987,37.1931,37.601,274800.0],["2019-05-14",37.5647,38.8066,37.3563,38.6525,305100.0],["2019-05-15",38.1902,38.3262,37.7188,38.2627,172100.0],["2019-05-16",38.4078,38.8882,37.9636,38.3353,279800.0],["2019-05-17",37.7914,38.444,37.2747,37.4106,311900.0],["2019-05-20",37.0571,37.3925,36.9302,37.1115,216800.0],["2019-05-21",37.4016,38.0089,37.1387,37.5829,373200.0],["2019-05-22",37.5375,37.6916,37.0208,37.4922,210400.0],["2019-05-23",37.0933,37.0933,36.1415,36.2866,242600.0],["2019-05-24",36.5313,36.631,35.9602,36.486,181300.0],["2019-05-28",36.6311,36.758,36.1053,36.3591,203900.0],["2019-05-29",37.8729,38.3353,36.9846,37.6191,416100.0],["2019-05-30",37.746,38.3987,36.9211,37.2928,301400.0],["2019-05-31",36.7036,36.7489,36.1234,36.4316,341300.0],["2019-06-03",36.5404,37.1206,36.5313,36.6582,460500.0],["2019-06-04",37.1296,38.58,37.0934,38.5437,341900.0],["2019-06-05",38.8519,38.8519,37.7188,38.0542,133700.0],["2019-06-06",37.9817,38.3715,37.2021,37.9455,168300.0],["2019-06-07",37.9545,38.6888,37.8911,38.3806,300300.0],["2019-06-10",38.6525,38.9607,38.1993,38.6072,364800.0],["2019-06-11",39.0423,39.0423,38.299,38.6707,300500.0],["2019-06-12",38.4168,38.6253,37.7642,38.2718,177100.0],["2019-06-13",38.5347,39.1692,38.4984,39.1239,186300.0],["2019-06-14",39.0604,39.1783,38.5619,38.8338,131600.0],["2019-06-17",38.9245,39.4684,38.7432,39.2599,185800.0],["2019-06-18",39.5953,40.7465,39.5953,40.4564,268700.0],["2019-06-19",40.7737,40.8009,40.1935,40.6377,290600.0],["2019-06-20",41.1091,41.4808,40.6559,41.1272,281800.0],["2019-06-21",40.8371,41.1544,40.4655,41.0366,344600.0],["2019-06-24",40.9641,41.5352,40.5108,40.5743,210600.0],["2019-06-25",40.4927,41.4354,40.4292,41.0456,270400.0],["2019-06-26",41.1635,41.4898,40.7646,41.1907,291800.0],["2019-06-27",41.3089,42.7634,41.3089,42.727,291500.0],["2019-06-28",42.7543,44.3634,42.5998,43.7998,1776100.0],["2019-07-01",44.3179,44.3179,42.9088,43.1452,437000.0],["2019-07-02",43.0452,43.0452,41.327,42.3998,421100.0],["2019-07-03",42.6998,43.1452,42.3816,43.0179,281300.0],["2019-07-05",42.6907,42.9816,42.2816,42.7725,394700.0],["2019-07-08",42.5089,43.0361,42.3725,42.6816,284600.0],["2019-07-09",42.4089,42.7998,42.0543,42.5998,264100.0],["2019-07-10",42.8089,42.8089,38.6271,38.7452,1106200.0],["2019-07-11",39.018,39.1089,38.1452,39.0907,586400.0],["2019-07-12",39.318,39.9271,39.1634,39.4361,306200.0],["2019-07-15",39.5725,39.5725,38.918,39.2725,310200.0],["2019-07-16",39.4725,40.1634,39.0361,39.2543,349000.0],["2019-07-17",39.0452,39.3543,38.1634,38.3543,266300.0],["2019-07-18",38.3089,38.4816,37.118,37.4998,697500.0],["2019-07-19",37.5089,38.5089,37.2816,38.0634,371300.0],["2019-07-22",38.1452,38.4998,37.2543,37.4725,274000.0],["2019-07-23",37.7271,38.8543,37.5634,38.6907,497600.0],["2019-07-24",38.4634,40.2998,38.4634,40.0998,383900.0],["2019-07-25",40.2361,40.627,39.4998,39.6634,366000.0],["2019-07-26",39.8634,40.8089,39.6907,40.5816,301200.0],["2019-07-29",40.418,40.6452,39.8543,40.4271,382500.0],["2019-07-30",36.6998,36.6998,29.3998,33.1725,2591100.0],["2019-07-31",33.2362,33.5362,32.0725,32.2725,1107200.0],["2019-08-01",32.0544,32.4544,30.4271,30.9089,978400.0],["2019-08-02",30.5544,30.5544,27.7635,28.3817,1301700.0],["2019-08-05",27.7271,28.318,27.4453,27.7635,613600.0],["2019-08-06",27.8635,28.0635,27.0817,27.6817,752100.0],["2019-08-07",27.418,27.5089,26.2089,26.9089,788400.0],["2019-08-08",27.1089,27.2544,26.2999,27.1635,1170400.0],["2019-08-09",27.0635,27.0635,25.6908,25.8726,662600.0],["2019-08-12",25.618,26.0817,25.0908,25.3453,598900.0],["2019-08-13",25.0908,25.9817,25.0908,25.5908,629400.0],["2019-08-14",25.2271,25.2271,24.309,24.6271,1347400.0],["2019-08-15",24.718,24.9817,24.3271,24.8726,711700.0],["2019-08-16",25.1999,26.0453,24.3271,25.8089,692200.0],["2019-08-19",26.2271,26.7635,25.7544,25.7726,699100.0],["2019-08-20",25.6544,25.9635,25.1817,25.4271,452900.0],["2019-08-21",25.7726,26.0999,25.3908,25.9089,400600.0],["2019-08-22",25.9089,26.2453,25.5362,25.5453,401300.0],["2019-08-23",25.3453,25.6817,24.709,24.8817,618800.0],["2019-08-26",25.109,25.109,24.5453,24.9726,304500.0],["2019-08-27",25.209,25.2999,24.3817,24.3999,506900.0],["2019-08-28",24.3362,25.2453,24.1544,24.8908,329000.0],["2019-08-29",25.1908,25.7271,25.009,25.3544,335700.0],["2019-08-30",25.5544,26.0453,25.418,25.8544,462700.0],["2019-09-03",25.5635,25.5635,24.6726,25.3271,907300.0],["2019-09-04",25.7089,26.118,25.5726,25.6635,295500.0],["2019-09-05",26.0817,26.5726,25.9089,26.2726,397000.0],["2019-09-06",26.3362,26.5999,25.7635,26.3999,390400.0],["2019-09-09",26.5635,26.8726,26.4089,26.6271,957000.0],["2019-09-10",26.918,28.0635,26.6817,28.0271,924200.0],["2019-09-11",28.2453,29.3271,27.3453,29.3271,634600.0],["2019-09-12",29.1362,30.0271,28.6817,29.9362,663400.0],["2019-09-13",30.2907,30.6089,29.3271,30.5089,676600.0],["2019-09-16",30.1635,30.7453,29.8453,30.3907,382200.0],["2019-09-17",30.0544,30.8635,29.6817,30.5907,460600.0],["2019-09-18",30.2544,30.9726,29.7271,30.7362,656100.0],["2019-09-19",30.9089,30.9089,29.718,29.9544,666800.0],["2019-09-20",30.8544,30.9726,29.8544,30.1453,1051800.0],["2019-09-23",29.7817,30.1362,29.0453,29.8635,296100.0],["2019-09-24",29.7544,30.0453,28.6635,28.7635,415900.0],["2019-09-25",28.618,29.5089,28.618,29.3635,430800.0],["2019-09-26",29.4089,29.4362,28.7817,28.8726,410900.0],["2019-09-27",29.1008,29.2742,28.3888,28.8817,326700.0],["2019-09-30",28.7722,29.6576,28.6717,29.329,413500.0],["2019-10-01",29.6028,30.0775,28.3066,28.4527,354400.0],["2019-10-02",28.1606,28.5257,27.5855,28.1971,388900.0],["2019-10-03",27.9963,28.5531,27.7498,28.407,249500.0],["2019-10-04",28.3431,28.9365,28.1788,28.9273,256500.0],["2019-10-07",28.7904,29.0186,28.4253,28.4801,349200.0],["2019-10-08",28.1149,28.3979,27.7407,27.768,333600.0],["2019-10-09",28.1879,28.6991,27.9963,28.5805,261000.0],["2019-10-10",28.7722,29.3564,28.5166,28.8269,234000.0],["2019-10-11",29.4294,30.2509,29.046,29.8219,477900.0],["2019-10-14",29.8128,30.0866,29.3564,29.9223,328900.0],["2019-10-15",30.041,30.2874,29.6393,29.8584,346900.0],["2019-10-16",29.8675,32.1496,29.8402,31.7114,1017900.0],["2019-10-17",31.8849,32.1952,31.4102,31.8666,346400.0],["2019-10-18",31.6658,32.3413,31.6293,32.2226,517300.0],["2019-10-21",32.6699,33.391,32.6699,33.1446,498100.0],["2019-10-22",33.0533,33.884,32.6517,33.5553,537200.0],["2019-10-23",33.5553,34.3495,33.2724,34.1669,441500.0],["2019-10-24",34.1122,34.4225,33.1993,33.6831,492900.0],["2019-10-25",28.4344,28.4344,21.4057,23.9616,5318300.0],["2019-10-28",23.5965,23.9616,22.8297,23.4869,3079300.0],["2019-10-29",22.6836,22.6836,20.5841,21.6795,5514600.0],["2019-10-30",21.716,22.2181,21.716,22.0812,5483000.0],["2019-10-31",21.926,22.1907,21.3783,21.4878,1703600.0],["2019-11-01",21.5335,23.0944,21.5061,23.0305,1384900.0],["2019-11-04",23.3317,24.491,23.3044,24.4363,1268800.0],["2019-11-05",24.5732,25.0205,24.4271,24.8744,1007100.0],["2019-11-06",24.8561,25.0113,24.2628,24.2902,846400.0],["2019-11-07",25.1665,25.4586,24.9748,25.3765,603200.0],["2019-11-08",25.1939,25.7325,24.9839,25.5134,506400.0],["2019-11-11",25.4312,25.6503,24.9748,25.1209,535300.0],["2019-11-12",25.1117,25.5043,24.8835,25.0205,564600.0],["2019-11-13",24.8379,25.0752,24.5367,24.7922,440700.0],["2019-11-14",24.7192,25.0752,24.6097,24.9018,427300.0],["2019-11-15",25.1026,25.2852,24.6918,24.7375,304300.0],["2019-11-18",24.5458,24.7466,23.5691,24.1989,658400.0],["2019-11-19",24.0894,24.491,23.7516,24.418,457000.0],["2019-11-20",24.1807,24.4089,23.7425,23.9616,622300.0],["2019-11-21",24.1441,24.1715,23.8064,23.8977,718200.0],["2019-11-22",24.062,24.2993,23.779,23.852,584100.0],["2019-11-25",23.7608,24.5823,23.5143,24.5093,413100.0],["2019-11-26",24.5184,24.6462,23.7699,23.8794,398100.0],["2019-11-27",23.7699,24.1898,23.5417,23.5599,439700.0],["2019-11-29",23.5691,23.779,23.1857,23.5143,573800.0],["2019-12-02",23.5508,23.8338,22.9666,23.0761,1090300.0],["2019-12-03",22.7019,23.0122,22.2363,22.8023,1110500.0],["2019-12-04",22.994,23.2952,22.8297,23.0761,1165600.0],["2019-12-05",23.3317,23.7608,23.1674,23.6603,1313100.0],["2019-12-06",24.0346,24.2354,22.9392,23.1309,1017000.0],["2019-12-09",23.0396,23.2405,22.6745,23.1492,1135100.0],["2019-12-10",23.1766,23.2405,22.7658,23.1766,1055800.0],["2019-12-11",23.3317,24.2354,23.2952,24.0163,1033700.0],["2019-12-12",24.1807,25.203,23.989,25.1756,959700.0],["2019-12-13",25.1939,25.3126,23.7242,23.9342,568300.0],["2019-12-16",25.1117,26.2071,25.0205,25.7416,2021700.0],["2019-12-17",25.6594,25.915,25.4312,25.6412,831500.0],["2019-12-18",25.6503,25.9515,25.1482,25.3217,1112200.0],["2019-12-19",25.2395,25.559,25.0661,25.4038,950600.0],["2019-12-20",25.3673,26.0519,25.1482,25.5773,8582800.0],["2019-12-23",25.7051,25.7051,24.8288,25.4951,615700.0],["2019-12-24",25.6138,25.6138,24.7375,24.7831,241700.0],["2019-12-26",24.92,25.4495,24.8288,25.1483,431700.0],["2019-12-27",25.1026,25.2395,24.3358,24.5914,550200.0],["2019-12-30",24.6098,25.4078,24.4905,25.206,517300.0],["2019-12-31",25.1234,25.4812,25.0409,25.3803,517700.0],["2020-01-02",25.683,25.683,24.8483,25.3069,419700.0],["2020-01-03",24.995,25.7288,24.9308,25.6279,536800.0],["2020-01-06",25.2794,25.9581,24.8941,25.7105,554000.0],["2020-01-07",25.5729,25.7747,25.0776,25.4536,335200.0],["2020-01-08",25.4812,25.6554,25.2519,25.2977,519700.0],["2020-01-09",25.4536,25.5454,25.0501,25.3803,520300.0],["2020-01-10",25.5179,25.7288,24.8758,25.3894,648400.0],["2020-01-13",24.3163,24.408,23.5641,23.9585,926800.0],["2020-01-14",23.9585,25.0684,23.8393,24.6648,968400.0],["2020-01-15",24.6373,25.1234,24.6373,25.0592,339000.0],["2020-01-16",25.3986,25.8114,25.0409,25.261,415800.0],["2020-01-17",25.4078,25.5179,24.4722,24.5456,383300.0],["2020-01-21",24.2887,24.6281,23.9769,24.5639,394900.0],["2020-01-22",24.7198,24.8116,24.1328,24.3621,282700.0],["2020-01-23",24.3254,24.9583,23.8668,24.9033,682700.0],["2020-01-24",24.9858,24.9858,24.2612,24.5914,460500.0],["2020-01-27",24.0502,24.8849,23.8485,24.6373,675700.0],["2020-01-28",25.0042,25.738,24.7749,24.8024,450800.0],["2020-01-29",24.8941,25.7563,24.8116,25.4536,818800.0],["2020-01-30",25.2152,25.4445,24.729,25.4261,464500.0],["2020-01-31",25.3986,25.3986,24.7565,24.8849,410000.0],["2020-02-03",24.9767,25.4536,24.674,24.7749,718000.0],["2020-02-04",25.2885,25.527,24.9583,25.1601,436400.0],["2020-02-05",25.5729,26.0774,25.4169,25.9581,1256000.0],["2020-02-06",26.059,26.059,24.7657,24.7932,617500.0],["2020-02-07",24.6556,24.9858,24.463,24.8207,420500.0],["2020-02-10",24.8207,25.261,24.7657,25.1876,537100.0],["2020-02-11",25.3986,25.9765,25.2152,25.6554,490500.0],["2020-02-12",25.9398,26.2608,25.527,26.1507,779400.0],["2020-02-13",25.9306,26.3067,25.683,25.9948,587700.0],["2020-02-14",26.0315,26.1049,25.6096,25.9856,373900.0],["2020-02-18",25.8297,26.0499,25.2885,25.8205,540100.0],["2020-02-19",25.8664,26.1416,24.9125,25.0225,713900.0],["2020-02-20",24.8941,25.6279,24.3163,24.4355,884200.0],["2020-02-21",24.4171,24.674,23.72,23.8576,1070400.0],["2020-02-24",23.0413,23.4449,22.6927,22.9679,633000.0],["2020-02-25",22.9587,22.9587,21.6654,21.7388,999300.0],["2020-02-26",21.9039,21.9681,20.051,20.262,1237600.0],["2020-02-27",19.8951,20.6656,19.4457,19.7759,989500.0],["2020-02-28",18.9045,19.3906,18.3358,18.6385,1544500.0],["2020-03-02",18.666,18.9412,17.9781,18.2991,1505400.0],["2020-03-03",18.3633,19.4457,17.8038,17.9781,1564100.0],["2020-03-04",18.2441,18.2991,17.7488,18.1707,806400.0],["2020-03-05",17.5286,17.5836,16.5013,16.5105,1033000.0],["2020-03-06",15.7767,16.5472,15.7308,16.0518,1678200.0],["2020-03-09",15.1805,16.9691,14.4833,14.52,1355000.0],["2020-03-10",15.0704,15.1805,13.6028,13.9422,2058100.0],["2020-03-11",13.5294,14.3825,13.4193,13.7037,1602000.0],["2020-03-12",12.4195,12.924,9.4385,10.7135,1552600.0],["2020-03-13",11.6307,11.7133,9.9063,11.6674,1593800.0],["2020-03-16",10.585,10.9886,9.5394,10.264,1251500.0],["2020-03-17",10.3832,10.8694,9.1083,9.2642,1215200.0],["2020-03-18",8.7964,11.1079,8.1635,10.2824,1342900.0],["2020-03-19",10.475,13.2542,10.3924,13.0708,1410700.0],["2020-03-20",13.1717,13.8138,10.7593,11.1354,1759900.0],["2020-03-23",11.2822,12.2728,10.3557,11.6399,1027300.0],["2020-03-24",12.2453,13.3276,12.0893,12.6947,1238900.0],["2020-03-25",12.7864,14.5292,12.4195,12.5296,1298700.0],["2020-03-26",12.7039,13.2084,12.3462,13.1625,906000.0],["2020-03-27",12.7773,12.7773,11.9334,12.3462,835500.0],["2020-03-30",12.4851,12.7537,11.8368,12.5592,734900.0],["2020-03-31",12.7259,14.5876,12.587,14.0596,1376000.0],["2020-04-01",13.7077,14.7635,13.4298,14.2726,1095700.0],["2020-04-02",14.1615,15.1525,13.7355,14.3467,731500.0],["2020-04-03",14.3004,14.4023,12.8185,13.0593,860100.0],["2020-04-06",13.6058,14.4579,13.5224,14.2726,728800.0],["2020-04-07",14.8098,15.7546,14.356,14.6153,820300.0],["2020-04-08",14.8747,15.4397,14.2819,15.347,815400.0],["2020-04-09",15.5137,15.9861,15.1618,15.5137,771300.0],["2020-04-13",15.4396,15.7268,15.0321,15.3378,630600.0],["2020-04-14",15.7453,15.9861,15.134,15.2637,565600.0],["2020-04-15",14.7265,14.921,14.3004,14.3653,452300.0],["2020-04-16",14.2263,14.7913,13.4298,13.6243,1038800.0],["2020-04-17",14.2449,15.2174,14.2356,15.1247,635200.0],["2020-04-20",14.8654,15.3748,13.6706,13.7169,1439000.0],["2020-04-21",13.6243,14.4579,13.2446,14.2263,860300.0],["2020-04-22",14.6709,15.0043,13.9485,14.1245,726900.0],["2020-04-23",14.2819,14.6524,14.1059,14.4764,980800.0],["2020-04-24",14.5598,14.6894,13.9763,14.4857,925500.0],["2020-04-27",14.532,15.6527,14.3931,15.4582,714000.0],["2020-04-28",16.1158,16.4307,15.2915,15.7546,630700.0],["2020-04-29",16.4862,16.8104,16.088,16.69,1266600.0],["2020-04-30",16.3566,16.3566,14.8284,15.2266,890900.0],["2020-05-01",14.9488,15.0229,14.004,14.319,580500.0],["2020-05-04",14.0411,14.569,13.754,14.356,377600.0],["2020-05-05",14.708,15.31,14.1152,14.2171,456300.0],["2020-05-06",14.2634,14.319,13.5965,13.6243,371400.0],["2020-05-07",13.8929,14.3745,13.8929,14.0226,465000.0],["2020-05-08",14.4116,14.7357,13.9392,14.7357,682600.0],["2020-05-11",14.5598,14.8284,13.8281,14.1337,447900.0],["2020-05-12",14.1986,14.4579,13.3928,13.402,447200.0],["2020-05-13",13.2538,13.2538,12.4295,12.6889,431500.0],["2020-05-14",12.3276,12.7352,11.6515,12.7166,457800.0],["2020-05-15",12.6333,13.1612,12.2072,13.1056,469800.0],["2020-05-18",13.8651,14.6616,13.8559,14.5042,620000.0],["2020-05-19",14.4394,15.3285,14.2356,14.5968,512900.0],["2020-05-20",15.0414,15.31,14.7821,14.8839,404100.0],["2020-05-21",15.0136,15.6249,14.9395,15.2822,352800.0],["2020-05-22",15.347,15.347,14.6987,15.1896,286300.0],["2020-05-26",15.875,16.4863,15.6712,16.1713,562300.0],["2020-05-27",16.7085,16.9679,16.0602,16.8845,442400.0],["2020-05-28",17.1624,17.4958,15.9954,16.0695,410200.0],["2020-05-29",15.7823,16.4585,15.5137,16.301,475600.0],["2020-06-01",16.4214,16.9308,16.264,16.5048,460300.0],["2020-06-02",16.7919,17.4032,16.6159,17.0883,382000.0],["2020-06-03",17.4124,18.0886,17.4124,17.5884,317600.0],["2020-06-04",17.4865,18.5702,17.1994,18.5239,587900.0],["2020-06-05",19.3574,20.1818,19.3574,19.8576,738100.0],["2020-06-08",20.191,20.5893,19.626,20.0058,722800.0],["2020-06-09",19.5056,19.6724,18.987,19.0148,337200.0],["2020-06-10",19.1074,19.1074,17.5236,17.5328,434800.0],["2020-06-11",16.5233,16.8475,15.5415,15.5693,486000.0],["2020-06-12",16.301,16.6993,15.5137,16.1065,464900.0],["2020-06-15",15.4211,16.8382,15.3748,16.6344,503900.0],["2020-06-16",18.3016,19.9687,18.3016,19.237,1138900.0],["2020-06-17",19.2278,19.3945,17.8755,17.9311,626500.0],["2020-06-18",17.5977,18.5146,17.5606,17.9496,399400.0],["2020-06-19",18.3942,18.635,17.5606,17.7459,687300.0],["2020-06-22",17.3939,17.5236,16.866,17.3569,382400.0],["2020-06-23",17.7273,17.7273,17.1902,17.4402,360600.0],["2020-06-24",17.1438,17.3847,16.4585,16.4955,522900.0],["2020-06-25",16.1436,17.1994,15.9491,17.1809,422300.0],["2020-06-26",17.0883,17.0975,16.1621,17.079,722900.0],["2020-06-29",17.6387,18.0491,17.2562,17.9278,531200.0],["2020-06-30",17.6853,18.0584,17.5547,17.8532,551600.0],["2020-07-01",17.9092,18.245,16.6966,16.7339,336600.0],["2020-07-02",17.2376,17.8066,16.9018,16.9764,320900.0],["2020-07-06",17.4801,17.8066,16.9018,17.163,390700.0],["2020-07-07",16.9204,17.1163,16.482,16.5473,291400.0],["2020-07-08",16.6779,17.0137,16.3235,16.7246,572600.0],["2020-07-09",16.6033,16.7059,15.6519,15.8198,304700.0],["2020-07-10",15.8011,16.482,15.8011,16.4541,181400.0],["2020-07-13",16.8178,16.8925,16.1742,16.3608,253300.0],["2020-07-14",16.4167,16.7805,16.3515,16.6593,260600.0],["2020-07-15",17.2189,17.8066,16.9111,17.6573,395600.0],["2020-07-16",17.5734,17.9278,17.2936,17.6014,267100.0],["2020-07-17",17.6293,18.1237,17.5454,17.8998,419700.0],["2020-07-20",17.8066,17.8625,17.3122,17.6946,275200.0],["2020-07-21",18.0864,18.3103,17.7413,17.9372,317300.0],["2020-07-22",17.732,17.9745,17.4521,17.6293,293500.0],["2020-07-23",17.592,18.1424,17.3402,17.8532,398100.0],["2020-07-24",17.8346,17.8346,17.1723,17.2283,256800.0],["2020-07-27",17.2562,17.3122,16.7152,17.2935,379700.0],["2020-07-28",17.0697,17.2376,16.2862,16.2955,414600.0],["2020-07-29",16.4261,16.7619,16.1183,16.7152,295400.0],["2020-07-30",16.3515,16.5007,16.0157,16.2302,278400.0],["2020-07-31",16.0436,16.4354,15.4,15.8198,386200.0],["2020-08-03",15.9504,16.5846,15.8011,16.4354,287800.0],["2020-08-04",16.4167,16.7339,16.2582,16.5473,207100.0],["2020-08-05",16.7246,17.135,16.6779,17.0977,408900.0],["2020-08-06",17.2376,17.4428,16.7712,16.9111,244700.0],["2020-08-07",16.9111,17.7599,16.5753,17.7226,342400.0],["2020-08-10",17.7226,18.7673,17.7226,18.3662,648300.0],["2020-08-11",18.7207,19.271,18.5808,18.8793,791100.0],["2020-08-12",19.2617,19.2617,17.704,18.2636,393900.0],["2020-08-13",18.0025,18.2636,17.6667,17.9372,329000.0],["2020-08-14",17.732,18.4129,17.6667,18.2077,268400.0],["2020-08-17",18.2077,18.3756,17.62,17.8905,237900.0],["2020-08-18",18.0398,18.0398,17.4894,17.5081,233200.0],["2020-08-19",17.704,17.8439,17.2189,17.4335,272600.0],["2020-08-20",17.2283,17.3962,17.135,17.3029,214600.0],["2020-08-21",17.1163,17.1163,16.6593,16.7712,290500.0],["2020-08-24",16.8925,17.4614,16.5567,17.3962,440000.0],["2020-08-25",17.5454,17.6853,16.8272,17.1909,297200.0],["2020-08-26",17.0137,17.2656,16.7059,17.079,191300.0],["2020-08-27",17.2562,17.6853,17.1163,17.5454,215500.0],["2020-08-28",16.6126,17.8998,16.5193,17.6107,395800.0],["2020-08-31",17.6107,17.6853,17.1257,17.3402,344000.0],["2020-09-01",17.2469,17.8719,16.9857,17.7693,281100.0],["2020-09-02",17.8066,17.8625,17.163,17.5641,271500.0],["2020-09-03",17.6387,17.9092,16.9298,17.0044,322600.0],["2020-09-04",17.3962,17.7226,17.1163,17.5361,369400.0],["2020-09-08",17.3495,17.3495,16.6126,16.6313,367100.0],["2020-09-09",16.8272,16.8365,16.4447,16.7525,362000.0],["2020-09-10",16.8458,16.8458,16.1556,16.1836,445500.0],["2020-09-11",16.1742,16.6593,16.1183,16.2582,282100.0],["2020-09-14",16.482,16.6126,16.025,16.5007,272300.0],["2020-09-15",16.5753,16.7432,16.2582,16.2862,179400.0],["2020-09-16",16.5007,17.2376,16.4167,16.9484,287700.0],["2020-09-17",16.7246,17.5734,16.5194,17.2842,338700.0],["2020-09-18",17.4335,17.8066,16.9298,17.1816,847500.0],["2020-09-21",16.7152,16.9204,16.2022,16.2862,589100.0],["2020-09-22",16.454,16.6499,15.7918,16.2209,448600.0],["2020-09-23",16.1929,17.0044,16.0996,16.4167,327000.0],["2020-09-24",16.5007,16.6779,16.0623,16.3515,211900.0],["2020-09-25",16.1462,16.51,16.053,16.4447,199400.0],["2020-09-28",16.7339,17.163,16.7339,16.9298,300100.0],["2020-09-29",16.911,16.9861,16.3285,16.6667,322600.0],["2020-09-30",16.8076,17.2304,16.5352,16.5446,315100.0],["2020-10-01",16.4882,16.8734,16.3849,16.6479,310300.0],["2020-10-02",16.2064,17.3995,16.0842,17.2586,619900.0],["2020-10-05",17.3619,18.1511,17.2304,17.4653,588500.0],["2020-10-06",17.7283,17.8787,16.9955,17.0143,556200.0],["2020-10-07",17.1552,17.7565,17.1552,17.6344,517000.0],["2020-10-08",17.8411,18.4424,17.7941,18.4142,428400.0],["2020-10-09",18.5551,18.79,17.9914,18.5645,397100.0],["2020-10-12",18.5645,19.147,18.2263,19.0718,616700.0],["2020-10-13",18.8182,18.9215,18.0196,18.2639,333200.0],["2020-10-14",18.1981,18.3954,17.9914,18.029,225600.0],["2020-10-15",17.9726,18.2545,17.7753,18.1041,247900.0],["2020-10-16",18.0854,18.6397,17.9914,18.4799,307200.0],["2020-10-19",18.6115,19.0249,18.2357,18.292,240900.0],["2020-10-20",18.5081,19.0718,18.5081,18.8557,310100.0],["2020-10-21",18.79,19.0061,18.4987,18.5645,168100.0],["2020-10-22",18.6021,18.9967,18.4048,18.8933,211000.0],["2020-10-23",19.147,19.1846,18.7994,19.053,190700.0],["2020-10-26",18.743,18.9309,18.3014,18.4142,245500.0],["2020-10-27",18.3202,18.3202,17.7471,17.7753,249800.0],["2020-10-28",17.3431,17.6814,16.9861,17.3713,404300.0],["2020-10-29",17.3901,18.1323,17.268,17.9726,260700.0],["2020-10-30",17.8787,18.3108,17.7847,18.1417,299100.0],["2020-11-02",18.4142,19.7013,18.3202,19.6355,538700.0],["2020-11-03",19.9268,19.9925,18.7524,19.1752,704300.0],["2020-11-04",18.6021,18.6772,17.5123,17.7659,583100.0],["2020-11-05",17.982,19.2973,17.9726,18.5833,373800.0],["2020-11-06",18.837,19.0155,18.4048,18.6303,166400.0],["2020-11-09",21.1669,21.6461,18.8839,18.8839,666300.0],["2020-11-10",19.2315,22.3319,19.0718,22.2379,1620200.0],["2020-11-11",22.1722,22.1722,20.5938,21.8433,784700.0],["2020-11-12",21.4206,21.6273,20.2274,20.7066,425600.0],["2020-11-13",20.979,21.5239,20.8569,21.3924,247800.0],["2020-11-16",22.0782,22.2473,21.5145,21.9843,1234200.0],["2020-11-17",21.4863,22.4916,21.1575,22.4822,370000.0],["2020-11-18",22.548,23.9009,22.548,23.3841,556900.0],["2020-11-19",23.2526,23.4781,22.905,23.3559,348800.0],["2020-11-20",23.1586,23.309,22.407,22.6043,248900.0],["2020-11-23",22.7734,24.0887,22.7734,23.9008,397600.0],["2020-11-24",24.3706,25.3007,24.0042,25.0658,666800.0],["2020-11-25",24.7746,24.8028,23.4311,23.7411,307900.0],["2020-11-27",23.7975,24.1169,23.3278,23.9478,126300.0],["2020-11-30",23.7223,23.8539,22.7735,23.1305,311100.0],["2020-12-01",23.6096,23.6942,23.1493,23.4123,272900.0],["2020-12-02",23.4123,23.8445,23.1774,23.5626,578300.0],["2020-12-03",23.666,24.2391,23.3747,23.9572,206700.0],["2020-12-04",24.2673,25.5168,24.0512,25.4228,449400.0],["2020-12-07",25.141,25.3383,24.2109,24.737,390900.0],["2020-12-08",24.5773,26.1932,24.5585,25.5544,822700.0],["2020-12-09",25.9208,26.4657,25.0376,25.3947,497400.0],["2020-12-10",25.0189,25.6483,24.784,25.5826,335800.0],["2020-12-11",25.3383,26.2778,25.2725,25.3853,323700.0],["2020-12-14",25.808,25.9584,24.4552,24.4833,346900.0],["2020-12-15",24.8404,25.2255,24.286,25.0846,338800.0],["2020-12-16",25.1034,25.5262,24.784,25.2349,345700.0],["2020-12-17",25.3007,25.6577,24.9437,25.1786,369300.0],["2020-12-18",25.1222,25.7423,25.1034,25.2349,581400.0],["2020-12-21",24.4645,25.5074,24.3894,25.2443,258400.0],["2020-12-22",25.3477,25.4322,25.047,25.2161,174400.0],["2020-12-23",25.4604,25.9114,25.1316,25.6765,210000.0],["2020-12-24",25.855,25.9114,25.3853,25.4604,93400.0],["2020-12-28",25.6013,26.0523,25.498,25.6201,260800.0],["2020-12-29",25.7705,25.8174,24.9061,25.1786,277300.0],["2020-12-30",25.3202,25.8583,25.3202,25.5751,206100.0],["2020-12-31",25.6034,25.7545,25.2163,25.2163,258000.0],["2021-01-04",25.424,25.6601,24.4327,25.1314,664900.0],["2021-01-05",24.9237,26.5947,24.9237,26.302,325600.0],["2021-01-06",27.1045,30.4276,26.944,30.371,1047900.0],["2021-01-07",30.4937,31.7305,30.371,31.6644,507400.0],["2021-01-08",32.042,32.0987,31.2584,31.9099,728400.0],["2021-01-11",31.3528,31.9099,29.4836,30.8808,536200.0],["2021-01-12",31.0035,32.5141,30.843,32.448,398700.0],["2021-01-13",32.8162,32.9483,31.164,31.4945,317500.0],["2021-01-14",31.9098,32.6368,31.3056,31.9665,419200.0],["2021-01-15",31.4,31.7966,30.2577,31.4,571200.0],["2021-01-19",32.0609,32.7878,31.5039,32.7312,291600.0],["2021-01-20",32.9578,33.156,32.2497,32.5518,259800.0],["2021-01-21",32.6179,33.0144,31.2584,31.3623,280000.0],["2021-01-22",30.8619,31.7682,30.3427,31.6644,289200.0],["2021-01-25",31.5889,31.6077,29.965,30.8997,292500.0],["2021-01-26",31.249,31.2868,30.135,30.2672,142700.0],["2021-01-27",29.3703,30.8714,28.5584,29.6157,656100.0],["2021-01-28",30.0217,30.6825,28.7944,29.2381,367100.0],["2021-01-29",29.0682,29.1154,27.8031,27.9542,272600.0],["2021-02-01",28.0674,29.2192,27.4916,29.0115,338000.0],["2021-02-02",29.5402,29.9367,28.3696,29.5024,244800.0],["2021-02-03",29.5591,29.7857,29.0398,29.6535,185600.0],["2021-02-04",29.7762,29.9084,29.3325,29.8234,225300.0],["2021-02-05",30.2105,30.5409,29.4364,30.0123,237800.0],["2021-02-08",30.4182,30.4182,29.8329,30.2766,173400.0],["2021-02-09",30.2577,30.6259,29.6441,30.0311,404000.0],["2021-02-10",30.2577,30.6542,29.7857,29.9178,589800.0],["2021-02-11",30.1161,31.0507,29.7857,31.0507,373400.0],["2021-02-12",30.9374,31.0696,30.3521,30.7203,253100.0],["2021-02-16",31.1357,31.6077,30.8242,31.3245,175000.0],["2021-02-17",31.1546,31.6833,30.6448,30.9469,234500.0],["2021-02-18",30.843,30.843,29.5308,29.6535,282400.0],["2021-02-19",30.1633,30.9846,29.7007,30.8714,334100.0],["2021-02-22",30.9847,32.7123,30.9847,32.1742,533600.0],["2021-02-23",31.9854,32.8162,31.4756,32.0137,618000.0],["2021-02-24",32.6274,34.4117,31.9759,34.2512,486700.0],["2021-02-25",34.997,34.997,32.7029,33.2788,382600.0],["2021-02-26",33.005,33.1655,31.5983,32.4574,423700.0],["2021-03-01",33.4015,34.7232,32.9767,34.2323,331100.0],["2021-03-02",34.2512,34.6949,33.7414,34.0623,233600.0],["2021-03-03",33.8924,35.3085,33.8924,34.5155,318100.0],["2021-03-04",34.355,34.7421,32.3819,33.4393,395000.0],["2021-03-05",33.883,35.0442,33.1466,34.9309,331200.0],["2021-03-08",35.4029,36.8474,35.1008,36.0071,611000.0],["2021-03-09",36.6397,36.7058,35.0536,36.0921,420500.0],["2021-03-10",36.196,37.5932,35.9222,37.4705,636700.0],["2021-03-11",37.6687,38.2729,36.989,37.7348,407200.0],["2021-03-12",37.7631,38.4712,37.4516,38.2163,409800.0],["2021-03-15",38.2257,38.4429,36.989,38.339,272500.0],["2021-03-16",38.1124,38.188,36.7907,37.0551,254400.0],["2021-03-17",37.0268,37.6215,36.2432,37.1967,282200.0],["2021-03-18",36.904,37.9897,35.96,36.1393,249800.0],["2021-03-19",36.0638,36.7719,34.7893,36.4792,1084300.0],["2021-03-22",36.4225,36.4225,34.7421,35.2141,260400.0],["2021-03-23",34.6288,35.0442,33.5431,33.9679,330000.0],["2021-03-24",34.5344,35.1386,33.2976,33.3354,295400.0],["2021-03-25",32.9295,35.0347,32.4574,34.7138,330300.0],["2021-03-26",35.5068,36.5075,35.082,36.4697,338400.0],["2021-03-29",36.7152,37.9897,35.5918,35.6295,436000.0],["2021-03-30",36.4064,38.841,36.0274,37.1832,1204900.0],["2021-03-31",37.8937,38.9736,37.3726,38.1305,1335100.0],["2021-04-01",38.5189,38.9831,36.7569,37.8558,494300.0],["2021-04-05",38.5,38.841,37.8273,38.1873,274800.0],["2021-04-06",38.2158,38.7652,37.5905,37.7042,202500.0],["2021-04-07",37.6568,37.9031,36.6053,36.88,294600.0],["2021-04-08",36.8611,36.9463,35.8758,36.7,291500.0],["2021-04-09",36.4253,37.401,36.0937,37.2495,196300.0],["2021-04-12",37.2874,37.4295,36.7474,37.24,246200.0],["2021-04-13",37.0979,37.2874,35.9516,36.6905,204300.0],["2021-04-14",36.5105,38.0357,36.5105,37.041,264000.0],["2021-04-15",38.7463,38.8978,36.7569,37.4579,359100.0],["2021-04-16",37.6095,38.1305,36.9842,37.5147,269200.0],["2021-04-19",37.42,37.5905,36.5579,37.42,344400.0],["2021-04-20",37.1168,37.1263,35.3548,36.1411,302700.0],["2021-04-21",36.0653,37.0505,35.4116,36.7947,243300.0],["2021-04-22",37.1926,37.3253,36.4821,36.7095,302800.0],["2021-04-23",36.8326,37.6,36.8326,37.1926,597300.0],["2021-04-26",37.4674,37.8652,36.9558,37.0221,321000.0],["2021-04-27",37.1831,37.3063,36.4158,36.8989,180800.0],["2021-04-28",36.9368,37.2116,36.5484,36.719,263100.0],["2021-04-29",37.0505,37.0505,36.3305,36.88,237000.0],["2021-04-30",36.5011,36.9463,35.9895,36.0937,525800.0],["2021-05-03",36.4726,37.2116,36.359,36.88,881500.0],["2021-05-04",36.8421,38.4242,36.5674,37.9031,657700.0],["2021-05-05",38.1115,39.4473,38.1115,39.4284,719300.0],["2021-05-06",39.741,40.1862,39.0305,39.5136,461700.0],["2021-05-07",39.5894,39.7031,36.4063,36.7947,1218500.0],["2021-05-10",37.0505,39.4283,36.8042,38.0547,654500.0],["2021-05-11",37.1642,38.8315,36.7947,38.0452,437500.0],["2021-05-12",37.9979,38.5094,36.0558,36.4442,432400.0],["2021-05-13",36.0937,37.401,35.9327,36.8421,475800.0],["2021-05-14",37.1074,38.0926,37.1074,37.9221,224100.0],["2021-05-17",37.5621,38.4621,37.5147,38.2347,278100.0],["2021-05-18",38.3105,38.6136,37.1642,37.1737,359000.0],["2021-05-19",36.3874,36.5958,35.5916,36.4632,325000.0],["2021-05-20",36.4727,36.8705,35.8569,36.3306,229500.0],["2021-05-21",36.9463,37.4674,36.4632,36.9653,240400.0],["2021-05-24",37.6,37.8937,37.1358,37.3537,295300.0],["2021-05-25",37.3537,37.9884,36.7663,36.9463,286200.0],["2021-05-26",36.9747,38.0452,36.9747,37.941,266900.0],["2021-05-27",38.5473,38.8789,38.1968,38.6989,411600.0],["2021-05-28",38.7557,38.7557,37.8937,38.2347,225700.0],["2021-06-01",38.841,39.3147,38.7747,39.1442,336900.0],["2021-06-02",39.3147,39.3147,37.9789,38.5947,307200.0],["2021-06-03",38.3673,38.4431,37.6095,38.2347,282100.0],["2021-06-04",38.4147,38.6231,37.4105,38.121,198900.0],["2021-06-07",38.0926,38.7557,37.96,38.0263,247800.0],["2021-06-08",38.3294,38.5757,37.5431,38.2063,212000.0],["2021-06-09",38.32,38.4052,37.5053,37.6568,206800.0],["2021-06-10",38.0547,38.3389,36.7758,36.9179,233700.0],["2021-06-11",37.3537,37.9979,37.2684,37.8179,207200.0],["2021-06-14",37.9505,38.0168,37.3253,37.401,267200.0],["2021-06-15",37.42,37.7705,37.0979,37.6095,362300.0],["2021-06-16",37.6095,37.7042,36.9937,37.4768,215600.0],["2021-06-17",37.4674,37.4674,35.8853,36.34,594900.0],["2021-06-18",35.6485,35.999,34.7769,35.8285,794400.0],["2021-06-21",36.2927,37.0221,36.2927,36.7569,301400.0],["2021-06-22",36.9369,37.581,36.0179,37.42,234500.0],["2021-06-23",37.4674,38.5568,37.4674,37.6947,338100.0],["2021-06-24",38.1873,39.6273,37.7705,39.561,361900.0],["2021-06-25",40.1483,41.9767,40.1104,40.2147,1272100.0],["2021-06-28",40.5936,40.6788,38.7652,39.8547,497100.0],["2021-06-29",40.0922,40.5008,38.7808,39.0374,298100.0],["2021-06-30",38.7238,39.6361,38.5433,39.465,528700.0],["2021-07-01",39.9972,40.3963,39.3225,40.1492,286100.0],["2021-07-02",40.1778,40.1778,38.8474,38.9899,242300.0],["2021-07-06",38.8379,38.9804,37.3554,37.7355,291200.0],["2021-07-07",37.726,38.3627,37.0608,37.6025,190800.0],["2021-07-08",36.6142,37.6025,36.4242,37.0703,345900.0],["2021-07-09",37.7926,38.3722,37.7165,37.8116,188300.0],["2021-07-12",37.2984,38.3722,37.2604,38.2487,201800.0],["2021-07-13",37.9921,38.2012,37.3364,37.3934,193400.0],["2021-07-14",37.7735,38.3247,36.3481,36.5667,238800.0],["2021-07-15",36.1771,36.9278,35.8825,36.3576,251400.0],["2021-07-16",36.8993,36.8993,35.3218,35.4074,230700.0],["2021-07-19",34.3145,35.1128,33.8489,34.7992,335300.0],["2021-07-20",34.9132,36.6997,34.9132,36.2721,380300.0],["2021-07-21",36.8043,37.65,36.6427,36.8043,193200.0],["2021-07-22",36.7187,36.7187,35.5594,35.6829,178800.0],["2021-07-23",36.0345,36.1201,35.3693,35.9965,157200.0],["2021-07-26",36.3386,36.7568,35.968,36.2151,162400.0],["2021-07-27",35.8635,36.2436,35.4454,35.721,170700.0],["2021-07-28",36.1201,37.0228,35.3218,36.5762,281800.0],["2021-07-29",37.6975,37.9256,35.873,37.0608,303700.0],["2021-07-30",37.0608,37.4029,36.0916,36.5097,236300.0],["2021-08-02",37.0894,38.1632,35.8825,35.9015,343600.0],["2021-08-03",36.1676,37.3174,35.3218,37.2414,479300.0],["2021-08-04",36.6902,37.4505,36.3006,36.7568,317600.0],["2021-08-05",37.1844,37.7736,37.0418,37.0608,424500.0],["2021-08-06",37.5455,38.0206,37.2414,37.5645,189700.0],["2021-08-09",37.2984,37.3934,36.4242,36.7472,320200.0],["2021-08-10",36.9183,38.3247,36.6332,38.0016,299200.0],["2021-08-11",38.4768,39.5696,37.8116,39.408,624300.0],["2021-08-12",39.4555,41.128,39.1895,40.0162,447700.0],["2021-08-13",40.0257,40.1492,38.7618,39.2655,233300.0],["2021-08-16",38.7618,38.9519,37.9161,38.7523,178000.0],["2021-08-17",38.1157,38.5528,36.5762,37.3649,346400.0],["2021-08-18",37.1559,37.745,36.7282,36.7377,162100.0],["2021-08-19",36.1106,36.3956,35.3313,36.1961,360700.0],["2021-08-20",36.044,37.1559,36.044,36.8518,213400.0],["2021-08-23",37.2509,37.9256,37.2509,37.4885,155300.0],["2021-08-24",37.4885,38.1537,37.4885,37.9636,125300.0],["2021-08-25",38.2962,39.5791,38.0966,39.0184,346100.0],["2021-08-26",38.9234,39.1039,38.2202,38.2582,190600.0],["2021-08-27",38.3627,40.0447,38.3627,39.5031,222300.0],["2021-08-30",39.7691,39.7691,38.8759,38.9899,171600.0],["2021-08-31",39.0089,39.2085,38.4387,38.5243,611600.0],["2021-09-01",38.2962,38.6668,37.2319,38.0206,190700.0],["2021-09-02",38.4387,39.218,38.0396,38.9899,413100.0],["2021-09-03",38.7143,39.218,38.4007,38.8949,148100.0],["2021-09-07",38.8949,38.9709,38.1917,38.4387,170900.0],["2021-09-08",38.2297,38.5623,37.1654,37.6785,312400.0],["2021-09-09",37.631,37.9351,37.2794,37.3649,139300.0],["2021-09-10",37.7165,37.8591,36.9753,36.9943,174400.0],["2021-09-13",37.3554,37.7641,37.0418,37.574,887200.0],["2021-09-14",37.8306,37.9636,36.9468,37.2224,219500.0],["2021-09-15",37.1749,38.2772,37.1369,38.1537,184900.0],["2021-09-16",38.2582,38.3057,37.479,37.669,429000.0],["2021-09-17",37.9351,38.1442,37.0038,37.9636,1449700.0],["2021-09-20",36.9278,37.593,36.0821,37.0703,399000.0],["2021-09-21",37.5455,37.6595,35.9015,36.0916,241100.0],["2021-09-22",36.5382,37.574,36.4432,37.0228,1284300.0],["2021-09-23",37.1939,38.7048,36.9468,38.3532,259300.0],["2021-09-24",38.0491,38.9424,37.7735,38.3722,142800.0],["2021-09-27",38.8379,40.0162,38.8379,39.37,220100.0],["2021-09-28",39.2275,39.4175,38.5243,38.7048,156400.0],["2021-09-29",38.8573,39.1338,38.3235,38.7144,172200.0],["2021-09-30",38.8955,39.2482,37.6657,37.7038,230900.0],["2021-10-01",38.0566,39.0671,37.5322,38.5618,305700.0],["2021-10-04",38.6476,39.0862,37.7896,38.1996,233900.0],["2021-10-05",38.1614,38.6858,37.5227,38.4188,185800.0],["2021-10-06",37.7229,38.028,37.0651,37.8468,143000.0],["2021-10-07",38.2472,38.9718,37.8468,38.4284,246300.0],["2021-10-08",38.6381,38.8097,37.7515,37.7515,101900.0],["2021-10-11",37.8182,38.1042,37.4369,37.4464,125100.0],["2021-10-12",37.5513,37.8182,37.3225,37.6562,164800.0],["2021-10-13",37.5799,37.7706,37.1223,37.4274,157200.0],["2021-10-14",37.9231,38.4379,37.618,38.1519,148400.0],["2021-10-15",38.6762,39.0385,37.3797,37.3988,269500.0],["2021-10-18",36.9889,37.6085,36.8363,37.1509,403900.0],["2021-10-19",37.3416,37.7134,36.9698,37.2939,238300.0],["2021-10-20",37.4274,37.9898,37.0365,37.6276,420500.0],["2021-10-21",37.5608,37.7801,37.1032,37.3034,440100.0],["2021-10-22",37.456,38.4093,37.456,37.7801,194900.0],["2021-10-25",37.7515,38.9527,37.6752,38.8669,283600.0],["2021-10-26",39.0194,39.334,38.5809,38.7811,370000.0],["2021-10-27",38.4474,38.5714,36.8172,36.8172,268000.0],["2021-10-28",36.3025,37.3416,35.3968,36.0737,778600.0],["2021-10-29",35.9497,37.027,34.9583,35.3873,385700.0],["2021-11-01",35.597,36.3978,35.2252,35.9116,278300.0],["2021-11-02",36.0165,36.0165,34.8534,34.9869,280900.0],["2021-11-03",34.7867,36.9602,34.6913,36.7314,557700.0],["2021-11-04",36.7505,37.8564,36.7219,37.5799,559600.0],["2021-11-05",38.1328,40.8403,38.1328,39.9251,605200.0],["2021-11-08",40.9737,41.9271,40.0871,40.4589,531200.0],["2021-11-09",40.2397,40.478,39.4675,39.7916,417200.0],["2021-11-10",39.7153,40.5543,39.3912,39.9251,318400.0],["2021-11-11",40.0013,40.5543,39.7535,40.0776,268700.0],["2021-11-12",40.1539,40.5161,39.763,40.3159,293600.0],["2021-11-15",40.8021,41.1072,39.5723,40.0585,207000.0],["2021-11-16",40.192,40.4113,39.7916,40.0776,201100.0],["2021-11-17",39.8679,40.1539,39.5151,39.9251,412400.0],["2021-11-18",40.0967,40.1729,39.3912,40.0109,227000.0],["2021-11-19",39.5056,41.0786,39.2387,40.5733,241700.0],["2021-11-22",40.9261,41.2311,40.192,40.2587,180900.0],["2021-11-23",40.1348,40.6877,39.5151,40.6401,236800.0],["2021-11-24",40.1539,40.4017,39.5723,39.8488,141100.0],["2021-11-26",38.1328,39.029,37.599,38.8192,313700.0],["2021-11-29",39.4865,39.4865,38.4379,39.0575,437300.0],["2021-11-30",38.5523,38.6572,36.7505,37.0651,803500.0],["2021-12-01",38.5523,38.8383,36.2548,36.3692,599400.0],["2021-12-02",36.6075,37.618,36.3692,37.3988,441500.0],["2021-12-03",37.3416,37.6085,36.4645,37.1223,319500.0],["2021-12-06",37.6371,38.2568,37.3702,37.8754,769500.0],["2021-12-07",38.6095,38.8574,38.1328,38.171,442400.0],["2021-12-08",38.3235,38.6571,38.028,38.457,155800.0],["2021-12-09",37.9231,38.1328,37.3797,37.5418,299000.0],["2021-12-10",37.6943,38.0756,37.3702,37.6085,164900.0],["2021-12-13",37.4178,37.5799,36.026,36.0546,469700.0],["2021-12-14",36.0451,36.617,35.2729,35.6637,987300.0],["2021-12-15",35.9402,36.4264,35.1489,36.3215,501100.0],["2021-12-16",36.7791,36.9412,35.5684,36.0165,475400.0],["2021-12-17",35.6923,36.2071,34.8629,35.3396,610700.0],["2021-12-20",34.6532,35.1966,34.1765,35.0441,558200.0],["2021-12-21",35.5303,35.9974,35.3873,35.7972,398600.0],["2021-12-22",35.8639,36.6266,35.7209,36.5217,157800.0],["2021-12-23",36.5217,37.1223,36.4931,36.5694,287300.0],["2021-12-27",36.5122,37.1128,36.1213,36.7219,154400.0],["2021-12-28",36.6933,37.0842,36.4931,36.6266,131600.0],["2021-12-29",36.7219,37.0651,36.5027,36.7028,149800.0],["2021-12-30",36.9802,37.4681,36.4637,36.5976,245600.0],["2021-12-31",36.6455,37.1142,36.3011,37.0185,290000.0],["2022-01-03",37.2481,38.5107,37.1907,37.4681,276600.0],["2022-01-04",37.5638,38.3577,37.3342,38.1568,223400.0],["2022-01-05",38.3194,38.702,37.0185,37.1429,273900.0],["2022-01-06",37.0759,37.8985,37.0759,37.5159,232500.0],["2022-01-07",37.3533,37.7359,36.8368,36.942,180100.0],["2022-01-10",36.6455,36.7124,35.7654,36.3202,296800.0],["2022-01-11",36.3776,36.5785,35.4115,36.3585,217200.0],["2022-01-12",36.4542,36.7507,35.3541,35.3924,303200.0],["2022-01-13",35.4785,36.7698,35.1341,36.1289,543000.0],["2022-01-14",35.775,36.655,35.5933,36.502,219600.0],["2022-01-18",36.1385,36.5785,35.1724,35.4593,274400.0],["2022-01-19",35.2585,35.5741,34.7419,34.9619,248000.0],["2022-01-20",34.9715,35.6315,34.0723,34.1106,209500.0],["2022-01-21",33.9767,35.2776,33.7758,34.4167,292500.0],["2022-01-24",33.8906,35.6219,33.7184,35.4498,325300.0],["2022-01-25",34.7897,34.9524,33.8619,34.675,447900.0],["2022-01-26",35.0289,35.7463,33.8428,34.3497,262400.0],["2022-01-27",34.1776,35.0767,33.5845,33.8715,168500.0],["2022-01-28",33.9384,34.2541,32.9627,34.2445,249800.0],["2022-01-31",33.881,34.5602,33.661,34.4167,271900.0],["2022-02-01",34.455,34.7802,33.9671,34.675,177800.0],["2022-02-02",34.6176,34.6176,33.6514,34.0819,212400.0],["2022-02-03",34.7897,34.9045,33.7854,34.101,427000.0],["2022-02-04",33.9576,34.0723,33.3167,33.6515,396700.0],["2022-02-07",33.6897,34.2923,33.6897,34.0149,156300.0],["2022-02-08",34.1584,35.0193,34.1584,34.8376,256000.0],["2022-02-09",35.0576,35.3445,34.6367,34.8184,336900.0],["2022-02-10",34.2923,34.8758,33.6993,33.9671,378700.0],["2022-02-11",33.9575,34.5219,33.2019,33.728,293000.0],["2022-02-14",33.8141,34.2732,33.4027,33.9862,288200.0],["2022-02-15",34.4167,35.1915,34.0341,34.6367,624400.0],["2022-02-16",34.7132,34.9141,34.1776,34.6463,740100.0],["2022-02-17",34.3306,34.6463,33.5175,33.7088,246300.0],["2022-02-18",33.6706,34.3306,33.4984,33.8906,228300.0],["2022-02-22",33.7471,33.9958,32.7332,32.9819,252500.0],["2022-02-23",33.3454,33.6132,32.5897,32.6184,194800.0],["2022-02-24",32.2071,33.1732,31.834,33.0393,384700.0],["2022-02-25",31.3844,32.3888,29.6722,31.0018,773900.0],["2022-02-28",30.5044,30.6383,28.0939,28.9548,1387000.0],["2022-03-01",28.9835,29.2513,26.6304,26.8504,1305800.0],["2022-03-02",27.3573,28.5435,27.3573,28.0556,828500.0],["2022-03-03",28.2278,28.5817,27.4721,27.7208,884100.0],["2022-03-04",27.1565,28.4287,27.1182,28.2948,745500.0],["2022-03-07",28.3139,28.6774,27.3095,27.3573,695100.0],["2022-03-08",27.52,29.2609,27.52,28.9739,671200.0],["2022-03-09",29.4235,29.6435,28.7922,29.1939,566500.0],["2022-03-10",28.7157,30.5331,28.7157,30.4088,455400.0],["2022-03-11",30.4853,31.0496,30.2557,30.4088,469400.0],["2022-03-14",30.6766,31.0401,30.2366,30.3705,365500.0],["2022-03-15",30.3131,30.6383,29.7774,30.3227,359400.0],["2022-03-16",30.4183,30.8296,29.9879,30.7818,323300.0],["2022-03-17",30.4661,31.0592,30.4566,30.9157,316300.0],["2022-03-18",31.0305,31.8244,30.4757,31.8053,1093900.0],["2022-03-21",31.8244,31.8531,31.0114,31.4705,756500.0],["2022-03-22",31.6714,31.9584,31.3175,31.6044,235600.0],["2022-03-23",31.4705,31.7479,30.9349,31.0209,212800.0],["2022-03-24",31.1931,31.2314,30.8488,31.2314,157700.0],["2022-03-25",31.327,31.7001,31.2888,31.6236,184000.0],["2022-03-28",31.4227,31.4514,30.667,31.0783,208900.0],["2022-03-29",31.3844,31.6714,31.0975,31.461,230700.0],["2022-03-30",31.5858,31.6914,30.8655,31.1632,463100.0],["2022-03-31",31.0192,31.5762,31.0192,31.4994,324300.0],["2022-04-01",31.7298,31.9027,31.0768,31.7971,530100.0],["2022-04-04",31.9795,31.9795,31.0096,31.2209,448400.0],["2022-04-05",31.2401,31.3265,30.2413,30.443,333600.0],["2022-04-06",30.2413,30.4046,29.7131,29.9052,409700.0],["2022-04-07",29.8668,30.3854,29.6267,30.2605,280000.0],["2022-04-08",30.1549,30.6062,29.9244,30.1549,350000.0],["2022-04-11",30.0877,30.8751,29.9532,30.6639,389000.0],["2022-04-12",30.9328,31.3745,30.4718,30.7119,356400.0],["2022-04-13",30.6158,31.0288,30.587,30.9808,197100.0],["2022-04-14",31.0576,31.8355,30.8175,31.2305,454000.0],["2022-04-18",31.2209,31.5474,30.6062,30.7983,289700.0],["2022-04-19",30.9039,31.5954,30.8175,31.192,180600.0],["2022-04-20",31.5954,32.066,31.1825,31.2689,272800.0],["2022-04-21",31.5762,31.605,30.3085,30.5486,257900.0],["2022-04-22",30.2893,30.5678,29.4442,29.4634,193800.0],["2022-04-25",29.2041,29.7227,28.8392,29.5787,365100.0],["2022-04-26",29.3578,29.4922,28.7624,28.9544,298800.0],["2022-04-27",29.0025,29.4154,28.6663,28.7624,210600.0],["2022-04-28",28.868,29.0601,27.5139,28.7144,445400.0],["2022-04-29",28.9352,29.2522,28.2342,28.4743,362500.0],["2022-05-02",28.3686,29.1465,28.1189,29.0889,405800.0],["2022-05-03",30.1933,30.4622,29.5499,29.9916,407700.0],["2022-05-04",29.9916,30.952,29.9916,30.952,556400.0],["2022-05-05",30.5486,30.6735,29.6075,30.1549,326800.0],["2022-05-06",29.8284,30.7311,29.8284,30.1837,373900.0],["2022-05-09",29.6555,30.0781,29.0697,29.2714,449800.0],["2022-05-10",29.3386,29.6939,28.3782,29.0313,400200.0],["2022-05-11",29.1081,30.0492,28.5991,28.6663,457600.0],["2022-05-12",28.4263,28.7336,27.9077,28.6375,537600.0],["2022-05-13",29.0697,29.4442,28.7144,28.8104,754400.0],["2022-05-16",28.8392,30.1741,28.7144,30.0204,451100.0],["2022-05-17",30.2605,30.8271,30.0204,30.3566,347100.0],["2022-05-18",30.5582,31.5858,29.9916,30.4046,619100.0],["2022-05-19",30.0492,31.0288,29.7515,30.6927,484200.0],["2022-05-20",30.8943,30.8943,29.5691,30.443,313000.0],["2022-05-23",30.7023,31.3457,29.982,31.0,248200.0],["2022-05-24",30.7311,31.0,30.2701,30.7311,318700.0],["2022-05-25",30.6639,31.3649,30.6639,31.192,239600.0],["2022-05-26",31.3457,31.6626,30.9136,31.2593,270700.0],["2022-05-27",31.4033,32.0276,31.4033,31.7779,186100.0],["2022-05-31",31.5858,31.6818,31.0864,31.3553,270800.0],["2022-06-01",31.653,31.8835,31.0288,31.7587,319800.0],["2022-06-02",31.7587,31.7587,31.1536,31.4513,285500.0],["2022-06-03",31.2689,31.2689,30.6927,31.0,390300.0],["2022-06-06",31.2113,31.6818,30.7407,31.1248,260200.0],["2022-06-07",30.7503,31.4802,30.7407,31.3265,293500.0],["2022-06-08",31.1632,31.1825,30.3758,30.7791,306400.0],["2022-06-09",30.9808,31.0672,30.5102,30.5774,166800.0],["2022-06-10",30.1549,30.3566,29.7131,30.1069,286000.0],["2022-06-13",29.4826,29.5595,28.5991,28.8296,435800.0],["2022-06-14",28.964,29.1177,28.2438,28.4743,294100.0],["2022-06-15",28.5895,28.724,27.8981,28.263,416200.0],["2022-06-16",28.1382,28.1382,26.9761,27.2258,503900.0],["2022-06-17",27.2738,27.8116,26.7456,27.053,900800.0],["2022-06-21",27.4755,28.0037,26.9569,27.5715,358700.0],["2022-06-22",27.1106,27.9941,27.1106,27.7252,248700.0],["2022-06-23",27.658,27.8789,27.1682,27.706,228100.0],["2022-06-24",27.9365,28.82,27.9365,28.0805,506600.0],["2022-06-27",28.3398,28.8968,28.0229,28.6087,311500.0],["2022-06-28",28.8008,29.0313,27.7828,27.9365,300400.0],["2022-06-29",28.0619,28.0619,27.2033,27.6085,728600.0],["2022-06-30",27.2323,28.2066,27.2323,28.1101,309400.0],["2022-07-01",27.8593,28.496,27.1648,28.1487,360900.0],["2022-07-05",27.6953,27.9172,26.9622,27.8786,296000.0],["2022-07-06",27.5024,27.869,26.8754,27.4252,438600.0],["2022-07-07",27.84,28.5346,27.84,28.1584,266400.0],["2022-07-08",28.3802,28.4574,27.7243,27.8014,188100.0],["2022-07-11",27.512,27.8979,27.4156,27.7918,144300.0],["2022-07-12",27.541,28.1005,27.3673,27.5313,155200.0],["2022-07-13",27.2998,27.705,27.1455,27.4734,212100.0],["2022-07-14",27.1069,27.5024,26.9139,27.4349,246200.0],["2022-07-15",27.9751,28.0233,27.1648,27.7339,194600.0],["2022-07-18",27.8786,28.2741,27.6085,27.6857,211400.0],["2022-07-19",27.9944,28.6214,27.9944,28.496,276200.0],["2022-07-20",28.7661,29.1809,28.5056,28.9011,306900.0],["2022-07-21",28.3513,29.2195,28.1969,29.1905,232100.0],["2022-07-22",29.2388,29.4221,28.4863,28.9011,147400.0],["2022-07-25",28.7564,29.1134,28.631,28.9108,151800.0],["2022-07-26",28.8529,29.3256,28.795,28.8047,304100.0],["2022-07-27",28.9397,29.5185,28.8047,29.4028,768500.0],["2022-07-28",29.1519,29.7211,28.0233,28.9011,662300.0],["2022-07-29",28.7178,29.2484,28.5346,28.8433,787500.0],["2022-08-01",28.6793,30.1359,28.2259,29.5282,803600.0],["2022-08-02",29.4896,29.75,29.0941,29.2291,259300.0],["2022-08-03",29.3738,29.3738,28.8143,28.8818,481300.0],["2022-08-04",28.8433,29.7404,28.8143,29.4124,321100.0],["2022-08-05",29.1134,29.7693,29.0362,29.4221,898300.0],["2022-08-08",29.6053,30.1166,29.5957,29.8079,896900.0],["2022-08-09",29.6632,29.943,29.0362,29.6053,980600.0],["2022-08-10",30.0877,30.5411,29.943,29.9816,289300.0],["2022-08-11",30.1938,30.705,30.0877,30.0877,529600.0],["2022-08-12",30.4349,30.7919,30.1648,30.4349,456100.0],["2022-08-15",30.1841,30.7726,30.1455,30.4253,448600.0],["2022-08-16",30.4639,31.1874,30.3288,30.6568,471000.0],["2022-08-17",30.3481,30.5218,30.0491,30.406,219200.0],["2022-08-18",30.2999,30.705,30.2034,30.6665,324100.0],["2022-08-19",30.57,30.6086,29.9623,29.9719,226800.0],["2022-08-22",29.4413,29.5764,28.8626,29.123,341400.0],["2022-08-23",29.2002,29.8947,29.2002,29.8465,316300.0],["2022-08-24",30.0587,30.242,29.7983,30.2131,255800.0],["2022-08-25",30.2034,30.8787,29.586,30.8015,783800.0],["2022-08-26",30.6857,30.6857,29.5089,29.6536,267400.0],["2022-08-29",29.3642,29.615,29.1809,29.3545,185300.0],["2022-08-30",29.4799,29.4992,28.7179,29.0458,227300.0],["2022-08-31",29.0458,29.1327,28.7179,28.9204,281900.0],["2022-09-01",28.7275,28.8915,28.168,28.332,327500.0],["2022-09-02",28.6021,28.8433,27.9944,28.1776,507400.0],["2022-09-06",28.1969,28.1969,27.2516,27.4927,289500.0],["2022-09-07",27.512,28.2162,27.3287,28.168,207900.0],["2022-09-08",27.9847,28.2934,27.6374,28.2741,162500.0],["2022-09-09",28.3995,28.9108,28.3995,28.9011,210000.0],["2022-09-12",29.1037,29.4606,28.9976,29.2195,173800.0],["2022-09-13",28.6021,28.7854,27.5699,27.5892,386800.0],["2022-09-14",27.5699,27.5699,26.8946,27.213,502200.0],["2022-09-15",26.9815,27.4542,26.6824,27.184,471600.0],["2022-09-16",26.8368,27.1358,26.4316,26.885,993000.0],["2022-09-19",26.8464,27.9461,26.8464,27.8786,357800.0],["2022-09-20",27.7628,27.7628,27.2323,27.5217,651400.0],["2022-09-21",27.9365,28.0715,27.1648,27.3095,177900.0],["2022-09-22",27.1069,27.1358,26.7499,27.0008,289500.0],["2022-09-23",26.6438,26.6438,25.7564,26.0072,431800.0],["2022-09-26",25.8239,26.2869,25.5248,25.5345,314700.0],["2022-09-27",25.7564,25.8239,25.1004,25.3319,297500.0],["2022-09-28",25.5731,25.9782,25.4477,25.5827,261800.0],["2022-09-29",25.3888,25.3888,24.6036,25.2337,346600.0],["2022-09-30",25.2725,25.6409,24.5745,24.6133,314600.0],["2022-10-03",24.8944,26.1062,24.7878,26.0674,417400.0],["2022-10-04",26.4261,26.9011,26.3001,26.7557,661800.0],["2022-10-05",26.3582,27.095,25.9802,26.9108,302800.0],["2022-10-06",26.7848,27.0756,26.3001,26.4455,234300.0],["2022-10-07",26.3485,26.3485,25.9123,26.0577,270300.0],["2022-10-10",26.1547,26.4358,25.7669,26.0577,259000.0],["2022-10-11",25.8541,26.523,25.6893,26.1837,270900.0],["2022-10-12",26.397,26.397,25.8735,26.145,186800.0],["2022-10-13",25.7766,27.0853,25.447,26.9787,195500.0],["2022-10-14",26.7751,26.9981,25.3598,25.4567,345600.0],["2022-10-17",25.922,26.5618,25.8832,26.3292,379100.0],["2022-10-18",26.6975,27.221,26.0868,26.4552,342300.0],["2022-10-19",26.397,26.6103,25.7378,26.271,242300.0],["2022-10-20",26.0965,26.6588,25.6215,25.7863,173800.0],["2022-10-21",26.0093,26.3582,25.8832,26.2419,229500.0],["2022-10-24",26.4746,26.9399,26.1741,26.8526,206900.0],["2022-10-25",26.872,27.6573,26.872,27.347,314800.0],["2022-10-26",27.6863,27.696,27.1822,27.2695,201400.0],["2022-10-27",29.0629,30.8175,28.7139,30.6624,783900.0],["2022-10-28",31.0502,32.2038,30.9532,32.1941,654300.0],["2022-10-31",32.1844,32.8727,31.9711,32.6982,432000.0],["2022-11-01",32.8727,33.5997,32.4752,33.4058,358800.0],["2022-11-02",33.338,33.6191,32.5431,32.7467,349900.0],["2022-11-03",32.7273,33.0666,32.165,32.8824,329100.0],["2022-11-04",33.6482,33.6967,32.9308,33.3671,273900.0],["2022-11-07",33.2701,33.5125,32.8533,32.9502,316900.0],["2022-11-08",32.9987,33.7257,32.6691,32.9114,539000.0],["2022-11-09",32.6691,32.7273,32.0971,32.2038,231300.0],["2022-11-10",33.2507,33.8518,32.7563,32.8145,204500.0],["2022-11-11",32.6206,33.2023,32.3783,32.6109,236200.0],["2022-11-14",32.7079,33.1538,32.1941,32.3298,298300.0],["2022-11-15",32.6012,34.1717,32.6012,34.0747,390600.0],["2022-11-16",34.0457,34.1814,33.3671,33.5707,272900.0],["2022-11-17",33.0375,33.8809,32.7466,33.8712,241000.0],["2022-11-18",34.3559,34.6952,33.7742,34.3462,267000.0],["2022-11-21",34.0457,34.5788,34.0069,34.4431,219000.0],["2022-11-22",34.4916,34.637,33.9778,34.3074,158200.0],["2022-11-23",33.9681,34.511,33.8033,33.8227,121000.0],["2022-11-25",34.0457,34.5401,33.9875,34.414,73800.0],["2022-11-28",34.2202,34.2202,33.3186,33.464,162400.0],["2022-11-29",33.5706,33.8033,33.1635,33.5416,212800.0],["2022-11-30",33.4931,34.9375,33.1053,34.9181,352900.0],["2022-12-01",35.0926,35.1799,34.2686,34.8406,217900.0],["2022-12-02",34.5691,35.7421,34.4334,35.4028,270300.0],["2022-12-05",35.2477,35.364,33.6967,34.7145,219800.0],["2022-12-06",34.6564,34.9666,34.1523,34.4334,139300.0],["2022-12-07",34.3753,34.7339,34.2202,34.4819,230400.0],["2022-12-08",34.6855,35.4707,34.5595,35.3447,243700.0],["2022-12-09",35.0054,35.6161,34.5207,34.637,195200.0],["2022-12-12",34.7533,34.889,34.3365,34.7436,157500.0],["2022-12-13",35.4804,35.8875,34.8212,34.889,240400.0],["2022-12-14",34.8987,35.3931,34.5304,34.8212,198300.0],["2022-12-15",34.6176,34.6176,33.8906,34.1717,309000.0],["2022-12-16",33.7742,34.2492,33.6288,33.8906,776400.0],["2022-12-19",33.813,34.0941,33.6191,33.813,309300.0],["2022-12-20",34.036,34.4334,33.9681,34.1717,182400.0],["2022-12-21",34.6952,35.1702,34.3753,34.5013,155900.0],["2022-12-22",34.162,34.2977,33.5416,34.1329,142900.0],["2022-12-23",34.036,34.4431,34.036,34.3365,116900.0],["2022-12-27",34.288,34.7824,34.1523,34.4237,101400.0],["2022-12-28",34.2783,34.7145,33.9002,33.9196,119600.0],["2022-12-29",34.124,34.5424,34.0364,34.4353,167100.0],["2022-12-30",34.231,34.3478,33.8029,34.124,188400.0],["2023-01-03",34.2797,34.5229,33.6277,34.085,149600.0],["2023-01-04",34.1337,34.4353,33.6666,33.8418,165000.0],["2023-01-05",33.8613,33.9002,33.258,33.5499,99100.0],["2023-01-06",34.0267,34.6008,33.871,34.5229,145900.0],["2023-01-09",34.6397,35.1554,34.1921,34.3964,184900.0],["2023-01-10",34.3672,34.99,34.1629,34.951,131700.0],["2023-01-11",35.1748,35.7003,35.1554,35.6614,189300.0],["2023-01-12",35.9824,36.6246,35.6905,36.5371,198100.0],["2023-01-13",36.6636,38.1426,36.3425,38.0453,478400.0],["2023-01-17",37.948,38.308,37.7631,37.948,721200.0],["2023-01-18",38.0453,38.775,37.8798,38.308,682900.0],["2023-01-19",38.2885,38.2885,37.7826,38.1815,353000.0],["2023-01-20",38.4442,38.668,37.948,38.5999,458100.0],["2023-01-23",38.6583,39.1643,38.415,38.8432,281900.0],["2023-01-24",39.1545,40.0692,38.5902,39.9427,515100.0],["2023-01-25",39.7967,39.9913,39.3394,39.9913,1141500.0],["2023-01-26",40.147,40.3221,39.7286,40.0692,251800.0],["2023-01-27",40.1275,40.7211,39.9913,40.3805,270200.0],["2023-01-30",40.1178,40.5557,39.9427,40.1081,200600.0],["2023-01-31",40.2054,41.4314,39.9232,41.4314,487200.0],["2023-02-01",41.3049,41.7233,40.001,40.3027,461300.0],["2023-02-02",40.3416,41.6552,39.6118,41.6455,385300.0],["2023-02-03",41.5968,42.6671,41.1006,41.9374,1129500.0],["2023-02-06",41.7719,41.7719,41.0616,41.6746,201700.0],["2023-02-07",41.3925,41.7914,41.013,41.5968,721400.0],["2023-02-08",41.3244,41.5871,40.7113,41.1395,303400.0],["2023-02-09",41.4703,41.5482,39.3588,40.1081,364100.0],["2023-02-10",40.1178,40.1665,39.6994,39.894,193000.0],["2023-02-13",39.9037,40.4973,39.6118,40.3805,151500.0],["2023-02-14",40.1081,40.4194,39.4951,39.8259,202200.0],["2023-02-15",39.2323,40.1762,39.0961,40.1373,223500.0],["2023-02-16",40.0983,42.745,40.0983,42.0152,495200.0],["2023-02-17",42.5406,42.959,41.6163,42.599,416500.0],["2023-02-21",42.4239,42.745,40.8087,41.3925,378100.0],["2023-02-22",41.6844,41.879,40.6238,41.0032,304600.0],["2023-02-23",41.4508,42.1612,40.8865,41.9665,373800.0],["2023-02-24",41.3341,42.7839,41.3341,42.4628,327400.0],["2023-02-27",42.6671,42.9201,41.7719,41.986,316800.0],["2023-02-28",41.8887,42.6087,41.8887,42.0347,434700.0],["2023-03-01",42.239,42.8325,41.986,42.6671,348900.0],["2023-03-02",42.6671,42.6671,42.0541,42.0541,268400.0],["2023-03-03",42.1904,42.8423,41.7817,42.3363,274400.0],["2023-03-06",42.1028,42.4531,41.2368,41.8011,335600.0],["2023-03-07",41.9082,42.0833,41.2562,41.626,215500.0],["2023-03-08",41.8498,42.1125,41.0616,41.5287,252200.0],["2023-03-09",41.7038,41.7428,40.6627,40.8865,219700.0],["2023-03-10",40.6043,40.8086,39.281,39.8259,412000.0],["2023-03-13",39.028,39.6021,38.8042,39.3199,650700.0],["2023-03-14",40.3805,40.4389,39.2713,39.7286,256900.0],["2023-03-15",38.6485,38.921,37.9479,38.921,407300.0],["2023-03-16",38.3372,39.6897,38.1036,39.0475,432100.0],["2023-03-17",38.7556,39.0086,38.2983,38.9599,1289600.0],["2023-03-20",39.4756,40.2054,39.4756,39.7189,486700.0],["2023-03-21",40.3611,40.7016,39.7967,39.894,404500.0],["2023-03-22",39.8064,39.894,39.0572,39.1059,218400.0],["2023-03-23",39.0086,39.6216,37.7923,38.5318,301700.0],["2023-03-24",38.0258,39.0377,37.909,38.8237,247700.0],["2023-03-27",39.4367,39.8745,39.1642,39.2713,280300.0],["2023-03-28",39.0572,39.7091,39.0572,39.2615,158800.0],["2023-03-29",39.6994,39.7286,38.9404,39.3297,286400.0],["2023-03-30",39.7396,39.7787,39.027,39.5346,268800.0],["2023-03-31",39.7689,40.1984,39.6323,40.1008,1126500.0],["2023-04-03",40.1008,40.872,39.8763,40.2277,733300.0],["2023-04-04",40.2082,40.2082,38.2559,38.5682,368000.0],["2023-04-05",38.4316,38.4999,37.6604,38.1875,468500.0],["2023-04-06",38.3535,38.3535,37.4945,37.6311,300800.0],["2023-04-10",37.4554,38.1973,37.4554,37.7971,499600.0],["2023-04-11",37.9728,38.168,37.4847,37.5238,244100.0],["2023-04-12",37.8654,38.4804,37.6018,38.2559,195800.0],["2023-04-13",38.2754,38.4609,37.6311,38.0509,172000.0],["2023-04-14",38.0411,38.4706,37.5335,37.6799,146800.0],["2023-04-17",37.6995,38.0509,37.4847,37.8166,254700.0],["2023-04-18",37.8556,38.0021,37.1333,37.3969,153800.0],["2023-04-19",37.1919,37.7287,36.8892,37.5042,389200.0],["2023-04-20",37.4164,37.5628,37.1138,37.4652,191100.0],["2023-04-21",37.3871,37.3968,36.7135,36.8697,113200.0],["2023-04-24",36.9478,37.4847,36.9478,37.2407,181700.0],["2023-04-25",36.8111,37.1918,36.5281,36.7135,295200.0],["2023-04-26",36.2938,36.3426,35.9131,36.1669,244900.0],["2023-04-27",36.3426,36.8209,36.2059,36.7916,154600.0],["2023-04-28",36.6647,37.3969,36.6647,37.2211,179700.0],["2023-05-01",37.1821,38.0899,36.9478,37.3578,372000.0],["2023-05-02",35.3176,36.4793,34.0291,35.8447,691400.0],["2023-05-03",35.8545,35.8838,34.4684,34.605,603200.0],["2023-05-04",34.5464,34.5464,33.5605,34.2926,475400.0],["2023-05-05",34.8393,35.2395,34.4976,34.976,303200.0],["2023-05-08",35.0638,35.1712,34.3805,34.6343,268900.0],["2023-05-09",34.4391,37.0747,34.3512,36.9966,3076000.0],["2023-05-10",37.6604,37.8068,35.7764,36.2938,356400.0],["2023-05-11",35.9326,36.6745,35.8057,36.6257,596000.0],["2023-05-12",36.938,37.1626,35.6007,36.1278,534900.0],["2023-05-15",36.2157,36.489,35.9424,36.3328,316500.0],["2023-05-16",35.9912,36.0302,35.4933,35.63,239000.0],["2023-05-17",35.7276,36.5378,35.6983,36.3621,208000.0],["2023-05-18",36.284,36.6354,36.0205,36.5476,504900.0],["2023-05-19",36.8111,36.938,35.8155,36.2157,411000.0],["2023-05-22",36.284,36.3035,35.6007,35.9716,370000.0],["2023-05-23",36.079,36.6159,35.5812,36.3328,300200.0],["2023-05-24",36.3621,36.3621,35.3176,35.6983,895900.0],["2023-05-25",35.5421,35.6886,34.771,35.2883,475600.0],["2023-05-26",35.2298,35.9326,35.2005,35.8447,400400.0],["2023-05-30",36.0205,36.2254,35.7081,35.7471,346100.0],["2023-05-31",35.7081,35.7081,34.8588,35.3274,868000.0],["2023-06-01",35.464,35.8447,35.2688,35.6007,524600.0],["2023-06-02",36.079,37.5335,36.0107,37.4652,246800.0],["2023-06-05",37.4652,37.8556,36.5671,37.7385,433900.0],["2023-06-06",37.6116,38.6951,37.4847,38.3828,373400.0],["2023-06-07",38.5487,39.6127,38.3828,39.5737,702300.0],["2023-06-08",39.3199,39.7982,38.4804,39.3687,642300.0],["2023-06-09",39.2223,39.232,38.2071,38.7244,579900.0],["2023-06-12",38.5878,38.8221,38.0606,38.5097,582000.0],["2023-06-13",38.4902,39.2711,38.2656,38.6756,1007400.0],["2023-06-14",38.5292,38.8025,38.2071,38.6268,630300.0],["2023-06-15",38.5585,39.193,37.9337,39.1735,707900.0],["2023-06-16",39.4175,39.6323,38.5194,38.8318,1029000.0],["2023-06-20",38.4999,38.6366,38.1778,38.3828,216100.0],["2023-06-21",38.3144,39.6323,38.0899,39.4175,296200.0],["2023-06-22",39.4175,39.7006,39.0759,39.3394,277300.0],["2023-06-23",38.9978,39.398,38.2852,38.3437,597200.0],["2023-06-26",38.5194,38.949,37.8947,38.1973,157700.0],["2023-06-27",38.2754,38.9294,38.0899,38.7244,152200.0],["2023-06-28",38.8123,38.9197,38.5194,38.7928,266300.0],["2023-06-29",38.6361,39.2727,38.5479,39.2433,163500.0],["2023-06-30",39.5958,39.8015,38.9397,38.9593,240500.0],["2023-07-03",38.6752,39.2727,38.6752,39.2237,66600.0],["2023-07-05",38.9593,38.9593,38.4206,38.5969,162900.0],["2023-07-06",38.352,38.6948,37.4706,38.0582,275200.0],["2023-07-07",38.1954,38.8613,37.5392,38.5283,203300.0],["2023-07-10",38.3912,39.4293,38.3912,39.4196,174200.0],["2023-07-11",39.6154,40.0366,39.4391,39.968,219100.0],["2023-07-12",40.6144,40.8103,39.9876,40.6242,583900.0],["2023-07-13",40.5948,40.8005,40.252,40.6536,229300.0],["2023-07-14",40.8396,40.8396,39.7525,39.7623,196900.0],["2023-07-17",39.8701,40.4969,39.4489,40.252,266600.0],["2023-07-18",40.3695,41.3587,40.3695,41.1726,216600.0],["2023-07-19",41.4958,42.7984,41.0845,42.4262,715500.0],["2023-07-20",42.6319,43.0138,42.1128,42.7298,317500.0],["2023-07-21",42.9649,42.9649,41.535,41.8092,715100.0],["2023-07-24",41.8778,42.2793,41.2902,42.103,417600.0],["2023-07-25",41.868,42.1814,41.6035,41.7798,376500.0],["2023-07-26",41.5546,42.6025,41.535,42.5829,744100.0],["2023-07-27",41.6525,42.2108,39.9582,40.6536,865700.0],["2023-07-28",40.4577,40.7809,38.5773,39.2629,533800.0],["2023-07-31",39.4881,40.3891,39.1355,40.0855,263700.0],["2023-08-01",40.0072,40.7907,39.733,40.7907,247300.0],["2023-08-02",40.5556,41.1726,40.1835,41.0061,209000.0],["2023-08-03",40.8788,41.3097,40.3793,41.1432,223700.0],["2023-08-04",41.1139,41.5742,40.6144,41.1628,239200.0],["2023-08-07",41.0159,41.5252,40.9474,41.3195,161300.0],["2023-08-08",41.1041,41.5546,40.7221,41.4469,249000.0],["2023-08-09",41.6035,42.436,41.3881,41.9659,308500.0],["2023-08-10",42.0345,42.3577,40.6242,41.0257,167400.0],["2023-08-11",41.153,41.486,40.6927,41.3783,215500.0],["2023-08-14",41.3391,41.6623,40.683,41.6525,204000.0],["2023-08-15",41.5056,41.8386,41.3293,41.5056,218900.0],["2023-08-16",41.7407,41.868,40.634,40.6536,217500.0],["2023-08-17",40.634,40.869,39.4685,39.5567,219200.0],["2023-08-18",39.2335,39.9484,39.1062,39.6056,171600.0],["2023-08-21",39.7232,39.7232,39.1062,39.635,169100.0],["2023-08-22",39.5567,39.8701,39.1649,39.2139,126300.0],["2023-08-23",39.4391,39.8505,39.3314,39.7428,140700.0],["2023-08-24",39.3706,39.684,38.9593,39.4098,189400.0],["2023-08-25",39.6448,39.9974,39.067,39.8799,104700.0],["2023-08-28",40.0561,40.6438,39.8994,40.0366,118400.0],["2023-08-29",39.9974,40.4283,39.733,40.3989,175600.0],["2023-08-30",40.4969,40.8886,40.1149,40.2324,143100.0],["2023-08-31",40.3108,40.6536,40.2716,40.4381,197900.0],["2023-09-01",40.6438,41.77,40.6438,41.486,188800.0],["2023-09-05",41.0551,41.0551,39.7525,40.2031,274700.0],["2023-09-06",40.1541,40.4577,39.4,39.6154,195700.0],["2023-09-07",39.5469,39.5469,38.3031,39.1747,351800.0],["2023-09-08",39.302,39.302,38.6165,38.9005,185300.0],["2023-09-11",39.0866,39.1551,38.4304,38.6948,178000.0],["2023-09-12",38.8417,39.0278,38.2541,38.3423,153000.0],["2023-09-13",38.2639,38.401,37.9113,38.0093,206300.0],["2023-09-14",38.4304,39.2335,38.3422,38.6459,222600.0],["2023-09-15",38.4892,38.6263,38.166,38.3031,864700.0],["2023-09-18",38.4696,38.7634,38.2933,38.3129,174400.0],["2023-09-19",38.3325,38.5871,38.117,38.3031,175400.0],["2023-09-20",38.5283,38.7046,37.9505,37.9995,111000.0],["2023-09-21",37.7155,37.9309,37.4021,37.4608,170200.0],["2023-09-22",37.4216,37.6175,36.4325,36.4815,279500.0],["2023-09-25",36.3345,36.9613,36.1974,36.3345,313600.0],["2023-09-26",36.1779,36.6382,35.8938,35.9428,310700.0],["2023-09-27",36.1191,37.1572,35.1887,36.8536,1332200.0],["2023-09-28",36.9715,37.8266,36.9421,37.4826,501900.0],["2023-09-29",37.7381,37.7381,37.119,37.3647,294800.0],["2023-10-02",37.2172,37.404,36.5784,36.7848,329100.0],["2023-10-03",36.6669,36.834,35.5858,35.694,361200.0],["2023-10-04",35.6743,36.9028,35.6743,36.7357,332400.0],["2023-10-05",36.7357,37.1288,36.6374,36.9617,239400.0],["2023-10-06",36.9027,37.8953,36.8438,37.5219,213300.0],["2023-10-09",37.2959,37.8167,37.119,37.7971,160300.0],["2023-10-10",37.974,38.5636,37.9347,37.9838,159100.0],["2023-10-11",37.9543,38.2393,36.6865,37.974,142600.0],["2023-10-12",38.0919,38.0919,36.8733,36.9126,198000.0],["2023-10-13",36.9715,37.1091,35.7333,35.7922,281600.0],["2023-10-16",36.2148,36.4998,35.9102,36.1165,462300.0],["2023-10-17",35.9396,36.8733,35.7529,36.4703,472400.0],["2023-10-18",36.146,36.146,35.3598,35.3795,188800.0],["2023-10-19",35.2419,35.2615,34.3574,34.4557,318000.0],["2023-10-20",34.6227,34.7996,34.3967,34.6915,303600.0],["2023-10-23",34.7014,34.9569,34.21,34.2886,215800.0],["2023-10-24",34.6031,34.8389,34.0626,34.1314,222300.0],["2023-10-25",33.9446,34.2591,33.3255,33.3845,317900.0],["2023-10-26",33.5712,33.7579,33.2076,33.5122,213400.0],["2023-10-27",33.7579,33.7579,33.1584,33.6793,236000.0],["2023-10-30",34.0429,34.1215,33.4041,33.7186,233900.0],["2023-10-31",36.5883,39.969,36.1067,39.7822,1115600.0],["2023-11-01",40.0181,42.9762,39.6152,42.4652,1145800.0],["2023-11-02",43.0647,44.1555,42.7502,44.1457,602800.0],["2023-11-03",44.7255,45.9147,44.7255,45.1383,445800.0],["2023-11-06",45.2071,45.2562,44.2342,45.2169,377700.0],["2023-11-07",44.8042,44.8926,44.0474,44.4307,360200.0],["2023-11-08",44.5978,44.6764,43.4381,44.0573,231000.0],["2023-11-09",44.3521,44.3521,43.2612,43.4873,270000.0],["2023-11-10",43.8411,44.1949,43.6052,44.0474,280800.0],["2023-11-13",43.9787,44.2931,43.4873,44.1162,195200.0],["2023-11-14",45.8066,46.0523,45.3545,45.7673,375000.0],["2023-11-15",45.9638,46.4945,45.4331,45.4626,565700.0],["2023-11-16",45.4331,45.7771,44.8828,45.2366,468400.0],["2023-11-17",45.4528,45.9442,45.1285,45.6297,628800.0],["2023-11-20",45.5707,45.7378,45.2071,45.5904,169100.0],["2023-11-21",45.5019,45.5707,44.5585,44.5978,240400.0],["2023-11-22",44.7943,45.1776,44.6666,44.8631,124500.0],["2023-11-24",44.9516,45.3054,44.9417,45.1874,54100.0],["2023-11-27",45.0793,45.2857,44.7943,45.2169,156000.0],["2023-11-28",45.1874,45.2268,44.2931,44.588,359800.0],["2023-11-29",44.7845,45.2169,44.4209,44.7255,370000.0],["2023-11-30",44.9221,45.5019,44.7845,45.158,261000.0],["2023-12-01",45.0695,46.3668,45.0105,46.0719,247500.0],["2023-12-04",45.7869,46.7206,45.7869,46.6223,234500.0],["2023-12-05",46.5535,46.7893,45.6297,46.2292,297600.0],["2023-12-06",46.7894,47.9588,46.583,46.868,398200.0],["2023-12-07",46.7893,47.3397,46.6518,47.2119,251300.0],["2023-12-08",47.2316,47.8999,47.2316,47.5264,298400.0],["2023-12-11",47.4773,47.9883,46.6812,47.32,272900.0],["2023-12-12",47.3987,47.438,46.8876,47.1235,213000.0],["2023-12-13",47.1235,48.1751,46.3569,48.0375,456800.0],["2023-12-14",49.0497,49.4919,48.4306,49.0399,390600.0],["2023-12-15",49.0497,49.1578,48.1554,48.6861,1085200.0],["2023-12-18",48.6468,49.0595,48.2045,48.4109,216600.0],["2023-12-19",48.7057,49.8949,48.7057,49.433,304100.0],["2023-12-20",49.4625,50.1504,48.9219,49.2463,269900.0],["2023-12-21",49.7769,50.288,49.3052,50.1799,265200.0],["2023-12-22",50.4059,50.7695,49.6983,50.3076,215100.0],["2023-12-26",50.5533,51.3395,50.4059,51.084,211300.0],["2023-12-27",51.0447,51.2511,50.7007,51.1823,152800.0],["2023-12-28",50.9458,51.1626,50.601,50.6207,163500.0],["2023-12-29",50.5222,51.1133,50.0296,50.1084,209300.0],["2024-01-02",49.803,49.9803,49.1133,49.6256,377000.0],["2024-01-03",49.1232,49.1429,48.1872,48.8867,585400.0],["2024-01-04",49.0148,49.4089,48.2069,48.4335,250000.0],["2024-01-05",48.0394,48.8473,47.4483,47.4877,185900.0],["2024-01-08",47.5665,48.2365,47.2907,48.1478,283500.0],["2024-01-09",47.4779,47.7833,46.9064,47.6552,186000.0],["2024-01-10",47.4089,47.734,47.2119,47.3005,172600.0],["2024-01-11",46.9853,47.2808,46.4729,46.8572,231200.0],["2024-01-12",47.4187,47.4187,46.0493,46.2956,1556600.0],["2024-01-16",46.138,46.532,45.5173,45.6454,537200.0],["2024-01-17",45.0247,45.9902,44.8572,45.0247,486000.0],["2024-01-18",45.2513,45.4385,44.7488,44.8769,365100.0],["2024-01-19",44.9557,44.9853,44.0197,44.6404,589600.0],["2024-01-22",45.271,45.6552,44.7882,45.2611,260300.0],["2024-01-23",45.5764,46.0591,44.4237,44.6404,231100.0],["2024-01-24",45.0345,45.2414,43.9409,44.0493,250700.0],["2024-01-25",44.4828,45.202,44.138,44.404,716500.0],["2024-01-26",44.6897,44.9754,44.0985,44.3153,193200.0],["2024-01-29",44.2168,45.1133,44.0197,45.1133,439400.0],["2024-01-30",44.7488,45.4976,44.7488,45.3202,181000.0],["2024-01-31",45.5665,45.7734,44.404,44.4434,308700.0],["2024-02-01",44.936,45.2808,44.3153,44.9261,205300.0],["2024-02-02",44.2759,44.7094,44.0099,44.3941,175300.0],["2024-02-05",43.7931,43.8818,43.271,43.6552,235100.0],["2024-02-06",43.5862,45.4779,43.5862,45.3104,380500.0],["2024-02-07",45.4187,46.7685,45.0641,46.1872,393100.0],["2024-02-08",46.2463,46.867,45.9803,46.7587,208200.0],["2024-02-09",46.7587,47.2907,46.5616,47.1429,205900.0],["2024-02-12",47.2611,48.3054,47.2513,47.8621,403600.0],["2024-02-13",46.3941,47.3399,46.069,46.5616,400700.0],["2024-02-14",47.2611,48.0493,46.739,47.9212,193600.0],["2024-02-15",48.266,49.0444,47.6454,48.9163,281000.0],["2024-02-16",48.4631,50.5813,48.3744,50.0099,531100.0],["2024-02-20",49.0444,49.5468,48.4828,49.3104,484900.0],["2024-02-21",49.3301,50.335,49.1429,49.4286,774600.0],["2024-02-22",47.399,50.6207,47.399,50.6109,645500.0],["2024-02-23",50.4434,50.4434,48.5616,48.7784,689400.0],["2024-02-26",48.4532,49.4976,47.803,48.2956,425400.0],["2024-02-27",48.7882,49.2907,48.5321,49.2611,366100.0],["2024-02-28",49.1921,51.1133,49.1724,50.1478,432100.0],["2024-02-29",50.8867,51.0936,50.0592,50.7685,320900.0],["2024-03-01",50.8572,51.2907,50.3941,51.2907,278700.0],["2024-03-04",51.4286,52.2759,51.1429,51.2513,220400.0],["2024-03-05",50.8769,51.2513,50.2168,50.5715,312200.0],["2024-03-06",50.9458,52.1084,50.6503,51.872,302800.0],["2024-03-07",52.1577,52.4532,51.7636,52.2858,339000.0],["2024-03-08",52.7291,53.1429,52.3055,52.5616,280600.0],["2024-03-11",52.3843,53.7636,52.1084,53.5271,458200.0],["2024-03-12",53.202,53.2611,52.1675,53.2119,334200.0],["2024-03-13",53.0542,54.4237,53.0444,53.5173,351600.0],["2024-03-14",53.2808,53.9114,52.9163,53.6355,356300.0],["2024-03-15",53.3892,54.0789,53.2513,53.6355,738500.0],["2024-03-18",53.5665,54.5124,53.2217,53.3301,268700.0],["2024-03-19",53.1429,53.4877,52.5518,53.2217,464600.0],["2024-03-20",53.2316,53.6946,52.9853,53.5567,425200.0],["2024-03-21",53.8424,55.0542,53.7833,54.5025,494400.0],["2024-03-22",54.739,54.739,53.7537,54.2168,384600.0],["2024-03-25",54.4926,54.67,54.1971,54.6503,202900.0],["2024-03-26",55.0641,57.0739,54.8473,55.9409,511000.0],["2024-03-27",56.4445,56.7013,55.3978,56.642,290100.0],["2024-03-28",56.721,56.8988,55.8521,56.4149,389000.0],["2024-04-01",56.2865,56.405,55.0818,55.9804,289300.0],["2024-04-02",55.3781,55.6546,54.5584,55.5953,553300.0],["2024-04-03",55.3287,56.2075,55.0818,55.6447,238000.0],["2024-04-04",56.2471,56.5532,55.1608,55.4768,277400.0],["2024-04-05",55.5657,56.1977,55.2991,56.0989,332300.0],["2024-04-08",56.3063,56.3853,55.7336,56.0792,261400.0],["2024-04-09",56.2569,56.2668,55.1509,55.2003,667100.0],["2024-04-10",54.1437,54.7658,53.4426,54.7066,366900.0],["2024-04-11",54.7658,55.3386,54.2227,54.8942,300400.0],["2024-04-12",54.6473,54.9732,53.9067,54.6473,305200.0],["2024-04-15",55.2003,55.2892,53.5512,53.9363,253100.0],["2024-04-16",53.6895,54.203,52.3267,53.6105,329400.0],["2024-04-17",53.9265,54.0153,52.4551,53.1463,276800.0],["2024-04-18",53.492,53.8376,52.6329,53.0081,258300.0],["2024-04-19",52.9291,53.5808,52.3366,52.7711,302000.0],["2024-04-22",53.0278,53.4228,52.4946,52.9094,214800.0],["2024-04-23",53.1858,54.5189,53.1858,54.2128,263300.0],["2024-04-24",54.2326,54.6177,53.413,53.7586,227800.0],["2024-04-25",53.4228,54.3708,52.8698,54.0746,196300.0],["2024-04-26",54.1635,54.9929,54.1635,54.8349,203600.0],["2024-04-29",55.1608,55.4472,54.7955,55.0226,163100.0],["2024-04-30",54.6375,54.8744,54.3017,54.8053,300400.0],["2024-05-01",55.0226,55.4966,54.2622,54.3017,296900.0],["2024-05-02",55.3682,57.1259,54.8744,56.5433,806400.0],["2024-05-03",57.274,58.8639,57.274,58.6466,749600.0],["2024-05-06",59.2292,60.8487,58.696,59.0317,519000.0],["2024-05-07",59.1897,60.6216,58.7651,58.7651,946800.0],["2024-05-08",58.4886,60.7895,58.0739,60.5722,443000.0],["2024-05-09",60.75,61.7177,60.5228,61.2832,573400.0],["2024-05-10",61.9251,61.9349,60.592,61.5597,417900.0],["2024-05-13",61.7967,62.1127,61.5992,61.8164,728100.0],["2024-05-14",62.4781,63.5248,61.6584,63.2187,602300.0],["2024-05-15",62.9323,62.9323,60.434,61.7078,620500.0],["2024-05-16",61.6584,61.7078,60.4241,60.8191,211600.0],["2024-05-17",61.1548,61.7078,60.7697,61.4313,224700.0],["2024-05-20",61.6288,61.7868,61.1252,61.5498,259600.0],["2024-05-21",61.2832,62.2114,60.8388,62.1917,297000.0],["2024-05-22",62.2608,62.2608,60.2167,61.4313,232100.0],["2024-05-23",61.8362,61.8362,60.3846,60.8981,259400.0],["2024-05-24",61.4412,61.8954,60.987,61.6486,216700.0],["2024-05-28",62.0139,62.1127,60.8586,61.4906,314600.0],["2024-05-29",60.8487,60.908,59.9304,60.6413,245600.0],["2024-05-30",60.9771,61.8856,60.8981,61.1351,257500.0],["2024-05-31",61.6683,61.7177,60.3846,61.5103,298400.0],["2024-06-03",61.5103,61.6486,59.8711,60.5228,209000.0],["2024-06-04",60.0884,60.0884,58.7059,59.4169,381600.0],["2024-06-05",59.328,59.6341,58.4195,59.3379,185500.0],["2024-06-06",59.3576,59.5156,58.38,59.1601,198800.0],["2024-06-07",58.1331,59.2292,57.6493,58.4195,2362600.0],["2024-06-10",57.8665,59.0219,57.5011,58.7454,1255200.0],["2024-06-11",58.5084,59.328,58.1924,59.1009,897900.0],["2024-06-12",60.6808,62.2707,60.3945,61.6585,664800.0],["2024-06-13",61.3918,61.9251,60.7203,61.8164,418600.0],["2024-06-14",61.4412,61.8164,60.4043,61.5103,518800.0],["2024-06-17",61.1548,61.6782,60.2957,61.1943,190500.0],["2024-06-18",61.3721,62.1226,61.0561,62.0633,360300.0],["2024-06-20",63.0804,64.2654,59.9304,61.6782,1233600.0],["2024-06-21",61.7276,61.8757,59.5057,61.6881,913100.0],["2024-06-24",61.7868,62.8237,61.2931,61.3227,402500.0],["2024-06-25",61.5202,61.9448,60.6611,61.8955,377100.0],["2024-06-26",61.4807,61.6288,59.723,60.8685,341200.0],["2024-06-27",61.1943,61.5992,60.355,60.8092,409200.0],["2024-06-28",61.4326,62.3925,60.4035,61.3238,1592600.0],["2024-07-01",61.6405,61.6998,59.3941,59.6118,373900.0],["2024-07-02",59.79,60.4629,59.3447,59.9384,421100.0],["2024-07-03",60.067,61.205,59.9087,61.0467,158800.0],["2024-07-05",60.7597,61.1556,60.4629,60.9478,317200.0],["2024-07-08",61.2347,61.6207,59.0478,59.8394,1084600.0],["2024-07-09",59.5228,59.8394,57.6228,58.3155,1551300.0],["2024-07-10",58.6618,60.3441,57.9197,59.8394,1062500.0],["2024-07-11",61.1061,62.5014,60.4926,62.0759,1705700.0],["2024-07-12",62.9269,63.8274,62.1155,62.5212,1163400.0],["2024-07-15",63.016,64.4607,62.7092,63.6394,640800.0],["2024-07-16",63.8472,66.0243,63.3722,65.6383,1400800.0],["2024-07-17",65.2326,65.8857,63.7483,63.9264,427400.0],["2024-07-18",63.8274,65.5691,63.2337,64.1441,510600.0],["2024-07-19",64.2232,64.8071,63.2832,63.8769,636700.0],["2024-07-22",64.3024,65.1534,63.5701,64.8863,481000.0],["2024-07-23",64.5102,67.3503,64.3519,66.9347,1005100.0],["2024-07-24",66.9149,67.9935,64.8368,65.1633,2636100.0],["2024-07-25",65.2425,66.5784,64.7081,65.6878,809100.0],["2024-07-26",66.4993,68.1914,65.7274,68.1123,1152600.0],["2024-07-29",68.2805,68.5774,66.0441,67.1425,714700.0],["2024-07-30",67.4789,68.1914,66.3607,67.3206,574000.0],["2024-07-31",68.2607,68.9336,67.0237,67.7461,768000.0],["2024-08-01",69.2701,72.2487,66.1628,68.6664,1126000.0],["2024-08-02",67.2019,69.0425,66.1034,68.7951,668900.0],["2024-08-05",65.8857,68.5675,64.4508,68.1815,867800.0],["2024-08-06",68.5378,69.6164,67.8352,68.231,748600.0],["2024-08-07",68.9237,69.0919,66.2915,67.4493,687900.0],["2024-08-08",68.1221,68.706,67.1227,68.2607,501300.0],["2024-08-09",68.5675,68.7456,67.5086,68.518,336500.0],["2024-08-12",67.9935,68.3102,67.2117,67.8847,410100.0],["2024-08-13",68.0529,68.8149,67.6175,68.4091,496300.0],["2024-08-14",68.8248,69.3492,67.7659,68.1222,314100.0],["2024-08-15",69.2701,70.3388,68.6466,69.3888,507800.0],["2024-08-16",69.5175,70.7643,69.1315,70.2497,431600.0],["2024-08-19",70.2893,70.8534,70.0122,70.8336,200600.0],["2024-08-20",70.6851,71.1008,69.4185,69.557,374000.0],["2024-08-21",69.5867,70.4773,69.1018,70.3883,250400.0],["2024-08-22",70.4971,71.833,70.2299,70.9127,397900.0],["2024-08-23",71.4075,73.7924,71.1898,72.9315,425900.0],["2024-08-26",73.1294,73.5549,72.2487,72.7633,493900.0],["2024-08-27",72.4565,74.3664,71.8825,73.0997,1005800.0],["2024-08-28",73.2086,74.3169,72.7929,73.2778,352300.0],["2024-08-29",73.545,74.5742,73.1393,73.2284,646600.0],["2024-08-30",73.5648,74.4356,73.0601,74.3763,356400.0],["2024-09-03",73.7231,74.1882,71.4372,71.9419,547600.0],["2024-09-04",71.6549,71.9419,71.0018,71.5955,241900.0],["2024-09-05",71.645,71.645,70.7247,71.269,265000.0],["2024-09-06",71.2789,72.2289,69.8044,70.6456,461800.0],["2024-09-09",70.6456,71.8133,70.0815,71.1304,374000.0],["2024-09-10",71.3185,72.1299,70.5565,71.6252,375800.0],["2024-09-11",70.9226,72.7138,69.8539,71.9815,392500.0],["2024-09-12",72.4367,73.6539,72.1299,73.5153,290400.0],["2024-09-13",74.4158,76.1179,73.733,75.5736,1050000.0],["2024-09-16",76.108,76.9689,75.5934,76.4939,277200.0],["2024-09-17",76.8304,77.8002,76.4148,76.8601,657700.0],["2024-09-18",77.0481,78.3444,76.5632,76.6918,607700.0],["2024-09-19",78.1762,79.7694,77.3054,79.4923,1718400.0],["2024-09-20",79.6111,80.4819,79.0272,79.4429,1138000.0],["2024-09-23",79.8189,80.5314,77.3153,78.3939,1072200.0],["2024-09-24",78.4434,79.5517,78.2356,78.7502,289400.0],["2024-09-25",78.6908,78.9679,78.3048,78.9085,1158400.0],["2024-09-26",79.3142,79.9376,78.0179,78.196,214500.0],["2024-09-27",78.4533,79.1064,77.5924,78.2851,398800.0],["2024-09-30",78.1661,79.1276,77.4425,78.5824,286300.0],["2024-10-01",78.2652,79.6827,77.1353,78.632,1017500.0],["2024-10-02",78.295,79.8313,78.1959,79.4745,742700.0],["2024-10-03",79.0483,79.8115,78.4238,78.8203,187000.0],["2024-10-04",80.2278,80.6342,79.0879,80.5747,309900.0],["2024-10-07",80.1188,81.0208,79.643,80.1089,467100.0],["2024-10-08",80.654,80.6838,79.2366,79.2465,336400.0],["2024-10-09",80.4756,81.7245,79.9899,81.1001,600200.0],["2024-10-10",80.1485,80.4558,77.9679,79.8512,659100.0],["2024-10-11",79.8611,81.2884,79.8611,81.0604,489300.0],["2024-10-14",81.11,81.8732,80.6441,80.8424,410800.0],["2024-10-15",80.6045,81.0604,79.9404,80.6639,856400.0],["2024-10-16",81.1695,82.5472,81.1695,81.893,460100.0],["2024-10-17",81.4767,81.7146,80.099,81.1298,881400.0],["2024-10-18",81.1496,82.1607,80.654,81.5065,994700.0],["2024-10-21",81.7939,83.3204,81.5065,82.9536,1069000.0],["2024-10-22",82.5968,82.7653,81.6948,82.0318,363900.0],["2024-10-23",82.1111,83.36,81.2686,81.893,1137100.0],["2024-10-24",81.9922,82.5671,81.1596,82.1012,844600.0],["2024-10-25",82.2697,82.2697,80.1684,80.9018,694400.0],["2024-10-28",81.1992,81.9029,80.9217,81.4569,489500.0],["2024-10-29",80.8225,81.8435,80.3666,81.8038,445500.0],["2024-10-30",81.4866,82.6166,81.11,81.338,659900.0],["2024-10-31",78.1959,84.9558,75.0934,83.3105,1806800.0],["2024-11-01",83.9647,87.8898,83.5285,85.7092,1644400.0],["2024-11-04",85.7092,88.3259,85.2235,87.0473,1290700.0],["2024-11-05",86.8491,90.794,86.5616,90.5462,818900.0],["2024-11-06",93.2026,95.304,91.3392,94.3029,1248100.0],["2024-11-07",94.1245,96.3943,93.5991,94.9075,726700.0],["2024-11-08",94.6498,97.3558,93.9956,97.0782,783500.0],["2024-11-11",97.8712,98.4461,96.5331,97.5441,432700.0],["2024-11-12",97.7324,97.9902,95.4329,96.3745,511200.0],["2024-11-13",97.0782,97.5441,95.4031,95.8888,405200.0],["2024-11-14",95.8888,96.7016,93.4802,94.8976,524900.0],["2024-11-15",94.739,95.1751,93.6883,94.7687,321900.0],["2024-11-18",95.1256,96.9395,94.848,95.6013,356300.0],["2024-11-19",94.6597,97.6928,94.4615,96.6619,524700.0],["2024-11-20",97.0882,97.0882,95.1157,96.3943,404500.0],["2024-11-21",97.4252,98.3668,96.9989,97.3459,357900.0],["2024-11-22",97.6631,98.8426,97.4351,98.4164,334000.0],["2024-11-25",99.1201,99.6851,97.8415,98.2578,820400.0],["2024-11-26",97.7027,98.7732,96.424,97.891,494700.0],["2024-11-27",98.7038,99.0309,96.8007,97.8216,355900.0],["2024-11-29",98.8128,99.5067,98.2875,98.4957,234400.0],["2024-12-02",98.9417,98.9516,97.7027,97.891,309100.0],["2024-12-03",98.2776,98.9516,97.5937,98.2181,412700.0],["2024-12-04",98.2082,99.5166,97.4945,99.3183,457100.0],["2024-12-05",103.7887,104.2744,97.3558,97.9406,560500.0],["2024-12-06",98.1289,98.2082,96.7412,97.4053,529100.0],["2024-12-09",97.6333,98.2379,93.9559,95.2445,543900.0],["2024-12-10",94.9967,96.1168,94.511,94.8579,792300.0],["2024-12-11",95.978,97.2071,95.2247,96.2853,403800.0],["2024-12-12",96.5826,97.2765,94.6002,94.6795,609300.0],["2024-12-13",94.3921,94.9967,90.9427,92.6178,687400.0],["2024-12-16",92.8062,94.4416,92.4196,92.4394,1694500.0],["2024-12-17",91.6861,91.9934,89.3469,90.9724,641700.0],["2024-12-18",91.8645,92.9251,88.316,88.3755,640300.0],["2024-12-19",89.2676,90.9823,88.8612,89.2081,648000.0],["2024-12-20",88.4151,91.7059,88.4151,89.8722,2300700.0],["2024-12-23",89.8722,89.9912,88.0583,89.8127,346200.0],["2024-12-24",90.1002,90.3182,89.1486,90.3182,125500.0],["2024-12-26",90.3777,90.3777,89.3072,89.5748,270800.0],["2024-12-27",89.2081,89.2874,87.077,88.316,333300.0],["2024-12-30",87.533,88.6134,86.5219,87.9889,250000.0],["2024-12-31",88.1378,88.9022,86.8275,87.0658,465900.0],["2025-01-02",87.8103,88.4158,86.1922,87.2742,532100.0],["2025-01-03",87.5621,89.2297,86.897,88.7831,388400.0],["2025-01-06",88.9716,90.1827,88.7235,89.2397,355400.0],["2025-01-07",89.4382,90.3217,85.1797,87.7209,603400.0],["2025-01-08",87.2544,87.7904,85.3187,87.7408,500300.0],["2025-01-10",86.49,87.4231,85.9143,86.5992,300100.0],["2025-01-13",85.5271,87.711,84.9315,87.711,387600.0],["2025-01-14",88.5051,89.9147,88.2272,89.4878,396200.0],["2025-01-15",91.1158,91.6221,90.5202,90.9371,537600.0],["2025-01-16",91.1853,92.0886,90.679,91.5327,389200.0],["2025-01-17",92.4856,92.8529,91.2349,91.6915,802800.0],["2025-01-21",92.029,94.8283,92.029,94.1136,481300.0],["2025-01-22",94.7092,96.218,93.2401,93.389,422400.0],["2025-01-23",92.8132,93.5776,91.4235,92.1581,472700.0],["2025-01-24",91.8901,92.1581,89.4084,90.818,510000.0],["2025-01-27",89.4382,89.4382,85.3286,85.5966,989800.0],["2025-01-28",86.5694,86.7382,83.8396,84.8918,792800.0],["2025-01-29",85.3683,87.3735,85.3683,86.3014,406400.0],["2025-01-30",87.5522,89.4978,87.1452,88.525,535600.0],["2025-01-31",88.6242,88.6242,84.8223,87.4926,695100.0],["2025-02-03",85.4874,87.2444,84.8224,85.8944,414300.0],["2025-02-04",85.8051,86.8374,85.3782,86.5198,484000.0],["2025-02-05",87.3536,88.525,86.6091,87.0062,438500.0],["2025-02-06",87.2742,88.4555,86.7382,88.1875,520400.0],["2025-02-07",88.5547,89.0908,87.4628,87.8698,393000.0],["2025-02-10",88.2669,89.2099,87.4628,88.9518,396700.0],["2025-02-11",88.3165,88.4555,86.9069,86.9665,920500.0],["2025-02-12",85.0904,87.3636,85.0407,86.0433,527700.0],["2025-02-13",86.6191,90.3316,83.0356,86.5397,1526100.0],["2025-02-14",86.5992,86.8672,85.0209,86.2319,459300.0],["2025-02-18",86.4801,87.6514,85.547,87.1055,886900.0],["2025-02-19",86.1724,86.9863,84.5444,86.1922,729800.0],["2025-02-20",86.2816,86.5,82.9661,83.9488,949700.0],["2025-02-21",85.3683,85.3683,80.9212,81.5962,641800.0],["2025-02-24",81.5962,81.9834,80.4944,81.0205,531800.0],["2025-02-25",81.358,81.9437,79.7995,81.2984,601400.0],["2025-02-26",82.2812,84.1374,81.4672,81.5664,751400.0],["2025-02-27",80.9709,82.0628,80.2065,80.6929,429400.0],["2025-02-28",80.951,82.0429,80.5043,81.9734,567400.0],["2025-03-03",82.2514,83.383,80.008,80.8319,599100.0],["2025-03-04",79.0451,80.6929,78.1815,78.9855,536100.0],["2025-03-05",78.8664,79.7598,77.5958,78.9756,691200.0],["2025-03-06",77.7348,78.3006,75.3226,75.6006,842100.0],["2025-03-07",75.5807,76.6131,72.7914,73.516,1585700.0],["2025-03-10",72.3149,73.5656,69.1583,70.4586,1737000.0],["2025-03-11",71.0245,72.702,70.4487,71.2726,1027900.0],["2025-03-12",72.98,73.9826,71.5406,72.6028,897000.0],["2025-03-13",72.2156,72.4936,70.9748,71.8881,549200.0],["2025-03-14",72.4638,74.2009,72.0469,73.5061,576600.0],["2025-03-17",73.0693,74.062,72.6226,73.2182,815300.0],["2025-03-18",72.4737,73.3473,71.5208,72.5631,690600.0],["2025-03-19",72.7715,76.1069,72.7715,75.3921,1116600.0],["2025-03-20",74.3499,76.3153,74.3499,75.6899,646200.0],["2025-03-21",74.7568,75.6502,73.8039,75.6403,1500500.0],["2025-03-24",77.169,78.0723,76.7818,77.1392,843500.0],["2025-03-25",76.8811,79.065,76.7124,78.7771,734200.0],["2025-03-26",78.7274,79.0054,76.2061,76.6727,471300.0],["2025-03-27",76.3649,76.3649,74.598,75.0447,473800.0],["2025-03-28",74.8859,74.9653,73.7443,74.6476,392200.0],["2025-03-31",73.2854,75.115,72.5097,74.9758,498800.0],["2025-04-01",74.1703,76.1989,74.1206,75.9006,582800.0],["2025-04-02",74.8664,78.1379,74.8664,77.4915,608700.0],["2025-04-03",73.1064,75.8608,73.1064,74.5184,687300.0],["2025-04-04",71.933,73.5439,69.6658,71.6446,1348400.0],["2025-04-07",68.9399,74.578,68.6913,71.4855,945800.0],["2025-04-08",74.1306,75.0852,70.4116,71.5154,951800.0],["2025-04-09",70.5409,78.6251,70.0139,77.1634,1521400.0],["2025-04-10",74.946,77.581,74.578,76.8154,815100.0],["2025-04-11",76.6264,78.2274,74.8863,78.128,570700.0],["2025-04-14",78.8041,79.4405,76.7657,77.3822,449500.0],["2025-04-15",77.243,78.5953,76.6066,77.233,608200.0],["2025-04-16",76.5767,77.6606,75.821,76.9148,477400.0],["2025-04-17",76.8353,77.6009,76.4475,76.8154,485500.0],["2025-04-21",76.4077,76.4077,73.9416,74.757,445900.0],["2025-04-22",75.5824,76.7259,74.9758,76.1989,711800.0],["2025-04-23",78.0981,79.6294,77.0142,77.5512,582300.0],["2025-04-24",77.3523,79.6493,77.3523,79.5499,486100.0],["2025-04-25",79.53,79.8084,78.655,79.4703,303700.0],["2025-04-28",79.4704,80.3156,78.6152,79.8383,361000.0],["2025-04-29",79.8383,81.0514,79.2615,80.2161,498600.0],["2025-04-30",78.8538,81.3398,77.8694,80.8326,819800.0],["2025-05-01",79.172,81.3497,76.1392,78.9234,1182200.0],["2025-05-02",78.466,82.7916,77.7501,80.6934,1043000.0],["2025-05-05",80.2957,82.6722,79.9576,82.5231,588200.0],["2025-05-06",82.2347,83.6368,81.5486,81.7176,1064600.0],["2025-05-07",82.0657,82.4336,80.5343,80.7133,570300.0],["2025-05-08",81.4989,83.5373,81.4392,82.3242,709200.0],["2025-05-09",83.1794,83.1794,81.0216,82.0557,865100.0],["2025-05-12",84.5218,84.5218,81.6779,83.5572,662000.0],["2025-05-13",84.5218,86.7591,84.303,85.1383,706100.0],["2025-05-14",85.4764,86.4011,85.1781,85.536,523300.0],["2025-05-15",85.536,86.0929,85.1979,85.8443,379200.0],["2025-05-16",85.8642,86.7889,85.3968,86.5404,511900.0],["2025-05-19",85.5858,86.6199,85.5858,86.2918,314200.0],["2025-05-20",86.1426,86.8088,85.8741,86.5105,257700.0],["2025-05-21",85.8741,87.0972,85.2477,85.8343,510800.0],["2025-05-22",85.4664,85.7846,83.9749,85.6753,424500.0],["2025-05-23",85.0985,87.9225,84.5317,87.5447,515700.0],["2025-05-27",88.4993,91.0449,87.9822,90.9255,809000.0],["2025-05-28",91.2437,91.4725,89.1357,89.6925,667900.0],["2025-05-29",90.1201,90.2096,88.2208,89.1257,316500.0],["2025-05-30",88.7777,89.6229,87.9524,88.9467,591500.0],["2025-06-02",88.5589,88.5589,87.3458,87.7535,469300.0],["2025-06-03",88.1413,89.9013,87.9822,89.255,539900.0],["2025-06-04",88.9965,89.9411,88.7976,89.2053,496700.0],["2025-06-05",89.613,90.7863,88.6683,90.1499,493100.0],["2025-06-06",91.383,91.8205,90.2693,91.3929,516700.0],["2025-06-09",91.8801,91.8801,90.13,90.2792,370400.0],["2025-06-10",90.319,90.3886,87.9225,89.4042,524000.0],["2025-06-11",89.6726,90.7565,89.1854,89.603,501600.0],["2025-06-12",89.0362,89.7323,88.201,88.9865,342500.0],["2025-06-13",88.0319,88.8771,87.2265,88.5689,508800.0],["2025-06-16",89.5931,89.8317,88.4495,88.718,398800.0],["2025-06-17",88.1711,89.0462,87.6739,88.2706,777900.0],["2025-06-18",88.2706,89.6925,87.8927,88.6683,518600.0],["2025-06-20",89.2252,89.3942,87.7734,88.5291,1202500.0],["2025-06-23",88.2308,90.8957,87.7833,90.6968,607300.0],["2025-06-24",91.4824,91.6315,90.3985,91.373,467600.0],["2025-06-25",91.373,91.6415,89.5831,90.0107,537300.0],["2025-06-26",90.9554,91.4923,90.2295,90.9156,340200.0],["2025-06-27",91.383,92.6856,90.7267,92.3574,593800.0],["2025-06-30",93.6021,93.6021,92.1682,93.1142,491100.0],["2025-07-01",92.4172,92.8852,90.7343,92.2081,426600.0],["2025-07-02",91.8496,93.2437,91.7301,93.2437,349300.0],["2025-07-03",92.9848,94.5382,92.9848,93.5026,278700.0],["2025-07-07",93.3432,94.0502,92.6363,93.3134,315000.0],["2025-07-08",93.1142,93.5424,91.3218,92.2579,540300.0],["2025-07-09",93.0744,93.6221,92.3574,93.6021,330500.0],["2025-07-10",93.5424,94.9066,93.0246,93.7216,337600.0],["2025-07-11",93.4528,94.1399,92.7557,93.3432,325400.0],["2025-07-14",93.0445,94.0602,92.7259,93.0943,220200.0],["2025-07-15",93.2835,93.5922,91.7401,92.0388,619700.0],["2025-07-16",91.7699,92.5466,90.2663,92.0886,584000.0],["2025-07-17",92.4271,94.2096,92.0288,93.5424,547500.0],["2025-07-18",94.2096,94.2096,93.2138,93.642,870900.0],["2025-07-21",94.0801,95.4642,93.0047,93.9805,442900.0],["2025-07-22",94.0403,95.1058,92.0487,94.568,459600.0],["2025-07-23",95.2252,96.1712,94.4585,95.4742,328200.0],["2025-07-24",95.285,95.3746,94.2992,94.4685,337000.0],["2025-07-25",95.0361,97.5852,94.1299,95.5339,852700.0],["2025-07-28",95.8227,95.8227,93.5524,93.861,560300.0],["2025-07-29",94.7373,94.7871,93.1043,94.3091,396800.0],["2025-07-30",95.0261,95.6435,94.11,94.6875,338600.0],["2025-07-31",94.2693,95.5041,93.0047,94.0702,477700.0],["2025-08-01",92.4172,92.4172,89.4199,91.8894,604500.0],["2025-08-04",92.686,93.2835,91.4612,92.3973,407800.0],["2025-08-05",93.0644,95.0261,93.0445,94.1,599600.0],["2025-08-06",93.9108,94.9863,92.9151,92.9449,779200.0],["2025-08-07",94.2494,101.3891,93.7913,100.5128,1494600.0],["2025-08-08",102.1658,107.2043,101.867,105.5713,1395700.0],["2025-08-11",106.2384,107.2143,105.163,106.4177,754600.0],["2025-08-12",106.7662,110.5302,106.567,108.9071,1875400.0],["2025-08-13",109.5344,110.9584,108.1204,110.819,842700.0],["2025-08-14",109.9726,110.9584,109.5245,110.331,429800.0],["2025-08-15",110.3709,110.3709,107.752,108.7876,459200.0],["2025-08-18",108.6781,109.6041,108.23,109.5743,775300.0],["2025-08-19",109.3452,110.3111,108.4092,108.9868,409200.0],["2025-08-20",107.8914,109.395,107.2342,109.0863,477100.0],["2025-08-21",108.5187,109.7834,108.2499,109.1262,321400.0],["2025-08-22",109.3652,111.6853,108.8772,110.58,417500.0],["2025-08-25",110.3311,110.7991,109.166,109.176,259800.0],["2025-08-26",109.1162,110.2514,108.937,110.0323,329700.0],["2025-08-27",109.6639,110.2215,109.3851,109.5046,346500.0],["2025-08-28",109.6938,109.8531,108.8872,109.4548,592300.0],["2025-08-29",109.0863,109.0863,106.7961,107.294,497900.0],["2025-09-02",105.8401,106.5272,104.685,106.1189,387700.0],["2025-09-03",106.0791,106.3978,104.9041,105.2825,490300.0],["2025-09-04",106.1189,107.8815,105.5215,107.8615,433600.0],["2025-09-05",108.4192,108.6681,105.2327,107.6425,609500.0],["2025-09-08",107.6126,108.688,106.5272,107.7122,536200.0],["2025-09-09",107.752,107.752,106.0094,106.9952,399900.0],["2025-09-10",107.6026,108.6781,106.7164,107.991,341000.0],["2025-09-11",108.4192,109.5743,107.6325,109.1162,424300.0],["2025-09-12",108.5088,108.8473,106.9056,106.9952,249100.0],["2025-09-15",107.2541,109.8232,107.0948,108.9071,454400.0],["2025-09-16",109.4647,109.4647,106.7264,107.8516,780900.0],["2025-09-17",108.3594,109.6938,107.045,107.1446,578800.0],["2025-09-18",106.8757,110.341,106.8757,109.1361,541700.0],["2025-09-19",109.0266,109.7535,108.0308,109.5344,1360300.0],["2025-09-22",109.3452,110.7194,108.8075,110.1916,368200.0],["2025-09-23",109.7635,111.2372,109.6241,109.9427,279000.0],["2025-09-24",110.5302,111.0281,108.22,108.5287,267900.0],["2025-09-25",107.5529,108.5885,106.6965,108.1702,654600.0],["2025-09-26",108.5486,109.2357,108.0009,108.5287,348900.0],["2025-09-29",109.2357,109.7734,107.752,108.5984,511300.0],["2025-09-30",109.1467,110.0241,108.3093,109.3162,445800.0],["2025-10-01",108.7181,109.9543,107.2725,107.7909,457700.0],["2025-10-02",107.6413,108.8576,106.2755,108.8177,6267900.0],["2025-10-03",108.8277,110.1337,107.3323,108.9174,1272000.0],["2025-10-06",109.7349,110.3331,107.4619,107.9703,584300.0],["2025-10-07",108.2894,108.5984,105.2985,105.5976,538800.0],["2025-10-08",106.2257,107.3722,105.3683,106.7341,457500.0],["2025-10-09",106.764,106.764,104.6006,105.1888,446900.0],["2025-10-10",105.5876,106.6942,104.5707,105.0891,342500.0],["2025-10-13",106.8338,107.9205,106.2456,106.2456,1132300.0],["2025-10-14",105.119,107.3223,104.5807,106.8039,377500.0],["2025-10-15",106.2955,107.9205,105.8767,106.0761,479100.0],["2025-10-16",106.445,106.5846,104.5308,105.2586,550600.0],["2025-10-17",104.9695,105.4979,103.9526,104.7103,719600.0],["2025-10-20",105.4082,107.1329,105.0493,105.3583,355300.0],["2025-10-21",105.0293,106.1858,104.4112,105.1689,427800.0],["2025-10-22",105.4181,106.2755,102.2179,103.3445,525400.0],["2025-10-23",102.826,104.8299,102.6466,103.1351,619000.0],["2025-10-24",104.4112,105.5378,103.9725,104.2417,473200.0],["2025-10-27",105.3384,105.3384,103.2747,103.5239,492600.0],["2025-10-28",102.9457,103.9127,102.2677,103.4541,322600.0],["2025-10-29",103.7133,104.79,102.0883,102.836,335300.0],["2025-10-30",102.2777,103.1351,101.4502,102.507,382700.0],["2025-10-31",102.3276,103.0852,101.5001,102.5967,383400.0],["2025-11-03",103.0753,103.5438,101.2708,102.2079,444900.0],["2025-11-04",101.7892,102.6865,99.6956,102.0883,439300.0],["2025-11-05",102.4572,104.1121,101.8191,102.4472,558400.0],["2025-11-06",103.9327,104.6006,97.4824,99.0875,1316900.0],["2025-11-07",97.8612,99.1772,96.9639,98.2002,930400.0],["2025-11-10",99.6856,101.0215,98.0905,99.8551,542700.0],["2025-11-11",99.9349,102.6267,99.0974,102.188,737300.0],["2025-11-12",102.4671,103.5339,101.3605,102.1581,1607000.0],["2025-11-13",101.2808,103.6336,100.7324,102.4372,739000.0],["2025-11-14",101.2808,102.7463,101.2209,102.2378,1138800.0],["2025-11-17",101.9886,102.7164,100.6327,101.1512,706900.0],["2025-11-18",101.0116,103.4043,100.2439,102.6366,554500.0],["2025-11-19",103.4043,104.6804,101.8191,102.4372,580700.0],["2025-11-20",103.155,104.9396,101.9986,102.0983,671600.0],["2025-11-21",102.2378,104.6903,101.201,103.5339,615700.0],["2025-11-24",103.2547,105.5976,102.826,104.4112,903400.0],["2025-11-25",103.823,105.9365,103.7033,105.2885,489800.0],["2025-11-26",105.3882,106.9833,105.3882,106.2257,672400.0],["2025-11-28",106.9036,107.6015,106.2855,107.2027,361700.0],["2025-12-01",105.767,107.5616,105.139,106.1758,755700.0],["2025-12-02",106.8537,107.5915,105.0592,106.1459,379600.0],["2025-12-03",106.5347,107.5516,105.5677,106.6643,550400.0],["2025-12-04",106.6643,108.8277,105.7371,107.9803,372200.0],["2025-12-05",107.7709,109.0271,107.0033,107.751,633100.0],["2025-12-08",108.4688,109.9742,107.6613,107.8906,819100.0],["2025-12-09",108.2993,108.9573,107.4419,108.09,392100.0],["2025-12-10",108.2894,111.8286,107.8607,110.9213,845800.0],["2025-12-11",111.1606,115.0188,110.6621,114.8493,1050700.0],["2025-12-12",115.268,115.5273,112.4865,114.7297,803100.0],["2025-12-15",115.6469,116.3846,114.8394,115.3578,575800.0],["2025-12-16",115.4276,116.7635,112.3868,116.2949,1018900.0],["2025-12-17",115.6369,116.5541,112.9451,113.633,1312900.0],["2025-12-18",114.0318,115.278,113.2442,113.4436,903300.0],["2025-12-19",112.8355,115.6868,112.8355,115.0986,812000.0],["2025-12-22",115.6668,118.0695,115.4973,117.1623,555600.0],["2025-12-23",117.1623,119.2658,117.1623,118.1293,1045000.0],["2025-12-24",117.89,118.6477,117.5112,118.0595,215000.0],["2025-12-26",118.229,119.3755,117.4913,118.9967,481200.0],["2025-12-29",118.4284,118.4583,117.1922,117.7405,315700.0],["2025-12-30",117.6707,117.9,116.1753,116.4146,571000.0],["2025-12-31",116.4245,117.1332,115.1171,115.127,366100.0],["2026-01-02",115.8956,119.7581,115.127,118.4406,599700.0],["2026-01-05",117.8318,120.8959,117.8318,119.778,937200.0],["2026-01-06",119.4786,121.3949,117.3627,120.337,605000.0],["2026-01-07",120.2571,120.4966,118.5404,119.1193,1825500.0],["2026-01-08",118.8398,119.5984,117.1731,119.0594,369000.0],["2026-01-09",119.798,122.5127,117.8717,120.6763,465500.0],["2026-01-12",120.7362,123.6505,120.7362,122.7623,462800.0],["2026-01-13",122.6724,123.9599,122.4828,123.5108,484200.0],["2026-01-14",124.0498,124.0498,119.6283,121.3151,727000.0],["2026-01-15",122.2932,124.7484,120.6563,120.7462,779100.0],["2026-01-16",119.9477,121.844,119.3389,121.1254,960500.0],["2026-01-20",119.7681,121.4947,119.7681,119.9477,529300.0],["2026-01-21",121.0655,122.1435,120.0375,121.8939,559900.0],["2026-01-22",122.9918,123.6106,120.8559,120.9258,618100.0],["2026-01-23",120.7661,120.7661,118.8498,120.0475,974800.0],["2026-01-26",120.5765,121.4448,118.3308,119.3489,440900.0],["2026-01-27",119.7681,119.9477,117.8917,119.1492,325800.0],["2026-01-28",119.6283,120.6064,118.6303,119.3988,266700.0],["2026-01-29",120.0176,121.5247,119.4587,121.335,409500.0],["2026-01-30",120.0575,121.9139,119.5784,120.5066,385200.0],["2026-02-02",120.846,123.421,120.1872,123.3511,497800.0],["2026-02-03",123.7603,124.7783,122.6425,124.5887,733600.0],["2026-02-04",124.7185,125.0079,120.5366,122.7623,546100.0],["2026-02-05",122.2133,126.8743,122.2133,125.5868,784400.0],["2026-02-06",127.3733,130.9065,127.0739,129.9284,782200.0],["2026-02-09",130.2278,133.4116,129.9483,131.8447,724800.0],["2026-02-10",132.3138,133.5713,131.4754,132.6531,476800.0],["2026-02-11",134.1701,135.0285,131.8447,132.9126,949700.0],["2026-02-12",135.5575,136.3659,127.563,128.9702,891900.0],["2026-02-13",130.2278,132.3736,130.0381,130.6769,863100.0],["2026-02-17",130.0381,131.4255,127.9522,128.3614,492000.0],["2026-02-18",131.0562,134.5494,129.9284,132.5333,760000.0],["2026-02-19",131.2458,133.741,131.1161,133.3318,603700.0],["2026-02-20",133.9905,136.5256,133.3717,135.5275,627700.0],["2026-02-23",135.2081,135.5076,133.1821,134.4995,401600.0],["2026-02-24",133.9905,136.7053,133.7709,135.9268,518300.0],["2026-02-25",136.9348,136.9348,134.1003,135.2081,609300.0],["2026-02-26",136.1763,136.825,133.1521,135.827,837900.0],["2026-02-27",134.769,136.9747,133.4815,134.2001,818900.0],["2026-03-02",133.0224,135.4776,130.4773,133.5813,820800.0],["2026-03-03",130.9165,132.0942,129.5491,131.675,580600.0],["2026-03-04",132.5733,132.6431,131.0861,132.194,447900.0],["2026-03-05",130.7069,131.645,125.2175,126.525,778100.0],["2026-03-06",123.91,125.0378,122.6924,123.1315,547800.0],["2026-03-09",120.7462,125.7365,120.5565,125.2774,1041400.0],["2026-03-10",124.968,126.9342,123.9,124.2294,655000.0],["2026-03-11",123.8901,125.3073,121.9039,124.7584,515700.0],["2026-03-12",123.0816,124.1296,121.5646,123.431,1562000.0],["2026-03-13",124.5588,125.5568,120.2371,120.4966,541300.0],["2026-03-16",121.8141,122.892,121.0755,122.8321,361600.0],["2026-03-17",123.4709,123.7903,120.2471,121.4149,431500.0],["2026-03-18",120.8859,122.1534,119.5285,121.2053,404100.0],["2026-03-19",119.6084,121.0755,118.0713,119.9078,380700.0],["2026-03-20",120.4268,120.5665,115.0871,115.9654,1092400.0],["2026-03-23",118.9197,122.0337,117.8218,119.4187,1215000.0],["2026-03-24",118.6203,122.8521,116.205,120.8759,441100.0],["2026-03-25",122.4429,122.4728,119.8778,121.6843,686600.0],["2026-03-26",120.2172,121.6943,118.5304,118.6003,374300.0],["2026-03-27",118.3508,120.0575,117.1032,117.9116,492000.0],["2026-03-30",118.5005,118.8299,114.648,116.2648,501100.0],["2026-03-31",117.7736,120.7811,116.9243,119.782,585300.0],["2026-04-01",121.0909,123.6688,120.5613,122.22,394900.0],["2026-04-02",119.9019,122.4698,119.3323,121.4706,394700.0],["2026-04-06",120.8611,121.8003,119.1525,121.1209,475800.0],["2026-04-07",120.5214,121.1908,118.2732,120.6712,695600.0],["2026-04-08",124.0085,128.9045,123.7287,125.837,637800.0],["2026-04-09",125.3574,128.0652,125.2075,127.5956,353700.0],["2026-04-10",127.7654,127.7654,126.4865,126.8861,236300.0],["2026-04-13",125.897,127.3957,124.7679,127.126,352400.0],["2026-04-14",126.7762,128.225,125.857,126.8762,380700.0],["2026-04-15",125.797,127.2159,124.1284,125.6771,619600.0],["2026-04-16",125.2775,125.787,122.9494,123.3191,358200.0],["2026-04-17",125.2575,127.2758,123.6588,124.1684,1145100.0],["2026-04-20",123.8586,124.7179,123.0893,124.0685,387800.0],["2026-04-21",124.3782,125.3974,122.2399,123.8186,446200.0],["2026-04-22",124.648,124.9877,119.9218,121.3906,780100.0],["2026-04-23",122.2,122.8694,120.911,122.4798,464800.0],["2026-04-24",122.2,123.8586,121.3307,123.2691,311400.0],["2026-04-27",123.2691,125.7071,122.3199,125.6671,404700.0],["2026-04-28",125.5672,125.5672,123.2591,124.6779,354700.0],["2026-04-29",124.608,125.2175,121.8103,122.4498,761500.0],["2026-04-30",123.9985,137.7073,123.5988,136.9579,1340500.0],["2026-05-01",139.1761,141.8639,137.7772,139.306,876500.0],["2026-05-04",139.9454,141.6541,137.1977,137.4275,703200.0],["2026-05-05",140.1253,142.6233,139.0162,141.5441,736300.0],["2026-05-06",144.5117,144.8814,140.8147,142.2636,600200.0],["2026-05-07",142.7232,142.7232,139.7956,141.1145,804200.0],["2026-05-08",142.993,144.0421,140.6249,141.764,462700.0],["2026-05-11",141.5541,142.0737,140.2752,141.0945,580700.0],["2026-05-12",140.6049,141.1245,137.5374,140.3052,765500.0],["2026-05-13",140.6549,143.6324,138.9563,143.013,750500.0],["2026-05-14",144.4118,144.6416,139.9055,140.8147,738400.0],["2026-05-15",139.7656,139.7656,136.4883,138.4367,699000.0],["2026-05-18",138.6665,139.8256,135.1194,137.1677,647900.0],["2026-05-19",135.1694,135.5291,131.992,132.3517,985700.0],["2026-05-20",133.181,134.9995,130.3333,130.6331,2550300.0],["2026-05-21",129.6539,130.0436,127.4557,127.5256,728200.0],["2026-05-22",128.1451,131.0028,126.1767,129.8437,461800.0],["2026-05-26",130.8029,134.0203,130.1135,133.4108,561700.0],["2026-05-27",135.7789,138.1569,134.2701,134.5399,659400.0],["2026-05-28",136.4683,139.8855,135.7389,137.1977,608700.0],["2026-05-29",137.8172,139.9055,136.4683,136.7281,1071700.0],["2026-06-01",134.6798,137.6373,133.5307,136.4183,1548700.0],["2026-06-02",135.8888,139.0162,135.8888,136.6382,688000.0],["2026-06-03",135.8988,139.0562,135.8988,138.9163,658200.0],["2026-06-04",138.6665,141.754,137.7173,141.4542,513100.0],["2026-06-05",141.2644,143.9921,139.8855,141.2344,651200.0],["2026-06-08",140.8847,141.754,138.4567,139.7356,578900.0],["2026-06-09",140.8447,143.7424,136.7681,139.9355,690000.0],["2026-06-10",140.5849,142.4334,135.609,135.649,612800.0],["2026-06-11",137.5774,139.276,134.3001,138.8763,1070800.0],["2026-06-12",140.0853,143.1229,140.0653,140.485,539700.0],["2026-06-15",142.893,144.8814,140.8147,141.2444,513900.0],["2026-06-16",143.2228,147.2595,142.993,145.0613,880700.0],["2026-06-17",145.7407,147.879,142.973,143.2228,773400.0],["2026-06-18",145.371,146.9597,144.6716,146.55,1228700.0],["2026-06-22",146.4002,151.446,145.9705,151.3761,1439100.0],["2026-06-23",148.9281,152.705,147.7491,149.9573,2214500.0],["2026-06-24",150.6967,155.0931,150.1371,151.7558,1107600.0],["2026-06-25",153.7342,157.4112,153.0447,156.5219,575600.0],["2026-06-26",157.3312,161.9474,155.163,160.2588,2136500.0],["2026-06-29",157.8508,160.1589,155.3129,158.83,845000.0],["2026-06-30",158.96,160.41,157.79,158.08,791400.0],["2026-07-01",157.74,158.47,149.32,149.82,795200.0],["2026-07-02",151.16,152.35,144.24,145.93,607300.0],["2026-07-06",145.95,151.11,145.95,148.41,544508.091058],["2026-07-07",147.02,147.865,141.585,144.07,448207.632875],["2026-07-08",141.81,145.36,141.81,143.52,390860.474642],["2026-07-09",141.62,144.06,125.18,125.58,1791703.375802],["2026-07-10",123.5,127.23,120.18,122.46,1247875.498136],["2026-07-13",120.62,122.45,118.53,118.74,837085.142364],["2026-07-14",121.08,123.1,119.58,120.93,764775.244146],["2026-07-15",121.92,125.45,121.92,124.56,994228.789823],["2026-07-16",124.23,127.58,124.23,125.63,858812.936458],["2026-07-17",124.92,127.9099,124.01,124.03,1673185.767559],["2026-07-20",124.51,126.54,121.795,122.08,594628.219585],["2026-07-21",123.58,125.09,122.4075,124.78,660122.812454],["2026-07-22",124.82,126.8,124.78,125.72,571046.564708],["2026-07-23",124.57,127.27,124.57,126.71,811300.060001],["2026-07-24",127.65,128.74,123.81,124.47,571292.297788],["2026-07-27",126.59,127.84,123.18,125.52,803734.006738],["2026-07-28",125.1,125.29,120.56,121.31,838972.858941],["2026-07-29",120.61,121.98,115.44,117.88,1262707.076838],["2026-07-30",114.42,116.125,108.38,114.92,2955642.647048],["2026-07-31",116.28,124.62,116.28,120.97,2000468.353836],["2026-08-03",121.31,126.64,121.31,124.07,1068813.679524],["2026-08-04",124.61,125.805,121.94,122.11,1249658.149186],["2026-08-05",123.2,125.98,122.265,123.33,1843267.768517],["2026-08-06",124.79,125.64,120.94,121.6,814033.09748],["2026-08-07",124.32,128.755,123.45,128.32,929247.635716],["2026-08-10",128.1,129.16,126.895,127.03,81474.22846],["2026-08-11",126.99,127.55,124.475,125.37,394685.930901],["2026-08-12",126.4,127.585,123.811,126.19,276612.277084],["2026-08-13",126.92,126.95,123.28,123.64,586178.784277],["2026-08-14",123.48,127.595,123.415,127.1,790544.423024]]}