{"t":"HWC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-04",1.7892,1.7892,1.7892,1.7892,690.0],["1991-06-05",1.7892,1.7892,1.7892,1.7892,0.0],["1991-06-06",1.7892,1.7892,1.7892,1.7892,0.0],["1991-06-07",1.7012,1.7745,1.7012,1.7012,19320.0],["1991-06-10",1.7452,1.7452,1.7452,1.7452,2070.0],["1991-06-11",1.7452,1.7452,1.7452,1.7452,0.0],["1991-06-12",1.7305,1.7892,1.7305,1.7305,13800.0],["1991-06-13",1.7012,1.7012,1.7012,1.7012,1380.0],["1991-06-14",1.7012,1.7012,1.7012,1.7012,2070.0],["1991-06-17",1.7892,1.7892,1.7892,1.7892,690.0],["1991-06-18",1.7012,1.7305,1.7012,1.7305,2070.0],["1991-06-19",1.7305,1.7305,1.7305,1.7305,0.0],["1991-06-20",1.7305,1.7305,1.7305,1.7305,0.0],["1991-06-21",1.7305,1.7305,1.7305,1.7305,0.0],["1991-06-24",1.7305,1.7305,1.7305,1.7305,0.0],["1991-06-25",1.7012,1.7012,1.7012,1.7012,3450.0],["1991-06-26",1.7012,1.7012,1.7012,1.7012,2760.0],["1991-06-27",1.7012,1.7305,1.7012,1.7305,31740.0],["1991-06-28",1.7012,1.7012,1.7012,1.7012,690.0],["1991-07-01",1.7012,1.7012,1.7012,1.7012,2760.0],["1991-07-02",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-03",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-05",1.7012,1.7012,1.7012,1.7012,2070.0],["1991-07-08",1.7012,1.7012,1.7012,1.7012,3450.0],["1991-07-09",1.7598,1.7598,1.7012,1.7012,2760.0],["1991-07-10",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-11",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-12",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-15",1.7305,1.7305,1.6719,1.6719,26220.0],["1991-07-16",1.6719,1.6719,1.6719,1.6719,2070.0],["1991-07-17",1.6719,1.6719,1.6719,1.6719,0.0],["1991-07-18",1.7598,1.7598,1.6719,1.6719,7590.0],["1991-07-19",1.6719,1.7598,1.6719,1.7598,2760.0],["1991-07-22",1.7598,1.7598,1.7598,1.7598,0.0],["1991-07-23",1.6719,1.6719,1.6719,1.6719,3450.0],["1991-07-24",1.6719,1.6719,1.6719,1.6719,0.0],["1991-07-25",1.6719,1.6719,1.6719,1.6719,4140.0],["1991-07-26",1.7012,1.7012,1.7012,1.7012,6900.0],["1991-07-29",1.7012,1.7012,1.7012,1.7012,0.0],["1991-07-30",1.6719,1.6865,1.6719,1.6865,20700.0],["1991-07-31",1.6865,1.6865,1.6865,1.6865,0.0],["1991-08-01",1.7598,1.7598,1.7598,1.7598,2070.0],["1991-08-02",1.6719,1.7598,1.6719,1.7598,15180.0],["1991-08-05",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-06",1.6719,1.6719,1.6719,1.6719,690.0],["1991-08-07",1.6719,1.6719,1.6719,1.6719,0.0],["1991-08-08",1.6865,1.6865,1.6865,1.6865,4140.0],["1991-08-09",1.7598,1.7598,1.7598,1.7598,690.0],["1991-08-12",1.6865,1.7159,1.6865,1.7159,6900.0],["1991-08-13",1.7159,1.7159,1.7159,1.7159,0.0],["1991-08-14",1.7159,1.7159,1.7159,1.7159,0.0],["1991-08-15",1.7159,1.7159,1.7159,1.7159,0.0],["1991-08-16",1.7598,1.7598,1.7598,1.7598,690.0],["1991-08-19",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-20",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-21",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-22",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-23",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-26",1.7598,1.7598,1.7598,1.7598,0.0],["1991-08-27",1.6865,1.6865,1.6865,1.6865,3450.0],["1991-08-28",1.6865,1.7598,1.6865,1.7305,15870.0],["1991-08-29",1.6865,1.7305,1.6865,1.6865,8970.0],["1991-08-30",1.6865,1.6865,1.6865,1.6865,0.0],["1991-09-03",1.6865,1.6865,1.6865,1.6865,0.0],["1991-09-04",1.6865,1.6865,1.6865,1.6865,0.0],["1991-09-05",1.6865,1.6865,1.6865,1.6865,0.0],["1991-09-06",1.7012,1.7012,1.7012,1.7012,2070.0],["1991-09-09",1.7012,1.7012,1.7012,1.7012,1380.0],["1991-09-10",1.7305,1.7305,1.7012,1.7012,12420.0],["1991-09-11",1.7232,1.7305,1.7232,1.7305,8280.0],["1991-09-12",1.7892,1.7892,1.7452,1.7892,4140.0],["1991-09-13",1.7452,1.7452,1.7452,1.7452,2760.0],["1991-09-16",1.7452,1.7452,1.7452,1.7452,0.0],["1991-09-17",1.7159,1.7892,1.7159,1.7745,4830.0],["1991-09-18",1.7745,1.7745,1.7745,1.7745,0.0],["1991-09-19",1.7159,1.7159,1.7159,1.7159,3450.0],["1991-09-20",1.7159,1.7159,1.7159,1.7159,0.0],["1991-09-23",1.7159,1.7159,1.7159,1.7159,690.0],["1991-09-24",1.7159,1.7159,1.7159,1.7159,0.0],["1991-09-25",1.7159,1.7159,1.7159,1.7159,0.0],["1991-09-26",1.7159,1.7159,1.7159,1.7159,0.0],["1991-09-27",1.7159,1.7159,1.7159,1.7159,0.0],["1991-09-30",1.7159,1.7159,1.7159,1.7159,0.0],["1991-10-01",1.7159,1.7159,1.7159,1.7159,10350.0],["1991-10-02",1.7159,1.7159,1.7159,1.7159,0.0],["1991-10-03",1.7305,1.7305,1.7305,1.7305,13800.0],["1991-10-04",1.7305,1.7305,1.7305,1.7305,0.0],["1991-10-07",1.7159,1.7892,1.7159,1.7892,17250.0],["1991-10-08",1.7892,1.7892,1.7159,1.7818,9660.0],["1991-10-09",1.7818,1.7818,1.7818,1.7818,0.0],["1991-10-10",1.7818,1.7818,1.7818,1.7818,0.0],["1991-10-11",1.7818,1.7818,1.7818,1.7818,0.0],["1991-10-14",1.7892,1.7892,1.7892,1.7892,20010.0],["1991-10-15",1.8185,1.8185,1.8185,1.8185,5520.0],["1991-10-16",1.8185,1.8478,1.8185,1.8478,44850.0],["1991-10-17",1.8478,1.9652,1.8478,1.9652,44160.0],["1991-10-18",1.9652,1.9725,1.9358,1.9432,200790.0],["1991-10-21",1.9945,1.9945,1.9945,1.9945,6900.0],["1991-10-22",1.9945,1.9945,1.9945,1.9945,3450.0],["1991-10-23",1.9945,1.9945,1.9945,1.9945,690.0],["1991-10-24",1.8772,1.9945,1.8772,1.9945,5520.0],["1991-10-25",1.9945,1.9945,1.9945,1.9945,10350.0],["1991-10-28",1.9945,1.9945,1.9945,1.9945,690.0],["1991-10-29",1.9945,1.9945,1.9945,1.9945,0.0],["1991-10-30",1.8772,1.9065,1.8772,1.9065,2070.0],["1991-10-31",1.9065,1.9065,1.9065,1.9065,0.0],["1991-11-01",1.9945,1.9945,1.9945,1.9945,8280.0],["1991-11-04",1.9798,1.9798,1.9798,1.9798,4830.0],["1991-11-05",1.9798,1.9798,1.9798,1.9798,0.0],["1991-11-06",2.1118,2.1118,2.1118,2.1118,690.0],["1991-11-07",2.1118,2.1118,2.1118,2.1118,0.0],["1991-11-08",1.9652,1.9652,1.9652,1.9652,1725.0],["1991-11-11",1.9652,1.9652,1.9652,1.9652,0.0],["1991-11-12",1.9652,1.9652,1.9652,1.9652,0.0],["1991-11-13",1.9652,1.9652,1.9652,1.9652,0.0],["1991-11-14",1.9358,1.9358,1.9358,1.9358,4140.0],["1991-11-15",2.1705,2.1705,2.1705,2.1705,690.0],["1991-11-18",1.9945,1.9945,1.9945,1.9945,690.0],["1991-11-19",2.1411,2.1411,1.9945,1.9945,25185.0],["1991-11-20",2.1998,2.1998,2.1998,2.1998,345.0],["1991-11-21",2.1998,2.1998,2.1998,2.1998,0.0],["1991-11-22",2.0238,2.1118,2.0238,2.0825,1566300.0],["1991-11-25",2.0532,2.1411,2.0532,2.0532,29670.0],["1991-11-26",2.0532,2.1411,2.0385,2.0825,100395.0],["1991-11-27",2.0825,2.0825,2.0385,2.0385,33120.0],["1991-11-29",2.0385,2.0825,2.0385,2.0825,15525.0],["1991-12-02",2.0532,2.0825,2.0532,2.0825,146280.0],["1991-12-03",2.0972,2.0972,2.0532,2.0825,17250.0],["1991-12-04",2.0532,2.0532,2.0532,2.0532,6900.0],["1991-12-05",2.0532,2.1118,2.0532,2.1118,137310.0],["1991-12-06",2.0678,2.1705,2.0678,2.1558,86940.0],["1991-12-09",2.0825,2.1705,2.0825,2.1265,13455.0],["1991-12-10",2.1411,2.1705,2.1118,2.1118,43815.0],["1991-12-11",2.1705,2.1705,2.1118,2.1118,4485.0],["1991-12-12",2.1118,2.1558,2.1118,2.1558,17250.0],["1991-12-13",2.1705,2.1705,2.1705,2.1705,17250.0],["1991-12-16",2.1705,2.1705,2.1118,2.1118,26220.0],["1991-12-17",2.1558,2.1558,2.1118,2.1118,7590.0],["1991-12-18",2.1705,2.1705,2.1265,2.1265,29325.0],["1991-12-19",2.1705,2.1705,2.1118,2.1411,22770.0],["1991-12-20",2.1851,2.1998,2.1705,2.1705,14835.0],["1991-12-23",2.1998,2.1998,2.1998,2.1998,8280.0],["1991-12-24",2.1998,2.1998,2.1998,2.1998,0.0],["1991-12-26",2.1998,2.1998,2.1998,2.1998,0.0],["1991-12-27",2.2145,2.4051,2.2145,2.4051,79695.0],["1991-12-30",2.3465,2.4345,2.3465,2.4345,40365.0],["1991-12-31",2.4638,2.5224,2.4345,2.4931,172155.0],["1992-01-02",2.4345,2.5224,2.4345,2.4931,20010.0],["1992-01-03",2.4345,2.4345,2.3758,2.3758,41400.0],["1992-01-06",2.3758,2.4051,2.3465,2.3905,20355.0],["1992-01-07",2.3465,2.3758,2.3171,2.3758,3105.0],["1992-01-08",2.3171,2.3318,2.3171,2.3171,52785.0],["1992-01-09",2.3905,2.3905,2.3171,2.3758,107295.0],["1992-01-10",2.3465,2.4051,2.3465,2.4051,72795.0],["1992-01-13",2.3758,2.4345,2.3465,2.3758,25530.0],["1992-01-14",2.3758,2.4051,2.3758,2.4051,52095.0],["1992-01-15",2.4051,2.4931,2.4051,2.4051,20355.0],["1992-01-16",2.5224,2.5518,2.4345,2.5518,141450.0],["1992-01-17",2.4931,2.5811,2.4931,2.5811,13110.0],["1992-01-20",2.5811,2.5811,2.5224,2.5811,30015.0],["1992-01-21",2.5811,2.5811,2.5224,2.5224,23460.0],["1992-01-22",2.5811,2.5811,2.5224,2.5664,43125.0],["1992-01-23",2.5224,2.5664,2.5224,2.5664,6900.0],["1992-01-24",2.5224,2.6104,2.5224,2.5664,22425.0],["1992-01-27",2.6104,2.6104,2.6104,2.6104,1380.0],["1992-01-28",2.6104,2.6104,2.5811,2.6104,6900.0],["1992-01-29",2.5811,2.6104,2.5224,2.5224,9660.0],["1992-01-30",2.5224,2.6104,2.5224,2.5811,218730.0],["1992-01-31",2.5518,2.6398,2.5518,2.5518,10005.0],["1992-02-03",2.5518,2.5518,2.5518,2.5518,6210.0],["1992-02-04",2.5811,2.6398,2.5811,2.5811,356040.0],["1992-02-05",2.6691,2.6691,2.5811,2.6691,5520.0],["1992-02-06",2.6691,2.6691,2.5811,2.5811,20010.0],["1992-02-07",2.5811,2.6104,2.5811,2.5811,12075.0],["1992-02-10",2.6104,2.6104,2.5224,2.5224,4485.0],["1992-02-11",2.5224,2.6104,2.5224,2.6104,26910.0],["1992-02-12",2.6104,2.6104,2.5518,2.5518,9315.0],["1992-02-13",2.5518,2.5664,2.5371,2.5664,24150.0],["1992-02-14",2.5664,2.5664,2.5664,2.5664,0.0],["1992-02-18",2.5958,2.5958,2.5371,2.5811,92115.0],["1992-02-19",2.5811,2.5811,2.4638,2.4638,28980.0],["1992-02-20",2.4638,2.4638,2.4638,2.4638,0.0],["1992-02-21",2.4638,2.5224,2.4638,2.5224,4485.0],["1992-02-24",2.4638,2.5518,2.4638,2.5518,3795.0],["1992-02-25",2.4638,2.4638,2.4638,2.4638,3450.0],["1992-02-26",2.4638,2.4638,2.4638,2.4638,0.0],["1992-02-27",2.4785,2.4785,2.4785,2.4785,3450.0],["1992-02-28",2.4638,2.5224,2.4638,2.4638,18975.0],["1992-03-02",2.4815,2.5111,2.4815,2.5111,7935.0],["1992-03-03",2.452,2.452,2.452,2.452,4830.0],["1992-03-04",2.452,2.5406,2.452,2.5406,2415.0],["1992-03-05",2.5111,2.5111,2.5111,2.5111,10350.0],["1992-03-06",2.5406,2.5406,2.452,2.452,5175.0],["1992-03-09",2.452,2.452,2.452,2.452,1725.0],["1992-03-10",2.5406,2.5406,2.5406,2.5406,345.0],["1992-03-11",2.5406,2.5406,2.5111,2.5111,1725.0],["1992-03-12",2.5406,2.5406,2.4963,2.4963,9660.0],["1992-03-13",2.4963,2.5406,2.4963,2.5406,32430.0],["1992-03-16",2.5111,2.5111,2.4224,2.4224,13800.0],["1992-03-17",2.5111,2.5111,2.4224,2.5111,28980.0],["1992-03-18",2.5111,2.5111,2.5111,2.5111,0.0],["1992-03-19",2.4224,2.4224,2.4224,2.4224,3795.0],["1992-03-20",2.4224,2.4224,2.4224,2.4224,1380.0],["1992-03-23",2.4224,2.4224,2.4224,2.4224,1725.0],["1992-03-24",2.4815,2.4815,2.4224,2.4224,20700.0],["1992-03-25",2.4224,2.4224,2.4224,2.4224,4830.0],["1992-03-26",2.4667,2.4667,2.4224,2.4224,1035.0],["1992-03-27",2.4224,2.4224,2.4224,2.4224,690.0],["1992-03-30",2.4815,2.4815,2.4224,2.4224,1380.0],["1992-03-31",2.4224,2.4815,2.4224,2.4224,20010.0],["1992-04-01",2.4667,2.4815,2.4224,2.4224,13110.0],["1992-04-02",2.4224,2.4372,2.4224,2.4372,265650.0],["1992-04-03",2.4224,2.4224,2.4224,2.4224,690.0],["1992-04-06",2.4372,2.4372,2.4372,2.4372,3450.0],["1992-04-07",2.4815,2.4815,2.4224,2.4224,3450.0],["1992-04-08",2.4815,2.4815,2.4815,2.4815,345.0],["1992-04-09",2.4815,2.4815,2.452,2.452,6555.0],["1992-04-10",2.4815,2.5111,2.4224,2.4963,86595.0],["1992-04-13",2.5111,2.5111,2.452,2.5111,9660.0],["1992-04-14",2.5111,2.5111,2.5111,2.5111,1380.0],["1992-04-15",2.5111,2.5406,2.4815,2.5111,12765.0],["1992-04-16",2.5406,2.5406,2.4815,2.4815,10005.0],["1992-04-20",2.4815,2.5406,2.4815,2.5258,2070.0],["1992-04-21",2.5406,2.5406,2.4815,2.5111,19320.0],["1992-04-22",2.4815,2.4815,2.4815,2.4815,345.0],["1992-04-23",2.4815,2.4815,2.4815,2.4815,9660.0],["1992-04-24",2.4815,2.4815,2.4815,2.4815,13455.0],["1992-04-27",2.4815,2.4815,2.4815,2.4815,0.0],["1992-04-28",2.4815,2.4815,2.4815,2.4815,0.0],["1992-04-29",2.5111,2.5406,2.4815,2.5406,22770.0],["1992-04-30",2.5406,2.6588,2.5111,2.6588,45195.0],["1992-05-01",2.5406,2.644,2.5406,2.644,16215.0],["1992-05-04",2.5406,2.5406,2.5406,2.5406,1725.0],["1992-05-05",2.5406,2.5406,2.5406,2.5406,0.0],["1992-05-06",2.5406,2.5406,2.5406,2.5406,0.0],["1992-05-07",2.6292,2.6292,2.5406,2.5406,4140.0],["1992-05-08",2.5554,2.6292,2.5406,2.5997,27600.0],["1992-05-11",2.5997,2.5997,2.5997,2.5997,0.0],["1992-05-12",2.5701,2.5997,2.5701,2.5997,11040.0],["1992-05-13",2.5406,2.5406,2.5406,2.5406,345.0],["1992-05-14",2.5406,2.6588,2.5406,2.644,117300.0],["1992-05-15",2.6588,2.6588,2.6588,2.6588,1725.0],["1992-05-18",2.5997,2.6292,2.5997,2.5997,3795.0],["1992-05-19",2.5997,2.5997,2.5997,2.5997,4485.0],["1992-05-20",2.5997,2.6588,2.5997,2.5997,4140.0],["1992-05-21",2.5997,2.6292,2.5997,2.6292,3795.0],["1992-05-22",2.6588,2.6883,2.6588,2.6883,10695.0],["1992-05-26",2.7178,2.7178,2.7178,2.7178,2070.0],["1992-05-27",2.7474,2.7474,2.6883,2.7178,4830.0],["1992-05-28",2.7178,2.7178,2.7178,2.7178,8625.0],["1992-05-29",2.7474,2.7474,2.7178,2.7326,5520.0],["1992-06-01",2.7356,2.7653,2.7356,2.7356,10695.0],["1992-06-02",2.7059,2.7653,2.7059,2.7356,14490.0],["1992-06-03",2.7059,2.7653,2.7059,2.7653,6555.0],["1992-06-04",2.7059,2.7059,2.7059,2.7059,690.0],["1992-06-05",2.6761,2.7653,2.6761,2.7653,173190.0],["1992-06-08",2.7653,2.7653,2.7059,2.7059,15870.0],["1992-06-09",2.7059,2.7059,2.7059,2.7059,690.0],["1992-06-10",2.7653,2.7653,2.7059,2.7059,3795.0],["1992-06-11",2.7653,2.7653,2.7059,2.7653,18975.0],["1992-06-12",2.7653,2.7653,2.7653,2.7653,0.0],["1992-06-15",2.8248,2.8248,2.7356,2.7356,7245.0],["1992-06-16",2.7802,2.8248,2.7356,2.8248,46920.0],["1992-06-17",2.8248,2.8248,2.7356,2.7356,4485.0],["1992-06-18",2.7356,2.7951,2.7356,2.7951,4830.0],["1992-06-19",2.7356,2.7951,2.7356,2.7951,28980.0],["1992-06-22",2.7951,2.7951,2.7653,2.7951,2415.0],["1992-06-23",2.7951,2.7951,2.7802,2.7802,24150.0],["1992-06-24",2.8545,2.8545,2.7653,2.7653,50025.0],["1992-06-25",2.8397,2.8397,2.8397,2.8397,1380.0],["1992-06-26",2.7653,2.8545,2.7653,2.8545,3795.0],["1992-06-29",2.8545,2.8545,2.8545,2.8545,345.0],["1992-06-30",2.8545,2.9735,2.8545,2.9735,50715.0],["1992-07-01",2.9735,2.9735,2.914,2.9735,28635.0],["1992-07-02",2.9735,3.0329,2.9289,3.0329,32085.0],["1992-07-06",3.0329,3.0924,3.0032,3.0924,48990.0],["1992-07-07",3.0924,3.2113,3.0924,3.2113,85905.0],["1992-07-08",3.2113,3.3303,3.2113,3.3005,38640.0],["1992-07-09",3.3005,3.3005,3.1221,3.1221,46230.0],["1992-07-10",3.2113,3.2113,3.1221,3.1221,59340.0],["1992-07-13",3.2113,3.2113,3.1221,3.1221,28635.0],["1992-07-14",3.2113,3.2113,3.1221,3.2113,31740.0],["1992-07-15",3.2113,3.2113,3.1519,3.1519,6900.0],["1992-07-16",3.1816,3.1816,3.0924,3.0924,5865.0],["1992-07-17",3.0627,3.1221,3.0627,3.0627,10350.0],["1992-07-20",3.0329,3.0924,3.0032,3.0924,7935.0],["1992-07-21",3.0329,3.0329,2.9735,2.9735,25875.0],["1992-07-22",3.0329,3.0924,3.0329,3.0924,17940.0],["1992-07-23",2.9735,3.0924,2.9735,2.9735,2070.0],["1992-07-24",2.9735,3.0924,2.9735,2.9735,12075.0],["1992-07-27",3.0924,3.0924,2.9735,2.9735,65550.0],["1992-07-28",3.0329,3.0924,2.9735,2.9735,243570.0],["1992-07-29",2.9735,2.9735,2.9735,2.9735,0.0],["1992-07-30",3.0924,3.0924,3.0032,3.0032,2070.0],["1992-07-31",3.0627,3.0627,2.9735,3.0627,20700.0],["1992-08-03",3.0627,3.1221,3.0032,3.0032,29670.0],["1992-08-04",3.1221,3.1221,3.0329,3.1221,31050.0],["1992-08-05",3.0924,3.2708,3.0924,3.2708,198375.0],["1992-08-06",3.1816,3.2708,3.1816,3.2559,3450.0],["1992-08-07",3.2708,3.2708,3.2262,3.2708,10005.0],["1992-08-10",3.1519,3.1519,3.1519,3.1519,4830.0],["1992-08-11",3.2113,3.2708,3.2113,3.2708,4830.0],["1992-08-12",3.2113,3.2708,3.2113,3.2708,4485.0],["1992-08-13",3.1816,3.2708,3.1816,3.2708,7245.0],["1992-08-14",3.2708,3.2708,3.1816,3.1816,4485.0],["1992-08-17",3.2708,3.2708,3.1816,3.1816,4485.0],["1992-08-18",3.1816,3.2559,3.1816,3.2559,51750.0],["1992-08-19",3.2113,3.2708,3.2113,3.2411,48645.0],["1992-08-20",3.1816,3.2411,3.1816,3.1816,4485.0],["1992-08-21",3.2708,3.2708,3.2708,3.2708,690.0],["1992-08-24",3.1816,3.2708,3.1816,3.2262,32085.0],["1992-08-25",3.2262,3.2262,3.2262,3.2262,0.0],["1992-08-26",3.2708,3.2708,3.2113,3.2113,10350.0],["1992-08-27",3.2113,3.2113,3.2113,3.2113,2415.0],["1992-08-28",3.2411,3.2708,3.1519,3.1816,43815.0],["1992-08-31",3.1696,3.1696,3.1696,3.1696,345.0],["1992-09-01",3.2145,3.2594,3.1696,3.1696,37605.0],["1992-09-02",3.1696,3.2295,3.1696,3.2295,3795.0],["1992-09-03",3.1696,3.2295,3.1696,3.1995,15525.0],["1992-09-04",3.1696,3.1996,3.1696,3.1846,25185.0],["1992-09-08",3.1098,3.1098,3.1098,3.1098,3795.0],["1992-09-09",3.0799,3.1696,3.0799,3.1696,7590.0],["1992-09-10",3.1397,3.1696,3.1397,3.1696,3105.0],["1992-09-11",3.0949,3.0949,3.05,3.05,9315.0],["1992-09-14",3.05,3.0799,3.05,3.0799,28290.0],["1992-09-15",3.0799,3.0799,3.0799,3.0799,0.0],["1992-09-16",3.0799,3.0799,3.0799,3.0799,0.0],["1992-09-17",3.0799,3.0799,3.0799,3.0799,0.0],["1992-09-18",3.0201,3.05,2.9603,3.0351,10350.0],["1992-09-21",2.9603,3.05,2.9603,3.05,36225.0],["1992-09-22",3.05,3.05,2.9603,2.9603,11730.0],["1992-09-23",3.0201,3.0201,2.9603,3.0201,85905.0],["1992-09-24",2.9603,2.9753,2.9603,2.9603,33120.0],["1992-09-25",2.9603,3.0201,2.9603,2.9603,5520.0],["1992-09-28",2.9902,2.9902,2.9902,2.9902,7245.0],["1992-09-29",2.9603,3.0201,2.9603,3.0201,18285.0],["1992-09-30",3.0201,3.05,2.9603,3.05,24495.0],["1992-10-01",3.05,3.05,3.05,3.05,690.0],["1992-10-02",3.05,3.05,3.05,3.05,690.0],["1992-10-05",3.05,3.05,3.05,3.05,345.0],["1992-10-06",2.9603,2.9603,2.9603,2.9603,1725.0],["1992-10-07",2.9603,3.05,2.9603,3.05,3450.0],["1992-10-08",3.05,3.05,3.05,3.05,690.0],["1992-10-09",3.05,3.0799,3.0201,3.0201,6210.0],["1992-10-12",3.0201,3.05,3.0201,3.05,4830.0],["1992-10-13",3.0949,3.1248,3.0949,3.1248,8280.0],["1992-10-14",3.1696,3.1696,3.0799,3.0799,4485.0],["1992-10-15",3.1696,3.1696,3.1098,3.1098,3105.0],["1992-10-16",3.1696,3.1696,3.1098,3.1098,15870.0],["1992-10-19",3.1696,3.1995,3.1696,3.1995,8280.0],["1992-10-20",3.1995,3.1995,3.1995,3.1995,0.0],["1992-10-21",3.1995,3.1995,3.1995,3.1995,1035.0],["1992-10-22",3.1995,3.1995,3.1995,3.1995,0.0],["1992-10-23",3.1098,3.1098,3.1098,3.1098,690.0],["1992-10-26",3.1098,3.1098,3.1098,3.1098,1725.0],["1992-10-27",3.1098,3.1098,3.1098,3.1098,5175.0],["1992-10-28",3.1547,3.1547,3.1547,3.1547,345.0],["1992-10-29",3.1547,3.1547,3.1547,3.1547,0.0],["1992-10-30",3.1995,3.1995,3.1995,3.1995,2070.0],["1992-11-02",3.1995,3.1995,3.1995,3.1995,1380.0],["1992-11-03",3.1098,3.1995,3.1098,3.1995,4140.0],["1992-11-04",3.1098,3.1995,3.1098,3.1995,10005.0],["1992-11-05",3.2295,3.2295,3.2295,3.2295,5175.0],["1992-11-06",3.2295,3.2295,3.2295,3.2295,1035.0],["1992-11-09",3.2295,3.2893,3.1995,3.1995,31395.0],["1992-11-10",3.1995,3.1995,3.1995,3.1995,6210.0],["1992-11-11",3.3192,3.4089,3.2893,3.4089,21045.0],["1992-11-12",3.4089,3.4089,3.4089,3.4089,0.0],["1992-11-13",3.3192,3.4089,3.3192,3.4089,3795.0],["1992-11-16",3.3192,3.3192,3.3192,3.3192,2070.0],["1992-11-17",3.3192,3.3192,3.3192,3.3192,345.0],["1992-11-18",3.4089,3.4089,3.3192,3.4089,6900.0],["1992-11-19",3.4089,3.4089,3.3192,3.3192,6555.0],["1992-11-20",3.4089,3.4986,3.4089,3.4687,25530.0],["1992-11-23",3.5285,3.5883,3.4986,3.4986,14145.0],["1992-11-24",3.5883,3.5883,3.5883,3.5883,1380.0],["1992-11-25",3.5883,3.6481,3.5285,3.6481,19665.0],["1992-11-27",3.678,3.7378,3.6481,3.7378,25185.0],["1992-11-30",3.6657,3.8159,3.6657,3.6957,81765.0],["1992-12-01",3.6957,3.7859,3.6957,3.6957,19320.0],["1992-12-02",3.6957,3.6957,3.6957,3.6957,8625.0],["1992-12-03",3.6957,3.6957,3.5004,3.6356,48300.0],["1992-12-04",3.6356,3.6356,3.4854,3.5605,2415.0],["1992-12-07",3.4854,3.6356,3.4854,3.6356,4830.0],["1992-12-08",3.6356,3.6356,3.4854,3.4854,20700.0],["1992-12-09",3.4854,3.6356,3.4854,3.5154,13110.0],["1992-12-10",3.4854,3.5154,3.4253,3.4253,2760.0],["1992-12-11",3.6056,3.6056,3.4253,3.6056,50715.0],["1992-12-14",3.5755,3.5755,3.5755,3.5755,2070.0],["1992-12-15",3.5154,3.5455,3.3652,3.3652,52440.0],["1992-12-16",3.3352,3.4854,3.3352,3.3352,29325.0],["1992-12-17",3.3802,3.4103,3.3802,3.4103,69000.0],["1992-12-18",3.3352,3.5154,3.3352,3.5154,7245.0],["1992-12-21",3.4854,3.4854,3.3352,3.4704,8625.0],["1992-12-22",3.3352,3.4554,3.3352,3.4554,4140.0],["1992-12-23",3.4854,3.4854,3.3652,3.4854,25185.0],["1992-12-24",3.5154,3.5154,3.5154,3.5154,7935.0],["1992-12-28",3.5154,3.5154,3.3953,3.4854,4485.0],["1992-12-29",3.3953,3.5154,3.3953,3.5154,2070.0],["1992-12-30",3.4253,3.5154,3.4253,3.5154,1725.0],["1992-12-31",3.5154,3.5154,3.5154,3.5154,1725.0],["1993-01-04",3.5755,3.5755,3.5755,3.5755,3450.0],["1993-01-05",3.4253,3.5755,3.4253,3.5755,12420.0],["1993-01-06",3.4253,3.6056,3.4253,3.6056,3450.0],["1993-01-07",3.4554,3.5755,3.4554,3.4854,5865.0],["1993-01-08",3.4854,3.4854,3.4854,3.4854,0.0],["1993-01-11",3.6056,3.6056,3.4554,3.4554,7590.0],["1993-01-12",3.4554,3.5755,3.4554,3.5755,40365.0],["1993-01-13",3.6056,3.6056,3.5305,3.6056,6555.0],["1993-01-14",3.5455,3.5455,3.4854,3.4854,4140.0],["1993-01-15",3.4554,3.5305,3.4554,3.5305,6555.0],["1993-01-18",3.6356,3.6957,3.6356,3.6957,24495.0],["1993-01-19",3.6056,3.6056,3.6056,3.6056,3450.0],["1993-01-20",3.6056,3.6056,3.5755,3.5755,4485.0],["1993-01-21",3.6657,3.6657,3.6657,3.6657,2070.0],["1993-01-22",3.5755,3.6957,3.5755,3.5755,8280.0],["1993-01-25",3.6657,3.6657,3.5455,3.5906,8625.0],["1993-01-26",3.6957,3.6957,3.5455,3.6507,16215.0],["1993-01-27",3.6356,3.7558,3.5455,3.6056,4830.0],["1993-01-28",3.5455,3.6957,3.5455,3.6957,21045.0],["1993-01-29",3.5455,3.6957,3.5455,3.5455,3105.0],["1993-02-01",3.5455,3.7258,3.5455,3.6657,6555.0],["1993-02-02",3.6356,3.7258,3.5455,3.7258,4830.0],["1993-02-03",3.7258,3.7258,3.5455,3.5455,1035.0],["1993-02-04",3.7258,3.7258,3.5455,3.5455,5520.0],["1993-02-05",3.7258,3.7258,3.7258,3.7258,1035.0],["1993-02-08",3.6356,3.6356,3.6356,3.6356,3450.0],["1993-02-09",3.5455,3.5455,3.5455,3.5455,4485.0],["1993-02-10",3.6056,3.6356,3.5455,3.5455,8280.0],["1993-02-11",3.6657,3.6657,3.6056,3.6056,3105.0],["1993-02-12",3.6657,3.6657,3.4854,3.6657,8280.0],["1993-02-16",3.4854,3.6056,3.4854,3.6056,2070.0],["1993-02-17",3.4854,3.5755,3.4253,3.4854,40020.0],["1993-02-18",3.4253,3.4253,3.4253,3.4253,3450.0],["1993-02-19",3.5154,3.5154,3.3652,3.3802,157665.0],["1993-02-22",3.5154,3.5154,3.3953,3.4554,12075.0],["1993-02-23",3.3953,3.5154,3.3953,3.5154,43470.0],["1993-02-24",3.5154,3.5154,3.4403,3.4403,20355.0],["1993-02-25",3.4854,3.4854,3.3953,3.3953,1725.0],["1993-02-26",3.4854,3.5755,3.4854,3.4854,19665.0],["1993-03-01",3.6268,3.6268,3.6268,3.6268,2070.0],["1993-03-02",3.6268,3.6268,3.6268,3.6268,690.0],["1993-03-03",3.4757,3.506,3.4757,3.4757,5520.0],["1993-03-04",3.4757,3.5966,3.4757,3.4757,9315.0],["1993-03-05",3.6268,3.6268,3.4757,3.4757,5520.0],["1993-03-08",3.506,3.5513,3.506,3.5513,113850.0],["1993-03-09",3.506,3.5664,3.506,3.5664,10350.0],["1993-03-10",3.506,3.6571,3.506,3.6571,6210.0],["1993-03-11",3.5664,3.5664,3.506,3.506,5865.0],["1993-03-12",3.506,3.506,3.506,3.506,0.0],["1993-03-15",3.506,3.5815,3.506,3.506,10005.0],["1993-03-16",3.6268,3.6268,3.5664,3.5664,6555.0],["1993-03-17",3.6571,3.7175,3.5664,3.7175,26910.0],["1993-03-18",3.7175,3.7175,3.7175,3.7175,345.0],["1993-03-19",3.7175,3.7175,3.7175,3.7175,345.0],["1993-03-22",3.6722,3.6722,3.5966,3.5966,7590.0],["1993-03-23",3.5966,3.642,3.5966,3.642,10695.0],["1993-03-24",3.7175,3.7175,3.5966,3.5966,8625.0],["1993-03-25",3.6873,3.7175,3.6268,3.7175,18630.0],["1993-03-26",3.6268,3.7175,3.6268,3.7175,1035.0],["1993-03-29",3.7175,3.7175,3.7175,3.7175,0.0],["1993-03-30",3.6268,3.6268,3.6268,3.6268,345.0],["1993-03-31",3.6873,3.778,3.6268,3.778,99705.0],["1993-04-01",3.778,3.8384,3.6571,3.8384,38640.0],["1993-04-02",3.7629,3.8686,3.7629,3.8686,3795.0],["1993-04-05",3.8686,3.8686,3.8686,3.8686,0.0],["1993-04-06",3.7175,3.8686,3.7175,3.8686,4485.0],["1993-04-07",3.7175,3.7477,3.7175,3.7477,690.0],["1993-04-08",3.8686,3.8686,3.7477,3.8686,27945.0],["1993-04-12",3.9291,4.2313,3.778,4.2313,64860.0],["1993-04-13",4.2918,4.3824,4.2313,4.2615,75210.0],["1993-04-14",4.322,4.322,4.2313,4.322,26910.0],["1993-04-15",4.2011,4.322,4.2011,4.2011,3795.0],["1993-04-16",4.2918,4.2918,4.1709,4.2313,44505.0],["1993-04-19",4.1709,4.1709,4.1709,4.1709,10695.0],["1993-04-20",4.1709,4.2918,4.1709,4.2918,13455.0],["1993-04-21",4.1407,4.2615,4.1407,4.1407,7935.0],["1993-04-22",4.2615,4.2615,4.1104,4.1104,17940.0],["1993-04-23",4.0802,4.1104,4.0802,4.0802,7245.0],["1993-04-26",4.1709,4.2011,3.9593,3.9593,27255.0],["1993-04-27",3.9895,4.1406,3.9593,4.05,4140.0],["1993-04-28",3.9593,3.9593,3.9593,3.9593,345.0],["1993-04-29",3.9593,4.1104,3.9593,4.1104,2760.0],["1993-04-30",4.1104,4.1104,3.9593,4.1104,3105.0],["1993-05-03",3.9593,4.1104,3.9593,4.1104,3795.0],["1993-05-04",3.9593,3.9895,3.9593,3.9593,4830.0],["1993-05-05",4.0651,4.0651,4.0651,4.0651,345.0],["1993-05-06",4.05,4.05,4.0349,4.0349,1035.0],["1993-05-07",4.0349,4.0349,3.9593,3.9593,4830.0],["1993-05-10",3.9593,3.9593,3.9593,3.9593,3450.0],["1993-05-11",3.9291,4.0198,3.9291,4.0198,6555.0],["1993-05-12",4.0198,4.0198,4.0198,4.0198,0.0],["1993-05-13",3.9291,3.9895,3.8989,3.9895,7590.0],["1993-05-14",3.8686,3.8686,3.8686,3.8686,2415.0],["1993-05-17",3.8686,3.9593,3.8686,3.9593,11385.0],["1993-05-18",3.9593,3.9593,3.9593,3.9593,1725.0],["1993-05-19",3.8082,3.8989,3.8082,3.8989,57270.0],["1993-05-20",3.8082,3.8686,3.8082,3.8686,18975.0],["1993-05-21",3.8082,3.9291,3.8082,3.8082,3450.0],["1993-05-24",3.9291,3.9291,3.8082,3.8082,5175.0],["1993-05-25",3.9291,3.9291,3.8082,3.8082,690.0],["1993-05-26",3.9291,3.9291,3.9291,3.9291,345.0],["1993-05-27",3.8082,3.8384,3.8082,3.8384,3795.0],["1993-05-28",3.9502,3.9502,3.8287,3.8287,5520.0],["1993-06-01",3.9502,3.9502,3.8287,3.8287,1035.0],["1993-06-02",3.8287,3.8287,3.8287,3.8287,345.0],["1993-06-03",3.9502,3.9502,3.8287,3.9198,52785.0],["1993-06-04",3.8287,3.8287,3.8287,3.8287,2070.0],["1993-06-07",3.8895,3.8895,3.8287,3.8287,31740.0],["1993-06-08",3.7983,3.9198,3.7983,3.8591,3105.0],["1993-06-09",3.7679,3.8895,3.7679,3.7679,3450.0],["1993-06-10",3.7679,3.8895,3.7679,3.7679,8970.0],["1993-06-11",3.8895,3.8895,3.7679,3.7679,17940.0],["1993-06-14",3.7679,3.7679,3.7375,3.7375,18630.0],["1993-06-15",3.7679,3.8895,3.7679,3.8895,13110.0],["1993-06-16",3.7831,3.8895,3.7679,3.7679,55545.0],["1993-06-17",3.7679,3.7679,3.7679,3.7679,345.0],["1993-06-18",3.7983,3.7983,3.7679,3.7679,8625.0],["1993-06-21",3.8287,3.8895,3.7679,3.8895,11385.0],["1993-06-22",3.7679,3.8895,3.7679,3.8895,11385.0],["1993-06-23",3.8591,3.8591,3.8591,3.8591,345.0],["1993-06-24",3.7679,3.8591,3.7679,3.7679,27255.0],["1993-06-25",3.8135,3.8135,3.7375,3.7375,15180.0],["1993-06-28",3.7071,3.8287,3.7071,3.8287,3450.0],["1993-06-29",3.8287,3.8287,3.8287,3.8287,0.0],["1993-06-30",3.7071,3.7983,3.7071,3.7071,11385.0],["1993-07-01",3.7071,3.7983,3.7071,3.7831,90390.0],["1993-07-02",3.7071,3.7071,3.7071,3.7071,13800.0],["1993-07-06",3.7375,3.7375,3.7071,3.7071,16905.0],["1993-07-07",3.7983,3.7983,3.7983,3.7983,3450.0],["1993-07-08",3.7983,3.7983,3.7983,3.7983,25875.0],["1993-07-09",3.8287,3.8895,3.7679,3.7679,19665.0],["1993-07-12",3.8895,3.8895,3.7679,3.8895,16215.0],["1993-07-13",3.9199,3.9199,3.7679,3.8439,22425.0],["1993-07-14",3.7679,3.7983,3.7071,3.7983,47265.0],["1993-07-15",3.7983,3.7983,3.6464,3.6464,46575.0],["1993-07-16",3.616,3.6464,3.616,3.6464,7245.0],["1993-07-19",3.6616,3.7679,3.6616,3.7679,4140.0],["1993-07-20",3.616,3.7071,3.5856,3.5856,26565.0],["1993-07-21",3.5856,3.7071,3.5856,3.7071,15180.0],["1993-07-22",3.7071,3.7071,3.5856,3.7071,8625.0],["1993-07-23",3.7071,3.7071,3.5552,3.6464,15870.0],["1993-07-26",3.4944,3.4944,3.4944,3.4944,2760.0],["1993-07-27",3.4944,3.5856,3.4337,3.4641,36915.0],["1993-07-28",3.5096,3.5096,3.4337,3.4641,31740.0],["1993-07-29",3.5552,3.6312,3.5552,3.5856,17250.0],["1993-07-30",3.616,3.616,3.5248,3.616,27255.0],["1993-08-02",3.4944,3.4944,3.4944,3.4944,1035.0],["1993-08-03",3.6464,3.6464,3.4944,3.6008,26220.0],["1993-08-04",3.6464,3.6464,3.4944,3.5856,15525.0],["1993-08-05",3.6464,3.6464,3.5248,3.6464,11040.0],["1993-08-06",3.6464,3.6464,3.5248,3.5248,8280.0],["1993-08-09",3.5248,3.6464,3.5248,3.6464,4830.0],["1993-08-10",3.5248,3.6464,3.5248,3.6464,35880.0],["1993-08-11",3.5248,3.5248,3.5248,3.5248,690.0],["1993-08-12",3.6768,3.6768,3.5552,3.6768,7245.0],["1993-08-13",3.5248,3.6768,3.5248,3.6768,12075.0],["1993-08-16",3.5704,3.6768,3.5704,3.6768,143520.0],["1993-08-17",3.6768,3.6768,3.6464,3.6464,2760.0],["1993-08-18",3.616,3.6768,3.616,3.6768,8280.0],["1993-08-19",3.5248,3.5248,3.5248,3.5248,1380.0],["1993-08-20",3.616,3.7071,3.616,3.7071,16560.0],["1993-08-23",3.7071,3.7071,3.7071,3.7071,3450.0],["1993-08-24",3.7375,3.7679,3.7375,3.7679,6210.0],["1993-08-25",3.6464,3.8287,3.6464,3.6464,9315.0],["1993-08-26",3.6464,3.8287,3.6464,3.8287,7245.0],["1993-08-27",3.8591,3.8591,3.6768,3.6768,2070.0],["1993-08-30",3.8809,3.8809,3.8809,3.8809,690.0],["1993-08-31",3.8809,3.8809,3.8809,3.8809,5520.0],["1993-09-01",3.7281,3.8809,3.7281,3.8809,4140.0],["1993-09-02",3.8809,3.8809,3.7281,3.7587,7590.0],["1993-09-03",3.9114,3.9114,3.7587,3.7587,3795.0],["1993-09-07",3.7587,3.7587,3.7587,3.7587,0.0],["1993-09-08",3.7587,3.9114,3.7587,3.7587,4140.0],["1993-09-09",3.7587,3.7587,3.7587,3.7587,0.0],["1993-09-10",3.7587,3.9114,3.7587,3.8198,13110.0],["1993-09-13",3.8656,3.9114,3.8503,3.9114,7245.0],["1993-09-14",3.9114,3.9114,3.9114,3.9114,1035.0],["1993-09-15",3.7892,3.9114,3.7892,3.7892,2415.0],["1993-09-16",3.9114,3.9114,3.7892,3.9114,5865.0],["1993-09-17",3.9114,3.942,3.8198,3.8198,10005.0],["1993-09-20",3.8198,3.8198,3.8198,3.8198,4485.0],["1993-09-21",3.8198,3.942,3.8198,3.942,22080.0],["1993-09-22",3.9267,3.9267,3.8198,3.8198,5865.0],["1993-09-23",3.8198,3.8198,3.8198,3.8198,0.0],["1993-09-24",3.9726,4.0031,3.9726,3.9726,27600.0],["1993-09-27",3.8809,3.8809,3.8809,3.8809,2070.0],["1993-09-28",4.0642,4.0642,4.0642,4.0642,1725.0],["1993-09-29",3.9573,4.0642,3.9114,4.0642,23460.0],["1993-09-30",4.2476,4.2476,4.2476,4.2476,1725.0],["1993-10-01",4.3087,4.3087,4.1254,4.1254,2070.0],["1993-10-04",4.3087,4.3087,4.2781,4.2781,4140.0],["1993-10-05",4.217,4.2476,4.217,4.2476,9315.0],["1993-10-06",4.3393,4.3393,4.217,4.217,4140.0],["1993-10-07",4.217,4.3393,4.217,4.3393,3450.0],["1993-10-08",4.3393,4.3393,4.2781,4.2781,1035.0],["1993-10-11",4.217,4.2781,4.217,4.2781,5520.0],["1993-10-12",4.217,4.3393,4.217,4.217,6900.0],["1993-10-13",4.217,4.217,4.217,4.217,1725.0],["1993-10-14",4.217,4.3393,4.217,4.3393,7935.0],["1993-10-15",4.217,4.3393,4.217,4.2781,6210.0],["1993-10-18",4.217,4.2323,4.1865,4.2323,9315.0],["1993-10-19",4.1865,4.1865,4.1865,4.1865,345.0],["1993-10-20",4.217,4.217,4.1559,4.1865,8280.0],["1993-10-21",4.3393,4.3393,4.3393,4.3393,2415.0],["1993-10-22",4.3393,4.3393,4.3393,4.3393,0.0],["1993-10-25",4.3393,4.3393,4.3393,4.3393,0.0],["1993-10-26",4.2781,4.324,4.2781,4.2781,8625.0],["1993-10-27",4.1559,4.217,4.1559,4.1559,9660.0],["1993-10-28",4.1559,4.2781,4.1559,4.2781,5520.0],["1993-10-29",4.2781,4.3087,4.217,4.3087,16905.0],["1993-11-01",4.3087,4.3087,4.1712,4.1712,51750.0],["1993-11-02",4.3087,4.3087,4.3087,4.3087,690.0],["1993-11-03",4.3087,4.3087,4.3087,4.3087,345.0],["1993-11-04",4.1865,4.2781,4.1559,4.1559,5865.0],["1993-11-05",4.1559,4.3087,4.1559,4.3087,3105.0],["1993-11-08",4.3087,4.3087,4.3087,4.3087,0.0],["1993-11-09",4.3087,4.3087,4.3087,4.3087,0.0],["1993-11-10",4.1559,4.1559,4.1559,4.1559,12420.0],["1993-11-11",4.1559,4.2781,4.1559,4.2781,16905.0],["1993-11-12",4.217,4.217,4.217,4.217,1725.0],["1993-11-15",4.2781,4.2781,4.2781,4.2781,345.0],["1993-11-16",4.217,4.217,4.0031,4.1254,8280.0],["1993-11-17",4.1254,4.1559,4.0031,4.1559,12765.0],["1993-11-18",4.0031,4.1559,3.9726,4.0948,50025.0],["1993-11-19",4.0337,4.1254,4.0337,4.1254,28290.0],["1993-11-22",3.942,4.0948,3.942,3.942,2415.0],["1993-11-23",3.942,4.0948,3.942,4.0948,1380.0],["1993-11-24",4.0948,4.0948,4.0948,4.0948,345.0],["1993-11-26",4.0948,4.0948,4.0948,4.0948,0.0],["1993-11-29",4.0948,4.0948,4.0948,4.0948,3795.0],["1993-11-30",3.9687,4.1225,3.9687,4.0148,15180.0],["1993-12-01",4.1225,4.1225,4.1225,4.1225,5175.0],["1993-12-02",4.1225,4.1225,4.1225,4.1225,1035.0],["1993-12-03",3.9687,4.0148,3.9687,4.0148,4830.0],["1993-12-06",4.0456,4.0456,4.0456,4.0456,3105.0],["1993-12-07",4.0456,4.1225,4.0456,4.1225,15180.0],["1993-12-08",3.9994,4.1225,3.9687,4.1225,11385.0],["1993-12-09",3.9687,3.9687,3.9687,3.9687,1035.0],["1993-12-10",3.9687,4.1225,3.9687,3.9687,2415.0],["1993-12-13",3.9687,4.0456,3.9687,4.0456,6555.0],["1993-12-14",3.9687,3.9687,3.9687,3.9687,3795.0],["1993-12-15",3.9687,4.0456,3.9687,3.9687,43815.0],["1993-12-16",3.9687,4.061,3.9687,3.9687,17595.0],["1993-12-17",3.9687,4.1225,3.9687,3.9687,7935.0],["1993-12-20",3.9687,3.9687,3.9687,3.9687,345.0],["1993-12-21",4.0302,4.0917,4.0302,4.0917,4140.0],["1993-12-22",3.9687,4.1225,3.9687,4.1225,3795.0],["1993-12-23",3.9687,4.061,3.9687,4.061,1380.0],["1993-12-27",4.061,4.061,4.061,4.061,1380.0],["1993-12-28",4.0763,4.0763,4.0763,4.0763,6900.0],["1993-12-29",4.0763,4.0917,4.0763,4.0917,5520.0],["1993-12-30",3.9687,3.9687,3.9687,3.9687,3450.0],["1993-12-31",3.9379,4.061,3.9071,4.061,15180.0],["1994-01-03",3.9071,4.061,3.8917,4.061,1877490.0],["1994-01-04",4.061,4.061,3.9071,3.9071,690.0],["1994-01-05",3.9071,3.9071,3.9071,3.9071,1380.0],["1994-01-06",3.9071,3.9071,3.9071,3.9071,0.0],["1994-01-07",3.9071,3.9071,3.9071,3.9071,345.0],["1994-01-10",3.9379,3.9379,3.9379,3.9379,345.0],["1994-01-11",3.9071,3.9071,3.9071,3.9071,13110.0],["1994-01-12",3.9071,3.9071,3.9071,3.9071,345.0],["1994-01-13",3.9533,4.061,3.9533,4.061,10695.0],["1994-01-14",3.9533,4.061,3.9071,3.9071,5865.0],["1994-01-17",3.9071,3.9071,3.9071,3.9071,0.0],["1994-01-18",3.984,3.984,3.9071,3.9071,25530.0],["1994-01-19",3.9071,3.9071,3.9071,3.9071,0.0],["1994-01-20",3.9379,3.9379,3.9379,3.9379,1035.0],["1994-01-21",4.061,4.061,3.9994,4.061,17595.0],["1994-01-24",3.9687,3.9687,3.9687,3.9687,1035.0],["1994-01-25",3.9994,4.0148,3.8148,3.8148,273585.0],["1994-01-26",3.8148,3.8456,3.8148,3.8148,60030.0],["1994-01-27",3.8148,3.8917,3.8148,3.8764,68310.0],["1994-01-28",3.9687,3.9687,3.8148,3.8148,37605.0],["1994-01-31",3.8148,3.9687,3.8148,3.8148,5175.0],["1994-02-01",3.8148,3.9379,3.7841,3.8456,30705.0],["1994-02-02",3.7225,3.7841,3.661,3.661,25530.0],["1994-02-03",3.661,3.661,3.538,3.538,12075.0],["1994-02-04",3.538,3.6302,3.538,3.538,79695.0],["1994-02-07",3.538,3.661,3.5072,3.661,15525.0],["1994-02-08",3.5072,3.661,3.5072,3.661,10005.0],["1994-02-09",3.538,3.538,3.538,3.538,4140.0],["1994-02-10",3.661,3.661,3.661,3.661,1035.0],["1994-02-11",3.661,3.661,3.5072,3.5072,35880.0],["1994-02-14",3.661,3.661,3.661,3.661,690.0],["1994-02-15",3.661,3.661,3.538,3.6302,27600.0],["1994-02-16",3.6302,3.6302,3.6302,3.6302,0.0],["1994-02-17",3.661,3.661,3.661,3.661,3450.0],["1994-02-18",3.6918,3.6918,3.5995,3.5995,1380.0],["1994-02-22",3.6764,3.6764,3.6764,3.6764,345.0],["1994-02-23",3.6918,3.6918,3.538,3.538,2070.0],["1994-02-24",3.6918,3.6918,3.5379,3.6918,4830.0],["1994-02-25",3.6918,3.6918,3.6149,3.6918,87630.0],["1994-02-28",3.6918,3.6918,3.6918,3.6918,690.0],["1994-03-01",3.5687,3.6918,3.5687,3.6918,3795.0],["1994-03-02",3.6918,3.6918,3.6918,3.6918,0.0],["1994-03-03",3.538,3.661,3.538,3.661,34500.0],["1994-03-04",3.6918,3.6918,3.6918,3.6918,4485.0],["1994-03-07",3.6918,3.6918,3.538,3.538,30360.0],["1994-03-08",3.5687,3.661,3.538,3.538,12765.0],["1994-03-09",3.6918,3.6918,3.6918,3.6918,690.0],["1994-03-10",3.6918,3.6918,3.5379,3.6918,5865.0],["1994-03-11",3.6918,3.6918,3.538,3.538,2070.0],["1994-03-14",3.6918,3.6918,3.5687,3.661,40020.0],["1994-03-15",3.6918,3.6918,3.5687,3.5687,1380.0],["1994-03-16",3.661,3.6918,3.5687,3.6918,3105.0],["1994-03-17",3.6918,3.6918,3.5687,3.5687,4140.0],["1994-03-18",3.6918,3.6918,3.5687,3.6918,2760.0],["1994-03-21",3.6918,3.6918,3.6918,3.6918,690.0],["1994-03-22",3.6918,3.6918,3.6918,3.6918,0.0],["1994-03-23",3.6918,3.6918,3.6918,3.6918,0.0],["1994-03-24",3.6764,3.6918,3.6764,3.6918,23805.0],["1994-03-25",3.6918,3.6918,3.6918,3.6918,5865.0],["1994-03-28",3.6918,3.6918,3.6918,3.6918,0.0],["1994-03-29",3.6918,3.6918,3.6918,3.6918,0.0],["1994-03-30",3.6918,3.6918,3.6918,3.6918,345.0],["1994-03-31",3.5995,3.6918,3.5995,3.5995,51405.0],["1994-04-04",3.5995,3.661,3.538,3.538,26565.0],["1994-04-05",3.538,3.5841,3.538,3.5841,39330.0],["1994-04-06",3.661,3.661,3.661,3.661,345.0],["1994-04-07",3.661,3.661,3.661,3.661,0.0],["1994-04-08",3.5072,3.5072,3.5072,3.5072,27600.0],["1994-04-11",3.5072,3.5072,3.5072,3.5072,0.0],["1994-04-12",3.6302,3.6302,3.6302,3.6302,345.0],["1994-04-13",3.4764,3.5072,3.4457,3.4457,5175.0],["1994-04-14",3.3995,3.4764,3.3995,3.4764,15525.0],["1994-04-15",3.3226,3.3226,3.3226,3.3226,5865.0],["1994-04-18",3.4457,3.4457,3.4457,3.4457,22080.0],["1994-04-19",3.3226,3.3226,3.3226,3.3226,1725.0],["1994-04-20",3.4457,3.4457,3.3226,3.3226,3795.0],["1994-04-21",3.2918,3.4149,3.2918,3.2918,4485.0],["1994-04-22",3.2918,3.2918,3.2918,3.2918,690.0],["1994-04-25",3.3534,3.4149,3.2918,3.3072,32430.0],["1994-04-26",3.3995,3.3995,3.3995,3.3995,13800.0],["1994-04-28",3.3995,3.3995,3.3995,3.3995,0.0],["1994-04-29",3.4149,3.4149,3.4149,3.4149,2415.0],["1994-05-02",3.2918,3.3534,3.2918,3.3534,3795.0],["1994-05-03",3.2918,3.4149,3.2918,3.2918,23805.0],["1994-05-04",3.2918,3.4149,3.2918,3.4149,23115.0],["1994-05-05",3.4149,3.4149,3.2918,3.2918,5175.0],["1994-05-06",3.4149,3.4149,3.4149,3.4149,345.0],["1994-05-09",3.4149,3.4149,3.4149,3.4149,0.0],["1994-05-10",3.2918,3.3841,3.2611,3.338,16215.0],["1994-05-11",3.2611,3.3534,3.2611,3.3534,690.0],["1994-05-12",3.3534,3.3534,3.3534,3.3534,0.0],["1994-05-13",3.3995,3.4149,3.2611,3.4149,49335.0],["1994-05-16",3.4149,3.4149,3.4149,3.4149,0.0],["1994-05-17",3.3534,3.4149,3.3226,3.4149,16215.0],["1994-05-18",3.4149,3.4149,3.2611,3.2611,14145.0],["1994-05-19",3.2611,3.3226,3.2303,3.2303,122820.0],["1994-05-20",3.3841,3.3841,3.2303,3.2611,62790.0],["1994-05-23",3.2457,3.2457,3.2457,3.2457,1725.0],["1994-05-24",3.2611,3.2611,3.2611,3.2611,690.0],["1994-05-25",3.2765,3.3687,3.2611,3.2611,64515.0],["1994-05-26",3.2611,3.4149,3.2611,3.4149,3795.0],["1994-05-27",3.4149,3.4457,3.4149,3.4457,17250.0],["1994-05-31",3.4742,3.4742,3.4742,3.4742,0.0],["1994-06-01",3.4742,3.4742,3.4742,3.4742,0.0],["1994-06-02",3.5362,3.5983,3.4432,3.5983,13800.0],["1994-06-03",3.5983,3.5983,3.5983,3.5983,0.0],["1994-06-06",3.4742,3.4742,3.4742,3.4742,345.0],["1994-06-07",3.4742,3.4742,3.4742,3.4742,0.0],["1994-06-08",3.5983,3.5983,3.5983,3.5983,345.0],["1994-06-09",3.5983,3.5983,3.5983,3.5983,345.0],["1994-06-10",3.4742,3.4742,3.4742,3.4742,690.0],["1994-06-13",3.4742,3.5362,3.4742,3.5362,57960.0],["1994-06-14",3.5983,3.5983,3.5983,3.5983,2415.0],["1994-06-15",3.4742,3.5983,3.4742,3.5983,15525.0],["1994-06-16",3.5517,3.5517,3.5517,3.5517,1725.0],["1994-06-17",3.6293,3.6293,3.6293,3.6293,1380.0],["1994-06-20",3.6293,3.6293,3.4742,3.5362,6555.0],["1994-06-21",3.4742,3.5983,3.4742,3.5362,13800.0],["1994-06-22",3.544,3.5459,3.4742,3.5265,36225.0],["1994-06-23",3.4742,3.4742,3.4742,3.4742,1380.0],["1994-06-24",3.4742,3.5362,3.4742,3.5362,5175.0],["1994-06-27",3.5362,3.5362,3.5362,3.5362,5175.0],["1994-06-28",3.5362,3.5983,3.4742,3.4742,1380.0],["1994-06-29",3.5983,3.5983,3.4742,3.4742,11385.0],["1994-06-30",3.5362,3.5983,3.4742,3.4742,21735.0],["1994-07-01",3.4742,3.5983,3.4742,3.5362,98325.0],["1994-07-05",3.4742,3.5983,3.4742,3.4742,6210.0],["1994-07-06",3.5983,3.5983,3.4742,3.513,13110.0],["1994-07-07",3.5207,3.5983,3.4742,3.4742,64515.0],["1994-07-08",3.6603,3.6603,3.4742,3.4742,5520.0],["1994-07-11",3.6293,3.6603,3.4742,3.6603,5175.0],["1994-07-12",3.5362,3.6603,3.5362,3.5362,3105.0],["1994-07-13",3.5362,3.5362,3.5362,3.5362,690.0],["1994-07-14",3.6603,3.6603,3.5052,3.5052,3450.0],["1994-07-15",3.5052,3.5052,3.5052,3.5052,0.0],["1994-07-18",3.5052,3.5052,3.5052,3.5052,0.0],["1994-07-19",3.6603,3.6603,3.6603,3.6603,1380.0],["1994-07-20",3.6603,3.6603,3.6603,3.6603,0.0],["1994-07-21",3.6603,3.6603,3.6603,3.6603,0.0],["1994-07-22",3.5052,3.5052,3.5052,3.5052,2070.0],["1994-07-25",3.5052,3.5052,3.5052,3.5052,2070.0],["1994-07-26",3.5052,3.5052,3.5052,3.5052,4830.0],["1994-07-27",3.6603,3.6603,3.5673,3.5673,4485.0],["1994-07-28",3.5362,3.606,3.5052,3.5052,538200.0],["1994-07-29",3.6448,3.6448,3.6448,3.6448,6900.0],["1994-08-01",3.6448,3.6448,3.6448,3.6448,0.0],["1994-08-02",3.6603,3.6603,3.5052,3.5052,1380.0],["1994-08-03",3.5362,3.5673,3.5362,3.5673,467820.0],["1994-08-04",3.5673,3.5673,3.5673,3.5673,0.0],["1994-08-05",3.5673,3.5673,3.5673,3.5673,0.0],["1994-08-08",3.5052,3.5052,3.5052,3.5052,345.0],["1994-08-09",3.5052,3.6603,3.5052,3.6603,4140.0],["1994-08-10",3.5052,3.5828,3.5052,3.5207,21045.0],["1994-08-11",3.5052,3.5052,3.5052,3.5052,690.0],["1994-08-12",3.5207,3.5207,3.5207,3.5207,1725.0],["1994-08-15",3.5517,3.6603,3.5517,3.6603,7590.0],["1994-08-16",3.5828,3.5828,3.5052,3.5052,6210.0],["1994-08-17",3.6603,3.6603,3.6603,3.6603,4140.0],["1994-08-18",3.6603,3.6603,3.6603,3.6603,1725.0],["1994-08-19",3.5052,3.6603,3.5052,3.6603,2415.0],["1994-08-22",3.6603,3.6603,3.6603,3.6603,0.0],["1994-08-23",3.6603,3.6603,3.6603,3.6603,0.0],["1994-08-24",3.5052,3.5052,3.5052,3.5052,345.0],["1994-08-25",3.5207,3.5207,3.5207,3.5207,1380.0],["1994-08-26",3.5052,3.6293,3.5052,3.6293,7935.0],["1994-08-29",3.6293,3.6293,3.6293,3.6293,0.0],["1994-08-30",3.6268,3.6268,3.6268,3.6268,1725.0],["1994-08-31",3.6424,3.7206,3.6424,3.7206,17595.0],["1994-09-01",3.7206,3.7206,3.7206,3.7206,3450.0],["1994-09-02",3.7206,3.7206,3.7206,3.7206,0.0],["1994-09-06",3.7206,3.7206,3.7206,3.7206,0.0],["1994-09-07",3.533,3.533,3.533,3.533,690.0],["1994-09-08",3.5643,3.5643,3.5643,3.5643,1035.0],["1994-09-09",3.533,3.533,3.533,3.533,690.0],["1994-09-12",3.533,3.533,3.533,3.533,690.0],["1994-09-13",3.7206,3.7206,3.7206,3.7206,345.0],["1994-09-14",3.533,3.7206,3.533,3.7206,2760.0],["1994-09-15",3.7206,3.7206,3.7206,3.7206,0.0],["1994-09-16",3.7206,3.7206,3.5643,3.5643,36225.0],["1994-09-19",3.5643,3.7206,3.5643,3.7206,2415.0],["1994-09-20",3.5643,3.5643,3.5643,3.5643,690.0],["1994-09-21",3.5643,3.5643,3.5643,3.5643,345.0],["1994-09-22",3.5643,3.5643,3.5643,3.5643,3450.0],["1994-09-23",3.6581,3.6581,3.5643,3.5643,7245.0],["1994-09-26",3.5643,3.6893,3.5643,3.6581,7935.0],["1994-09-27",3.6424,3.6424,3.6424,3.6424,6210.0],["1994-09-28",3.5955,3.7519,3.5955,3.6893,13110.0],["1994-09-29",3.7206,3.7519,3.6581,3.7519,7245.0],["1994-09-30",3.7519,3.7519,3.7519,3.7519,690.0],["1994-10-03",3.6581,3.6893,3.6581,3.6893,34845.0],["1994-10-04",3.6893,3.6893,3.6893,3.6893,0.0],["1994-10-05",3.5955,3.5955,3.5955,3.5955,3450.0],["1994-10-06",3.5955,3.6893,3.5955,3.6893,13800.0],["1994-10-07",3.5955,3.5955,3.5955,3.5955,345.0],["1994-10-10",3.5955,3.5955,3.5955,3.5955,2415.0],["1994-10-11",3.7519,3.7519,3.7519,3.7519,345.0],["1994-10-12",3.6268,3.705,3.6268,3.6268,4485.0],["1994-10-13",3.6268,3.6268,3.6268,3.6268,0.0],["1994-10-14",3.6268,3.6268,3.6268,3.6268,1035.0],["1994-10-17",3.6268,3.6737,3.6268,3.6737,7590.0],["1994-10-18",3.6424,3.6424,3.6268,3.6268,1035.0],["1994-10-19",3.6268,3.6268,3.6268,3.6268,345.0],["1994-10-20",3.6268,3.6268,3.6268,3.6268,2070.0],["1994-10-21",3.6268,3.6268,3.6268,3.6268,3105.0],["1994-10-24",3.6268,3.6268,3.6268,3.6268,0.0],["1994-10-25",3.7206,3.7206,3.7206,3.7206,3105.0],["1994-10-26",3.6893,3.6893,3.6268,3.6268,8280.0],["1994-10-27",3.5643,3.6268,3.5643,3.6268,2070.0],["1994-10-28",3.5643,3.5643,3.5643,3.5643,3795.0],["1994-10-31",3.5643,3.5643,3.5643,3.5643,5520.0],["1994-11-01",3.6893,3.6893,3.6581,3.6581,1035.0],["1994-11-02",3.5643,3.6268,3.5643,3.6268,9315.0],["1994-11-03",3.5955,3.5955,3.5955,3.5955,5175.0],["1994-11-04",3.6581,3.6581,3.6424,3.6581,23460.0],["1994-11-07",3.5955,3.6268,3.5955,3.6268,5520.0],["1994-11-08",3.6737,3.6737,3.6737,3.6737,6555.0],["1994-11-09",3.6268,3.7206,3.6268,3.7206,81765.0],["1994-11-10",3.6268,3.6268,3.6268,3.6268,1035.0],["1994-11-11",3.6268,3.6268,3.6268,3.6268,345.0],["1994-11-14",3.6268,3.7206,3.6268,3.7206,8280.0],["1994-11-15",3.7206,3.7206,3.7206,3.7206,1035.0],["1994-11-16",3.6268,3.6424,3.6268,3.6424,2070.0],["1994-11-17",3.6268,3.6268,3.6268,3.6268,16905.0],["1994-11-18",3.6268,3.6581,3.6268,3.6581,21735.0],["1994-11-21",3.6268,3.6893,3.6112,3.6112,31395.0],["1994-11-22",3.7206,3.7206,3.6893,3.6893,690.0],["1994-11-23",3.6424,3.7206,3.6268,3.6268,14145.0],["1994-11-25",3.7206,3.7206,3.6268,3.6268,3105.0],["1994-11-28",3.6268,3.6268,3.6268,3.6268,0.0],["1994-11-29",3.6558,3.6558,3.6558,3.6558,0.0],["1994-11-30",3.6558,3.6558,3.6558,3.6558,0.0],["1994-12-01",3.6558,3.6558,3.6558,3.6558,0.0],["1994-12-02",3.6243,3.6243,3.6243,3.6243,1035.0],["1994-12-05",3.6243,3.6243,3.6243,3.6243,0.0],["1994-12-06",3.6873,3.7503,3.6637,3.6637,30360.0],["1994-12-07",3.6243,3.6873,3.6243,3.6873,22425.0],["1994-12-08",3.6243,3.7503,3.6243,3.7503,1380.0],["1994-12-09",3.6243,3.6243,3.6243,3.6243,345.0],["1994-12-12",3.6243,3.7503,3.6243,3.7503,1035.0],["1994-12-13",3.6558,3.7188,3.6558,3.6873,175950.0],["1994-12-14",3.6243,3.7503,3.6243,3.7503,7590.0],["1994-12-15",3.6243,3.7503,3.6243,3.7503,2070.0],["1994-12-16",3.7503,3.7503,3.6243,3.6715,4830.0],["1994-12-19",3.6243,3.7503,3.6243,3.7188,13800.0],["1994-12-20",3.6243,3.6243,3.6243,3.6243,1035.0],["1994-12-21",3.6243,3.7031,3.6243,3.7031,5865.0],["1994-12-22",3.6558,3.6873,3.64,3.6558,31740.0],["1994-12-23",3.6243,3.6243,3.6243,3.6243,14145.0],["1994-12-27",3.6243,3.6243,3.6243,3.6243,0.0],["1994-12-28",3.6243,3.6243,3.6243,3.6243,1725.0],["1994-12-29",3.6243,3.6243,3.6243,3.6243,0.0],["1994-12-30",3.6243,3.7818,3.6243,3.7818,13455.0],["1995-01-03",3.7818,3.7818,3.6243,3.6243,3450.0],["1995-01-04",3.6558,3.6558,3.6243,3.6243,2415.0],["1995-01-05",3.6558,3.6558,3.6243,3.6243,2415.0],["1995-01-06",3.6243,3.7188,3.6243,3.7188,7935.0],["1995-01-09",3.6243,3.6243,3.6243,3.6243,4140.0],["1995-01-10",3.6243,3.6243,3.6243,3.6243,1725.0],["1995-01-11",3.64,3.6558,3.6243,3.6243,9660.0],["1995-01-12",3.7109,3.7109,3.7109,3.7109,1725.0],["1995-01-13",3.6243,3.7818,3.6243,3.7818,1380.0],["1995-01-16",3.6243,3.6243,3.6243,3.6243,690.0],["1995-01-17",3.6243,3.6243,3.6243,3.6243,1035.0],["1995-01-18",3.6558,3.7031,3.6243,3.6243,14490.0],["1995-01-19",3.6243,3.6873,3.6243,3.6873,32085.0],["1995-01-20",3.6243,3.6243,3.6243,3.6243,345.0],["1995-01-23",3.6243,3.6243,3.6243,3.6243,4485.0],["1995-01-24",3.6243,3.6243,3.6243,3.6243,0.0],["1995-01-25",3.6873,3.6873,3.6479,3.6558,113505.0],["1995-01-26",3.6243,3.6243,3.6243,3.6243,345.0],["1995-01-27",3.6243,3.6243,3.6243,3.6243,16560.0],["1995-01-30",3.6243,3.6243,3.6243,3.6243,4485.0],["1995-01-31",3.6243,3.6243,3.6243,3.6243,1380.0],["1995-02-01",3.6243,3.6243,3.6243,3.6243,26910.0],["1995-02-02",3.7188,3.7188,3.7188,3.7188,4485.0],["1995-02-03",3.7188,3.7188,3.7188,3.7188,0.0],["1995-02-06",3.7188,3.7188,3.7188,3.7188,0.0],["1995-02-07",3.6243,3.7503,3.6243,3.6558,10005.0],["1995-02-08",3.7503,3.7503,3.6243,3.6243,4485.0],["1995-02-09",3.6243,3.7503,3.6243,3.7503,5520.0],["1995-02-10",3.7503,3.7503,3.7503,3.7503,0.0],["1995-02-13",3.64,3.64,3.64,3.64,1380.0],["1995-02-14",3.6243,3.6558,3.6243,3.6558,7935.0],["1995-02-15",3.7503,3.7503,3.6243,3.6558,6555.0],["1995-02-16",3.64,3.7031,3.64,3.7031,5520.0],["1995-02-17",3.6243,3.7503,3.6243,3.7503,19665.0],["1995-02-21",3.6558,3.6873,3.6558,3.6873,24840.0],["1995-02-22",3.6243,3.6243,3.6243,3.6243,690.0],["1995-02-23",3.6243,3.6243,3.6243,3.6243,0.0],["1995-02-24",3.6243,3.6243,3.6243,3.6243,0.0],["1995-02-27",3.6243,3.6243,3.6243,3.6243,345.0],["1995-02-28",3.6558,3.7503,3.6558,3.7503,15180.0],["1995-03-01",3.6243,3.7503,3.6243,3.7503,16905.0],["1995-03-02",3.6558,3.6873,3.6558,3.6873,25875.0],["1995-03-03",3.8118,3.8118,3.7165,3.8118,16905.0],["1995-03-06",3.7165,3.7165,3.7165,3.7165,1035.0],["1995-03-07",3.7165,3.7324,3.7165,3.7324,27600.0],["1995-03-08",3.7165,3.7483,3.7165,3.7483,1035.0],["1995-03-09",3.7165,3.8436,3.7165,3.7483,8280.0],["1995-03-10",3.7801,3.7801,3.7483,3.7483,2070.0],["1995-03-13",3.7165,3.8118,3.7165,3.7165,17595.0],["1995-03-14",3.7165,3.7165,3.7165,3.7165,2070.0],["1995-03-15",3.8118,3.8118,3.7801,3.7801,5520.0],["1995-03-16",3.7165,3.7165,3.7165,3.7165,3795.0],["1995-03-17",3.7165,3.7165,3.7165,3.7165,2070.0],["1995-03-20",3.8118,3.8118,3.7165,3.7165,21390.0],["1995-03-21",3.7801,3.8118,3.7801,3.8118,1380.0],["1995-03-22",3.7165,3.7483,3.7165,3.7483,7590.0],["1995-03-23",3.8118,3.8277,3.7165,3.7165,4485.0],["1995-03-24",3.7165,3.7165,3.7165,3.7165,1380.0],["1995-03-27",3.7165,3.8118,3.7165,3.7165,25530.0],["1995-03-28",3.7165,3.7165,3.7165,3.7165,0.0],["1995-03-29",3.7165,3.7165,3.7165,3.7165,0.0],["1995-03-30",3.7165,3.7801,3.7165,3.7165,70380.0],["1995-03-31",3.7165,3.8436,3.7165,3.8436,13110.0],["1995-04-03",3.8436,3.8436,3.8118,3.8118,2760.0],["1995-04-04",3.7165,3.7165,3.7165,3.7165,690.0],["1995-04-05",3.7165,3.7165,3.7165,3.7165,1035.0],["1995-04-06",3.7165,3.7165,3.7165,3.7165,1035.0],["1995-04-07",3.8277,3.8436,3.7642,3.8436,10005.0],["1995-04-10",3.7324,3.7324,3.7324,3.7324,1035.0],["1995-04-11",3.7165,3.7165,3.7165,3.7165,2070.0],["1995-04-12",3.7165,3.7165,3.7165,3.7165,345.0],["1995-04-13",3.7801,3.7801,3.7801,3.7801,690.0],["1995-04-17",3.7165,3.8436,3.7165,3.8436,2070.0],["1995-04-18",3.7165,3.8436,3.7165,3.8277,25875.0],["1995-04-19",3.7165,3.7801,3.7165,3.7165,19320.0],["1995-04-20",3.7165,3.7165,3.7165,3.7165,3795.0],["1995-04-21",3.7165,3.7165,3.7165,3.7165,4485.0],["1995-04-24",3.8436,3.8436,3.7165,3.7324,12765.0],["1995-04-25",3.8436,3.8436,3.8436,3.8436,690.0],["1995-04-26",3.7165,3.8436,3.7165,3.8436,3105.0],["1995-04-27",3.8436,3.8436,3.8436,3.8436,0.0],["1995-04-28",3.7801,3.7801,3.7801,3.7801,3105.0],["1995-05-01",3.7721,3.7721,3.7721,3.7721,3795.0],["1995-05-02",3.8436,3.8436,3.7483,3.7483,1380.0],["1995-05-03",3.7801,3.7959,3.7801,3.7959,13800.0],["1995-05-04",3.9071,3.9071,3.7801,3.7801,15525.0],["1995-05-05",3.9071,3.9071,3.7801,3.7801,3795.0],["1995-05-08",3.8118,3.9071,3.8118,3.8912,2415.0],["1995-05-09",3.8754,3.9071,3.7801,3.7801,11730.0],["1995-05-10",3.8118,3.8118,3.7801,3.7801,2070.0],["1995-05-11",3.9071,3.9071,3.7801,3.7801,1725.0],["1995-05-12",3.7801,3.7801,3.7801,3.7801,345.0],["1995-05-15",3.7801,3.9071,3.7801,3.9071,1035.0],["1995-05-16",3.9071,3.9071,3.7801,3.8118,12075.0],["1995-05-17",3.8118,3.9071,3.8118,3.8754,33810.0],["1995-05-18",3.9389,3.9389,3.8436,3.8436,4830.0],["1995-05-19",3.8595,3.9389,3.8436,3.9389,6555.0],["1995-05-22",3.8436,3.8436,3.8436,3.8436,14490.0],["1995-05-23",3.9389,3.9389,3.8436,3.8436,16215.0],["1995-05-24",3.8436,3.8595,3.8436,3.8595,5520.0],["1995-05-25",3.8436,3.9389,3.8436,3.9071,19665.0],["1995-05-26",3.9071,3.9071,3.9071,3.9071,0.0],["1995-05-30",3.8726,3.8726,3.8726,3.8726,1380.0],["1995-05-31",3.8726,4.0006,3.8726,3.8726,29670.0],["1995-06-01",3.9046,3.9046,3.8726,3.8726,3105.0],["1995-06-02",3.8726,3.9366,3.8726,3.9366,13455.0],["1995-06-05",3.9366,3.9366,3.9366,3.9366,0.0],["1995-06-06",3.9046,3.9686,3.9046,3.9686,1035.0],["1995-06-07",3.9046,4.0006,3.9046,4.0006,11040.0],["1995-06-08",4.0006,4.0006,4.0006,4.0006,0.0],["1995-06-09",3.8726,3.8726,3.8726,3.8726,3105.0],["1995-06-12",3.8726,3.9686,3.8726,3.9686,8970.0],["1995-06-13",3.9046,3.9046,3.8726,3.8726,1380.0],["1995-06-14",3.9686,3.9686,3.9046,3.9206,6210.0],["1995-06-15",4.0646,4.0646,3.9046,4.0166,9660.0],["1995-06-16",4.0646,4.0646,3.9686,3.9686,5520.0],["1995-06-19",4.0646,4.0646,3.9206,3.9206,217350.0],["1995-06-20",3.9046,3.9046,3.9046,3.9046,2070.0],["1995-06-21",3.9046,3.9046,3.9046,3.9046,1725.0],["1995-06-22",4.0166,4.0486,3.9526,4.0486,14490.0],["1995-06-23",3.9846,4.0326,3.9046,3.9366,25875.0],["1995-06-26",3.9366,3.9366,3.9366,3.9366,0.0],["1995-06-27",3.9366,4.0006,3.9366,4.0006,18285.0],["1995-06-28",4.0006,4.0006,4.0006,4.0006,0.0],["1995-06-29",3.9366,3.9366,3.9366,3.9366,9315.0],["1995-06-30",3.9526,4.0646,3.9366,3.9366,4830.0],["1995-07-03",3.9366,3.9366,3.9366,3.9366,5865.0],["1995-07-05",3.9366,3.9366,3.9366,3.9366,0.0],["1995-07-06",3.9526,4.0486,3.9526,4.0486,2070.0],["1995-07-07",3.9366,3.9366,3.9366,3.9366,3105.0],["1995-07-10",3.9686,3.9686,3.9526,3.9526,22770.0],["1995-07-11",4.0646,4.0646,4.0646,4.0646,4485.0],["1995-07-12",4.0646,4.0646,4.0646,4.0646,0.0],["1995-07-13",3.9686,4.1606,3.9686,4.0326,15525.0],["1995-07-14",4.0966,4.0966,4.0326,4.0326,17940.0],["1995-07-17",4.0646,4.0646,4.0326,4.0326,7590.0],["1995-07-18",4.0326,4.1606,4.0326,4.0326,1725.0],["1995-07-19",4.0326,4.0326,4.0326,4.0326,8280.0],["1995-07-20",4.0326,4.0326,4.0326,4.0326,2070.0],["1995-07-21",4.0966,4.0966,4.0326,4.0326,26220.0],["1995-07-24",4.1606,4.1606,4.0326,4.0326,165255.0],["1995-07-25",4.0966,4.0966,4.0326,4.0406,12075.0],["1995-07-26",4.0326,4.0966,4.0326,4.0966,6555.0],["1995-07-27",4.0966,4.0966,4.0966,4.0966,0.0],["1995-07-28",4.0326,4.0326,4.0326,4.0326,1380.0],["1995-07-31",4.0326,4.1606,4.0326,4.0966,14835.0],["1995-08-01",4.0966,4.1606,4.0326,4.0966,61410.0],["1995-08-02",4.1606,4.1606,4.1606,4.1606,10695.0],["1995-08-03",4.1606,4.2086,4.1286,4.1286,22080.0],["1995-08-04",4.2086,4.2246,4.0966,4.1606,26220.0],["1995-08-07",4.2566,4.2566,4.2566,4.2566,2070.0],["1995-08-08",4.1286,4.1286,4.1286,4.1286,2070.0],["1995-08-09",4.1286,4.1286,4.1286,4.1286,345.0],["1995-08-10",4.1286,4.1286,4.1286,4.1286,0.0],["1995-08-11",4.2406,4.2406,4.1606,4.1606,34845.0],["1995-08-14",4.1606,4.1606,4.1606,4.1606,1035.0],["1995-08-15",4.2246,4.2246,4.2246,4.2246,1380.0],["1995-08-16",4.2246,4.2246,4.2246,4.2246,0.0],["1995-08-17",4.1606,4.1606,4.1606,4.1606,345.0],["1995-08-18",4.3206,4.3206,4.3206,4.3206,3450.0],["1995-08-21",4.2406,4.3206,4.2406,4.3206,12765.0],["1995-08-22",4.3046,4.3206,4.2886,4.2886,5520.0],["1995-08-23",4.2566,4.3206,4.1926,4.1926,11730.0],["1995-08-24",4.1926,4.1926,4.1926,4.1926,0.0],["1995-08-25",4.1926,4.3206,4.1926,4.3206,1380.0],["1995-08-28",4.3526,4.3526,4.2566,4.3526,9315.0],["1995-08-29",4.3526,4.4166,4.2886,4.3686,24150.0],["1995-08-30",4.2886,4.4166,4.2886,4.4166,2070.0],["1995-08-31",4.4489,4.4489,4.4489,4.4489,0.0],["1995-09-01",4.3844,4.3844,4.3844,4.3844,2760.0],["1995-09-05",4.4166,4.4489,4.3199,4.3522,253230.0],["1995-09-06",4.4166,4.4166,4.4166,4.4166,12765.0],["1995-09-07",4.4811,4.4811,4.3844,4.3844,184920.0],["1995-09-08",4.4166,4.4489,4.4166,4.4489,35190.0],["1995-09-11",4.4811,4.4811,4.4811,4.4811,3450.0],["1995-09-12",4.4811,4.4811,4.4811,4.4811,1380.0],["1995-09-13",4.3844,4.3844,4.3844,4.3844,10350.0],["1995-09-14",4.5133,4.5133,4.5133,4.5133,2070.0],["1995-09-15",4.3844,4.6423,4.3844,4.6423,58650.0],["1995-09-18",4.6423,4.6423,4.6423,4.6423,14145.0],["1995-09-19",4.739,4.739,4.6423,4.6423,2070.0],["1995-09-20",4.6745,4.6745,4.6745,4.6745,3450.0],["1995-09-21",4.6423,4.6584,4.5456,4.6584,7590.0],["1995-09-22",4.5456,4.5456,4.5456,4.5456,2070.0],["1995-09-25",4.5456,4.5456,4.5456,4.5456,2415.0],["1995-09-26",4.5778,4.6745,4.5456,4.6423,40020.0],["1995-09-27",4.5456,4.6423,4.5456,4.6423,690.0],["1995-09-28",4.5778,4.6423,4.5456,4.6101,3105.0],["1995-09-29",4.5456,4.5456,4.5456,4.5456,345.0],["1995-10-02",4.5456,4.5456,4.5456,4.5456,0.0],["1995-10-03",4.739,4.739,4.739,4.739,690.0],["1995-10-04",4.739,4.739,4.739,4.739,0.0],["1995-10-05",4.7068,4.7068,4.7068,4.7068,3450.0],["1995-10-06",4.739,4.739,4.6584,4.6584,5520.0],["1995-10-09",4.6584,4.6584,4.5778,4.5778,1035.0],["1995-10-10",4.5778,4.6584,4.5778,4.6584,1035.0],["1995-10-11",4.739,4.739,4.739,4.739,345.0],["1995-10-12",4.5778,4.6584,4.5778,4.6584,30705.0],["1995-10-13",4.5778,4.739,4.5778,4.739,8625.0],["1995-10-16",4.6423,4.6423,4.6423,4.6423,8280.0],["1995-10-17",4.7713,4.7713,4.6423,4.6584,24840.0],["1995-10-18",4.6423,4.7712,4.6423,4.7712,10350.0],["1995-10-19",4.7713,4.8357,4.7068,4.7068,31395.0],["1995-10-20",4.8357,4.9002,4.739,4.8196,12765.0],["1995-10-23",4.739,4.8196,4.739,4.739,18975.0],["1995-10-24",4.9002,4.9002,4.739,4.739,28980.0],["1995-10-25",4.739,4.7874,4.739,4.739,5175.0],["1995-10-26",4.739,4.868,4.6745,4.6745,25185.0],["1995-10-27",4.6101,4.7712,4.6101,4.739,14835.0],["1995-10-30",4.6101,4.7712,4.6101,4.7712,119025.0],["1995-10-31",4.6101,4.6101,4.6101,4.6101,2415.0],["1995-11-01",4.6101,4.7712,4.6101,4.6907,6555.0],["1995-11-02",4.6907,4.7712,4.6262,4.7712,32085.0],["1995-11-03",4.7068,4.7068,4.6101,4.6101,3105.0],["1995-11-06",4.6745,4.7551,4.6423,4.6423,3795.0],["1995-11-07",4.6423,4.7712,4.6423,4.7712,3105.0],["1995-11-08",4.6423,4.7068,4.6423,4.7068,15525.0],["1995-11-09",4.7068,4.7068,4.7068,4.7068,0.0],["1995-11-10",4.6745,4.6745,4.6745,4.6745,3450.0],["1995-11-13",4.6423,4.6423,4.6423,4.6423,345.0],["1995-11-14",4.7712,4.7712,4.7712,4.7712,6900.0],["1995-11-15",4.739,4.739,4.6423,4.6423,16215.0],["1995-11-16",4.7551,4.7551,4.7551,4.7551,690.0],["1995-11-17",4.7229,4.7712,4.6745,4.7712,79005.0],["1995-11-20",4.7068,4.7229,4.6423,4.6423,7590.0],["1995-11-21",4.6423,4.6423,4.6423,4.6423,0.0],["1995-11-22",4.7712,4.7712,4.7712,4.7712,690.0],["1995-11-24",4.7712,4.7712,4.7712,4.7712,0.0],["1995-11-27",4.7229,4.7229,4.7229,4.7229,345.0],["1995-11-28",4.7229,4.7713,4.6423,4.7068,4140.0],["1995-11-29",4.7068,4.7068,4.7068,4.7068,0.0],["1995-11-30",4.7712,4.7712,4.7712,4.7712,345.0],["1995-12-01",4.8037,4.8037,4.8037,4.8037,0.0],["1995-12-04",4.7388,4.8037,4.6739,4.6739,14835.0],["1995-12-05",4.7226,4.8037,4.7226,4.8037,7935.0],["1995-12-06",4.6739,4.7388,4.6739,4.7388,22425.0],["1995-12-07",4.6739,4.6739,4.6739,4.6739,345.0],["1995-12-08",4.7388,4.8037,4.7063,4.8037,2070.0],["1995-12-11",4.7388,4.7388,4.7388,4.7388,5520.0],["1995-12-12",4.8037,4.8037,4.8037,4.8037,345.0],["1995-12-13",4.6739,4.7388,4.6739,4.7388,8625.0],["1995-12-14",4.8037,4.8037,4.7388,4.8037,17595.0],["1995-12-15",4.8686,4.8686,4.8037,4.8037,14490.0],["1995-12-18",4.8037,4.8037,4.8037,4.8037,0.0],["1995-12-19",4.8037,4.8037,4.7875,4.7875,5520.0],["1995-12-20",4.8037,4.8037,4.8037,4.8037,12075.0],["1995-12-21",4.7063,4.8686,4.7063,4.8686,11730.0],["1995-12-22",4.8362,4.8686,4.7388,4.8686,179055.0],["1995-12-26",4.8686,4.8686,4.8362,4.8686,3105.0],["1995-12-27",4.8686,4.8686,4.8362,4.8686,1725.0],["1995-12-28",4.8686,4.8686,4.8362,4.8686,8280.0],["1995-12-29",4.8686,4.8686,4.8524,4.8686,66930.0],["1996-01-02",4.7712,4.8686,4.7712,4.8686,7935.0],["1996-01-03",4.7388,4.8686,4.7388,4.8686,134550.0],["1996-01-04",4.8362,4.8524,4.7388,4.8362,87975.0],["1996-01-05",4.8362,4.9011,4.7388,4.9011,139380.0],["1996-01-08",4.7713,4.7713,4.7388,4.7388,9315.0],["1996-01-09",4.8199,4.8199,4.7388,4.8199,4485.0],["1996-01-10",4.7388,4.9011,4.7388,4.7388,28635.0],["1996-01-11",4.8199,4.9011,4.7388,4.9011,5520.0],["1996-01-12",4.8037,4.8199,4.7388,4.7388,4140.0],["1996-01-15",4.9011,4.9011,4.7388,4.8037,6210.0],["1996-01-16",4.7388,4.7388,4.7388,4.7388,1380.0],["1996-01-17",4.7388,4.8686,4.7388,4.8037,5520.0],["1996-01-18",4.8686,4.8686,4.8686,4.8686,1380.0],["1996-01-19",4.8686,4.8686,4.8686,4.8686,0.0],["1996-01-22",4.7388,4.7388,4.7388,4.7388,2760.0],["1996-01-23",4.7388,4.7388,4.7388,4.7388,0.0],["1996-01-24",4.8686,4.8686,4.8037,4.8037,12075.0],["1996-01-25",4.8037,4.8037,4.8037,4.8037,0.0],["1996-01-26",4.7388,4.8037,4.7388,4.7388,7935.0],["1996-01-29",4.7388,4.7388,4.7388,4.7388,1380.0],["1996-01-30",4.7388,4.8686,4.7388,4.7388,22770.0],["1996-01-31",4.7388,4.8686,4.7388,4.8686,4140.0],["1996-02-01",4.8037,4.8037,4.8037,4.8037,6555.0],["1996-02-02",4.8037,4.8037,4.8037,4.8037,0.0],["1996-02-05",4.7388,4.7388,4.7388,4.7388,690.0],["1996-02-06",4.7388,4.7388,4.7388,4.7388,3450.0],["1996-02-07",4.7388,4.8686,4.7388,4.7388,5175.0],["1996-02-08",4.8686,4.8686,4.7388,4.755,3795.0],["1996-02-09",4.755,4.755,4.755,4.755,0.0],["1996-02-12",4.7388,4.8686,4.7388,4.7388,7935.0],["1996-02-13",4.7388,4.8686,4.7388,4.7388,13110.0],["1996-02-14",4.7388,4.8686,4.7388,4.7388,6555.0],["1996-02-15",4.7388,4.7388,4.7388,4.7388,3450.0],["1996-02-16",4.7388,4.8686,4.7388,4.7388,16560.0],["1996-02-20",4.8686,4.8686,4.7063,4.7875,4140.0],["1996-02-21",4.7875,4.7875,4.7875,4.7875,0.0],["1996-02-22",4.7875,4.7875,4.7875,4.7875,0.0],["1996-02-23",4.6739,4.7712,4.6739,4.7712,7245.0],["1996-02-26",4.7063,4.7063,4.7063,4.7063,1380.0],["1996-02-27",4.7063,4.7063,4.7063,4.7063,1725.0],["1996-02-28",4.7063,4.7063,4.6739,4.6739,2070.0],["1996-02-29",4.6739,4.8362,4.6739,4.8362,7590.0],["1996-03-01",4.8688,4.8688,4.8688,4.8688,0.0],["1996-03-04",4.7055,4.7708,4.7055,4.7218,4140.0],["1996-03-05",4.7055,4.8688,4.7055,4.8688,7590.0],["1996-03-06",4.7055,4.7872,4.7055,4.7708,4830.0],["1996-03-07",4.7871,4.8362,4.7871,4.8362,210450.0],["1996-03-08",4.8688,4.8688,4.8362,4.8362,690.0],["1996-03-11",4.8035,4.8035,4.6728,4.7381,10695.0],["1996-03-12",4.8035,4.8035,4.7381,4.8035,13110.0],["1996-03-13",4.8035,4.8035,4.8035,4.8035,0.0],["1996-03-14",4.6809,4.7055,4.6809,4.7055,5520.0],["1996-03-15",4.6728,4.7055,4.6728,4.6728,10350.0],["1996-03-18",4.6728,4.7055,4.6728,4.7055,7935.0],["1996-03-19",4.7055,4.7055,4.7055,4.7055,0.0],["1996-03-20",4.7871,4.8035,4.6728,4.8035,14835.0],["1996-03-21",4.6728,4.6728,4.6728,4.6728,3450.0],["1996-03-22",4.8035,4.8035,4.8035,4.8035,345.0],["1996-03-25",4.8035,4.8035,4.8035,4.8035,0.0],["1996-03-26",4.7055,4.7055,4.6728,4.6728,24495.0],["1996-03-27",4.6728,4.6728,4.6728,4.6728,0.0],["1996-03-28",4.6728,4.6728,4.6728,4.6728,690.0],["1996-03-29",4.6728,4.7708,4.6728,4.6728,41055.0],["1996-04-01",4.6728,4.6728,4.6728,4.6728,2760.0],["1996-04-02",4.7055,4.7381,4.6728,4.7381,1725.0],["1996-04-03",4.6728,4.6728,4.6728,4.6728,345.0],["1996-04-04",4.6728,4.6728,4.6728,4.6728,690.0],["1996-04-08",4.6728,4.6728,4.6728,4.6728,3450.0],["1996-04-09",4.7381,4.7381,4.6728,4.7218,6210.0],["1996-04-10",4.6728,4.6728,4.6728,4.6728,6210.0],["1996-04-11",4.7055,4.7708,4.7055,4.7055,4140.0],["1996-04-12",4.6728,4.6728,4.6728,4.6728,690.0],["1996-04-15",4.6728,4.7055,4.6728,4.7055,2415.0],["1996-04-16",4.6728,4.7708,4.6728,4.7708,15525.0],["1996-04-17",4.6728,4.7545,4.6728,4.7545,131790.0],["1996-04-18",4.6728,4.8035,4.6728,4.8035,690.0],["1996-04-19",4.8035,4.8035,4.6728,4.6728,4140.0],["1996-04-22",4.8035,4.8035,4.7708,4.7708,1725.0],["1996-04-23",4.8035,4.8035,4.8035,4.8035,345.0],["1996-04-24",4.6728,4.6728,4.6728,4.6728,2415.0],["1996-04-25",4.7381,4.8035,4.6728,4.8035,8625.0],["1996-04-26",4.7708,4.7708,4.7708,4.7708,345.0],["1996-04-29",4.6728,4.6728,4.6728,4.6728,345.0],["1996-04-30",4.8035,4.8035,4.6728,4.7381,58650.0],["1996-05-01",4.6728,4.8035,4.6728,4.8035,1380.0],["1996-05-02",4.6728,4.6728,4.6728,4.6728,1380.0],["1996-05-03",4.7381,4.8035,4.7218,4.8035,3795.0],["1996-05-06",4.6728,4.7381,4.6728,4.7381,1725.0],["1996-05-07",4.7381,4.7381,4.7381,4.7381,0.0],["1996-05-08",4.7381,4.8035,4.6728,4.8035,38640.0],["1996-05-09",4.73,4.8035,4.73,4.8035,8280.0],["1996-05-10",4.8362,4.8362,4.8362,4.8362,3450.0],["1996-05-13",4.8362,4.8362,4.8362,4.8362,0.0],["1996-05-14",4.8688,4.8688,4.7708,4.8688,18285.0],["1996-05-15",4.8688,4.8688,4.8688,4.8688,0.0],["1996-05-16",4.7055,4.7871,4.7055,4.7871,2760.0],["1996-05-17",4.8688,4.8688,4.7055,4.7055,3105.0],["1996-05-20",4.8688,4.8688,4.7055,4.8362,3450.0],["1996-05-21",4.8362,4.8688,4.8362,4.8688,7590.0],["1996-05-22",4.8688,4.8688,4.7055,4.8035,14145.0],["1996-05-23",4.7381,4.9015,4.7381,4.7381,1380.0],["1996-05-24",4.7381,4.7381,4.7381,4.7381,690.0],["1996-05-28",4.8198,4.8198,4.7381,4.7381,16560.0],["1996-05-29",4.7381,4.7708,4.7381,4.7708,3450.0],["1996-05-30",4.7708,4.8362,4.7708,4.7708,18285.0],["1996-05-31",4.8362,4.9015,4.8362,4.8362,18630.0],["1996-06-03",4.9678,4.9678,4.9678,4.9678,1035.0],["1996-06-04",4.8691,4.902,4.8362,4.8362,25530.0],["1996-06-05",4.8362,4.9678,4.8362,4.9678,4830.0],["1996-06-06",4.9678,4.9678,4.9678,4.9678,0.0],["1996-06-07",4.9678,4.9678,4.9678,4.9678,0.0],["1996-06-10",4.902,4.902,4.902,4.902,345.0],["1996-06-11",4.902,4.902,4.902,4.902,6210.0],["1996-06-12",4.8691,4.8691,4.8691,4.8691,6900.0],["1996-06-13",4.9184,4.9349,4.8362,4.8362,24495.0],["1996-06-14",4.902,4.9349,4.8691,4.902,20700.0],["1996-06-17",4.8362,4.9678,4.8362,4.8691,32775.0],["1996-06-18",4.8691,4.9184,4.8691,4.9184,14835.0],["1996-06-19",5.0007,5.0007,4.9349,4.9349,6555.0],["1996-06-20",5.0007,5.0007,4.9349,4.9349,7590.0],["1996-06-21",5.0007,5.0007,4.9349,4.9349,10005.0],["1996-06-24",4.8691,5.0007,4.8691,4.902,10005.0],["1996-06-25",4.8691,5.0007,4.8691,4.8691,25530.0],["1996-06-26",4.9349,5.0007,4.9307,4.9349,4485.0],["1996-06-27",4.8691,5.0007,4.8691,5.0007,4140.0],["1996-06-28",4.9349,5.3954,4.8691,5.3296,180435.0],["1996-07-01",5.2639,5.3297,5.1323,5.1323,142485.0],["1996-07-02",5.2968,5.2968,5.2968,5.2968,345.0],["1996-07-03",5.1652,5.1981,5.1652,5.1981,24840.0],["1996-07-05",5.1323,5.1323,5.0994,5.0994,31050.0],["1996-07-08",5.0665,5.1652,4.9678,4.9678,46920.0],["1996-07-09",5.0665,5.0665,5.0665,5.0665,345.0],["1996-07-10",4.9349,5.0336,4.902,4.9678,11040.0],["1996-07-11",5.0336,5.0336,4.902,4.902,18975.0],["1996-07-12",4.9349,4.9678,4.902,4.9678,7245.0],["1996-07-15",5.0336,5.0336,5.0336,5.0336,3450.0],["1996-07-16",4.902,5.0007,4.902,4.9678,10005.0],["1996-07-17",5.0007,5.0007,5.0007,5.0007,3450.0],["1996-07-18",4.9513,5.0007,4.902,4.902,5865.0],["1996-07-19",4.9513,4.9513,4.9513,4.9513,345.0],["1996-07-22",4.9513,4.9513,4.8691,4.8691,22770.0],["1996-07-23",4.8362,4.8362,4.8362,4.8362,5175.0],["1996-07-24",4.8362,4.8362,4.8362,4.8362,690.0],["1996-07-25",4.8855,4.9678,4.8362,4.902,20700.0],["1996-07-26",4.8362,4.8691,4.8362,4.8691,4485.0],["1996-07-29",4.8691,4.8691,4.8691,4.8691,0.0],["1996-07-30",4.902,4.902,4.8362,4.8362,11730.0],["1996-07-31",4.8033,4.8691,4.8033,4.8362,7245.0],["1996-08-01",4.8691,4.8691,4.8691,4.8691,6900.0],["1996-08-02",4.8691,4.8691,4.8691,4.8691,690.0],["1996-08-05",4.8691,4.8691,4.7704,4.7704,3450.0],["1996-08-06",4.7704,4.7704,4.7704,4.7704,0.0],["1996-08-07",4.7704,4.7704,4.7704,4.7704,2070.0],["1996-08-08",4.8691,4.8691,4.8033,4.8362,8280.0],["1996-08-09",4.8691,4.8691,4.8691,4.8691,4140.0],["1996-08-12",4.8691,4.8691,4.7704,4.8197,6555.0],["1996-08-13",4.7704,4.8691,4.7704,4.8526,8280.0],["1996-08-14",4.8691,4.8691,4.7704,4.7704,71415.0],["1996-08-15",4.8362,4.8362,4.7704,4.8033,2760.0],["1996-08-16",4.7704,4.8362,4.7704,4.8362,4485.0],["1996-08-19",4.7704,4.8362,4.7704,4.8033,4140.0],["1996-08-20",4.8362,4.8362,4.8362,4.8362,345.0],["1996-08-21",4.8362,4.8362,4.8362,4.8362,10350.0],["1996-08-22",4.8691,4.8691,4.8691,4.8691,7935.0],["1996-08-23",4.8691,4.8855,4.7704,4.8362,43470.0],["1996-08-26",4.8362,4.8362,4.8362,4.8362,0.0],["1996-08-27",4.8691,4.9678,4.7704,4.8691,31395.0],["1996-08-28",4.8691,4.8691,4.8691,4.8691,0.0],["1996-08-29",4.9678,4.9678,4.7704,4.7704,3795.0],["1996-08-30",4.7704,4.7704,4.7704,4.7704,0.0],["1996-09-03",4.8035,4.9774,4.8035,4.9774,9660.0],["1996-09-04",4.9774,4.9774,4.9774,4.9774,0.0],["1996-09-05",4.9774,4.9774,4.9774,4.9774,0.0],["1996-09-06",4.8697,4.9029,4.8697,4.9029,2070.0],["1996-09-09",4.9691,4.9691,4.8863,4.8863,14145.0],["1996-09-10",4.8697,5.0023,4.8697,4.8697,19665.0],["1996-09-11",4.936,4.936,4.8697,4.9029,31740.0],["1996-09-12",4.9029,4.936,4.8697,4.936,3105.0],["1996-09-13",5.0023,5.0023,4.9029,4.9029,97290.0],["1996-09-16",4.8697,5.0023,4.8697,5.0023,2415.0],["1996-09-17",5.0023,5.0023,5.0023,5.0023,0.0],["1996-09-18",5.0023,5.0023,4.9029,4.936,3105.0],["1996-09-19",4.9029,4.9194,4.9029,4.9029,32775.0],["1996-09-20",4.9029,5.0023,4.9029,4.9526,13455.0],["1996-09-23",5.0023,5.0023,4.9029,4.936,3795.0],["1996-09-24",4.9526,5.0023,4.9526,5.0023,1035.0],["1996-09-25",4.9526,4.9526,4.9526,4.9526,345.0],["1996-09-26",4.9691,4.9691,4.9194,4.9194,5520.0],["1996-09-27",5.0023,5.0023,4.9112,4.9691,6210.0],["1996-09-30",5.0023,5.0354,4.936,5.0354,16560.0],["1996-10-01",4.9857,5.0354,4.936,5.0354,3795.0],["1996-10-02",5.0354,5.0354,5.0354,5.0354,10350.0],["1996-10-03",5.0354,5.0354,5.0354,5.0354,345.0],["1996-10-04",4.9691,5.1016,4.9691,4.9691,1380.0],["1996-10-07",5.1016,5.1016,4.9691,4.9691,7590.0],["1996-10-08",5.1016,5.1016,5.1016,5.1016,690.0],["1996-10-09",4.9691,4.9691,4.9691,4.9691,4485.0],["1996-10-10",5.0354,5.201,5.0354,5.0685,32775.0],["1996-10-11",5.2176,5.2341,5.2176,5.2341,3105.0],["1996-10-14",5.0685,5.2342,5.0685,5.1679,11730.0],["1996-10-15",5.1099,5.1182,5.1016,5.1016,327060.0],["1996-10-16",5.1182,5.1679,5.1182,5.1679,20010.0],["1996-10-17",5.1348,5.201,5.1348,5.201,3105.0],["1996-10-18",5.1016,5.1016,5.1016,5.1016,3105.0],["1996-10-21",5.1016,5.1845,5.1016,5.1513,22425.0],["1996-10-22",5.201,5.2673,5.1348,5.2673,17940.0],["1996-10-23",5.3335,5.3335,5.3335,5.3335,17940.0],["1996-10-24",5.1679,5.2507,5.1679,5.2507,3105.0],["1996-10-25",5.1679,5.1679,5.1679,5.1679,8280.0],["1996-10-28",5.3335,5.3335,5.3335,5.3335,1725.0],["1996-10-29",5.317,5.317,5.317,5.317,690.0],["1996-10-30",5.2342,5.3667,5.2342,5.3335,21045.0],["1996-10-31",5.3667,5.3667,5.201,5.2673,22425.0],["1996-11-01",5.3667,5.3667,5.3667,5.3667,1725.0],["1996-11-04",5.3667,5.3667,5.3667,5.3667,345.0],["1996-11-05",5.2673,5.2838,5.2673,5.2838,3795.0],["1996-11-06",5.3667,5.3667,5.3667,5.3667,690.0],["1996-11-07",5.201,5.3667,5.201,5.3667,4140.0],["1996-11-08",5.2983,5.2983,5.2838,5.2838,22770.0],["1996-11-11",5.3667,5.3667,5.3004,5.3004,12765.0],["1996-11-12",5.3004,5.3501,5.3004,5.3004,15870.0],["1996-11-13",5.3667,5.3667,5.3667,5.3667,14490.0],["1996-11-14",5.3667,5.3667,5.3335,5.3335,4485.0],["1996-11-15",5.2673,5.466,5.2673,5.466,1725.0],["1996-11-18",5.466,5.4992,5.3667,5.4992,19320.0],["1996-11-19",5.4992,5.4992,5.4826,5.4826,5865.0],["1996-11-20",5.4992,5.4992,5.4992,5.4992,6555.0],["1996-11-21",5.4992,5.6317,5.4329,5.6317,62445.0],["1996-11-22",5.7311,5.7311,5.5986,5.7311,51060.0],["1996-11-25",5.7311,5.7642,5.6814,5.7642,15525.0],["1996-11-26",5.7973,5.7973,5.5986,5.7973,8280.0],["1996-11-27",5.7973,5.8304,5.7642,5.7642,18630.0],["1996-11-29",5.8304,5.8304,5.6317,5.6317,9315.0],["1996-12-02",5.8304,6.1617,5.7642,5.963,107640.0],["1996-12-03",6.4361,6.4361,5.8998,5.8998,26700.0],["1996-12-04",6.3212,6.3595,5.9381,5.9381,45600.0],["1996-12-05",6.3595,6.3595,5.9381,6.2829,22500.0],["1996-12-06",5.8998,6.2829,5.8998,6.2829,41100.0],["1996-12-09",6.2829,6.4744,6.053,6.4361,73800.0],["1996-12-10",6.4744,6.4744,6.4744,6.4744,900.0],["1996-12-11",6.4744,6.4744,6.2637,6.2637,18300.0],["1996-12-12",6.2637,6.2637,6.2637,6.2637,5100.0],["1996-12-13",6.4744,6.4744,6.1296,6.1296,600.0],["1996-12-16",6.053,6.1296,6.053,6.053,4800.0],["1996-12-17",6.053,6.053,6.053,6.053,0.0],["1996-12-18",6.2062,6.2062,6.2062,6.2062,5100.0],["1996-12-19",6.2637,6.4361,5.9764,6.2829,9600.0],["1996-12-20",6.4361,6.5127,6.1679,6.1679,100500.0],["1996-12-23",6.5127,6.5127,6.1679,6.3786,12000.0],["1996-12-24",6.2062,6.2062,6.2062,6.2062,1800.0],["1996-12-26",6.5127,6.5127,6.2062,6.5127,20100.0],["1996-12-27",6.2062,6.3595,6.2062,6.3595,4200.0],["1996-12-30",6.2062,6.3595,6.2062,6.2062,1800.0],["1996-12-31",6.2062,6.5127,6.2062,6.2062,23100.0],["1997-01-02",6.2062,6.2829,6.1296,6.1296,24600.0],["1997-01-03",6.5127,6.5127,6.5127,6.5127,300.0],["1997-01-06",6.5127,6.5127,6.5127,6.5127,0.0],["1997-01-07",6.2829,6.2829,6.1296,6.1296,3600.0],["1997-01-08",6.3978,6.3978,6.3978,6.3978,6000.0],["1997-01-09",6.2829,6.2829,6.053,6.053,4800.0],["1997-01-10",6.5127,6.5127,6.053,6.053,8400.0],["1997-01-13",6.4744,6.4744,6.1296,6.4361,47100.0],["1997-01-14",6.4744,6.4744,6.4361,6.4361,3600.0],["1997-01-15",6.1488,6.4744,6.1488,6.4361,57600.0],["1997-01-16",6.4744,6.4744,6.0913,6.1296,2100.0],["1997-01-17",6.0913,6.551,6.0913,6.4361,50700.0],["1997-01-20",6.5893,6.5893,6.2254,6.4744,45300.0],["1997-01-21",6.4744,6.4744,6.2062,6.4744,30600.0],["1997-01-22",6.2062,6.4744,6.2062,6.3595,2700.0],["1997-01-23",6.4744,6.4744,6.2062,6.2062,3900.0],["1997-01-24",6.2445,6.4744,6.2445,6.4744,8400.0],["1997-01-27",6.4744,6.4744,6.2062,6.2062,20700.0],["1997-01-28",6.1296,6.2829,6.0338,6.0338,37500.0],["1997-01-29",6.2445,6.2445,6.1296,6.2445,900.0],["1997-01-30",6.053,6.2445,6.0147,6.2445,19200.0],["1997-01-31",6.2445,6.2445,6.0147,6.0147,7200.0],["1997-02-03",6.2445,6.2445,6.2445,6.2445,300.0],["1997-02-04",6.2445,6.2445,6.0147,6.0817,28800.0],["1997-02-05",6.0147,6.1296,6.0147,6.0147,5700.0],["1997-02-06",6.2445,6.2445,6.2445,6.2445,900.0],["1997-02-07",6.2445,6.2445,6.2445,6.2445,5400.0],["1997-02-10",6.2445,6.3212,6.2062,6.3212,4500.0],["1997-02-11",6.1679,6.2829,6.1296,6.2829,17100.0],["1997-02-12",6.1679,6.4361,6.1679,6.3212,55500.0],["1997-02-13",6.3595,6.4744,6.2829,6.3978,3300.0],["1997-02-14",6.2829,6.3786,6.2829,6.3786,17700.0],["1997-02-18",6.4744,6.4744,6.4744,6.4744,300.0],["1997-02-19",6.3403,6.4744,6.3403,6.4744,3000.0],["1997-02-20",6.3212,6.4744,6.3212,6.3978,18900.0],["1997-02-21",6.4744,6.4744,6.3978,6.4169,14100.0],["1997-02-24",6.3212,6.4169,6.3212,6.3595,43200.0],["1997-02-25",6.3212,6.5127,6.3212,6.5127,9600.0],["1997-02-26",6.5127,6.5127,6.3595,6.3595,2100.0],["1997-02-27",6.3595,6.3595,6.3595,6.3595,10500.0],["1997-02-28",6.3595,6.4553,6.3595,6.4553,11100.0],["1997-03-03",6.5131,6.5516,6.436,6.5516,6600.0],["1997-03-04",6.5516,6.5516,6.3974,6.3974,27000.0],["1997-03-05",6.4553,6.4553,6.3589,6.3685,57900.0],["1997-03-06",6.3589,6.4745,6.3589,6.3782,32100.0],["1997-03-07",6.3782,6.5516,6.3589,6.3589,11100.0],["1997-03-10",6.5516,6.5516,6.3589,6.5516,4800.0],["1997-03-11",6.3589,6.5516,6.1277,6.2818,102900.0],["1997-03-12",6.2818,6.3204,6.2433,6.2818,3300.0],["1997-03-13",6.2818,6.3204,6.1469,6.1469,20100.0],["1997-03-14",6.1469,6.3204,6.1469,6.2818,7200.0],["1997-03-17",6.1277,6.3204,6.1277,6.2433,8400.0],["1997-03-18",6.1662,6.1662,6.1277,6.1277,1200.0],["1997-03-19",6.1662,6.2433,6.1277,6.2433,3000.0],["1997-03-20",6.1277,6.3204,6.1277,6.3204,15600.0],["1997-03-21",6.5516,6.5516,6.1277,6.3011,10500.0],["1997-03-24",6.5131,6.5131,6.1662,6.2048,4500.0],["1997-03-25",6.1277,6.1277,6.1277,6.1277,1800.0],["1997-03-26",6.224,6.224,6.224,6.224,35100.0],["1997-03-27",6.3204,6.3204,6.3204,6.3204,3000.0],["1997-03-31",6.2818,6.4745,6.1277,6.1277,17700.0],["1997-04-01",6.3974,6.3974,6.1277,6.3011,13500.0],["1997-04-02",6.1277,6.3204,6.1277,6.1277,10500.0],["1997-04-03",6.1277,6.1277,6.1277,6.1277,2100.0],["1997-04-04",6.4745,6.4745,6.1277,6.2048,10200.0],["1997-04-07",6.1662,6.2048,6.1277,6.2048,1800.0],["1997-04-08",6.3011,6.436,6.1662,6.2818,32700.0],["1997-04-09",6.4745,6.4745,6.3204,6.3204,10500.0],["1997-04-10",6.2048,6.3974,6.2048,6.3974,900.0],["1997-04-11",6.1277,6.3974,6.1277,6.1277,7500.0],["1997-04-14",6.2047,6.2433,6.2047,6.2433,4200.0],["1997-04-15",6.1855,6.3974,6.1855,6.3974,6600.0],["1997-04-16",6.1662,6.1662,6.1662,6.1662,600.0],["1997-04-17",6.1662,6.3589,6.1662,6.2818,49200.0],["1997-04-18",6.2818,6.2818,6.2818,6.2818,0.0],["1997-04-21",6.1662,6.3204,6.1662,6.1662,4800.0],["1997-04-22",6.1662,6.3396,6.1662,6.3396,2700.0],["1997-04-23",6.1662,6.4745,6.0891,6.3204,83100.0],["1997-04-24",6.1662,6.1662,6.1662,6.1662,7500.0],["1997-04-25",6.0891,6.1662,6.0891,6.0891,2100.0],["1997-04-28",6.0891,6.0891,6.0891,6.0891,0.0],["1997-04-29",6.0891,6.0891,6.0891,6.0891,0.0],["1997-04-30",6.0891,6.3204,6.0891,6.3204,3000.0],["1997-05-01",6.3204,6.3204,6.3204,6.3204,1200.0],["1997-05-02",6.3204,6.3204,6.3204,6.3204,0.0],["1997-05-05",6.2626,6.3974,6.1662,6.3974,18900.0],["1997-05-06",6.3974,6.3974,6.1662,6.2433,36000.0],["1997-05-07",6.3974,6.3974,6.2433,6.2433,12300.0],["1997-05-08",6.2144,6.3589,6.2144,6.3589,16800.0],["1997-05-09",6.2433,6.2433,6.2048,6.2048,8700.0],["1997-05-12",6.2047,6.4745,6.2047,6.4745,18000.0],["1997-05-13",6.2048,6.3204,6.2048,6.2048,10200.0],["1997-05-14",6.4745,6.4745,6.2048,6.2048,9300.0],["1997-05-15",6.436,6.436,6.3974,6.3974,1200.0],["1997-05-16",6.4938,6.5131,6.2818,6.4745,26100.0],["1997-05-19",6.4745,6.4745,6.436,6.4553,12300.0],["1997-05-20",6.4745,6.4745,6.3589,6.3589,5700.0],["1997-05-21",6.4745,6.4745,6.4745,6.4745,300.0],["1997-05-22",6.4745,6.4745,6.3589,6.4745,3300.0],["1997-05-23",6.4167,6.4745,6.4167,6.4167,9600.0],["1997-05-27",6.3589,6.4745,6.3589,6.4745,1200.0],["1997-05-28",6.3974,6.3974,6.3974,6.3974,1500.0],["1997-05-29",6.4745,6.5131,6.4745,6.4745,15900.0],["1997-05-30",6.436,6.5131,6.436,6.436,2100.0],["1997-06-02",6.436,6.5131,6.3974,6.4745,17700.0],["1997-06-03",6.4358,6.5327,6.4358,6.5327,900.0],["1997-06-04",6.4551,6.4551,6.4551,6.4551,300.0],["1997-06-05",6.5327,6.5327,6.4842,6.4842,10200.0],["1997-06-06",6.5133,6.5521,6.4358,6.5521,35400.0],["1997-06-09",6.5133,6.5521,6.5133,6.5133,42300.0],["1997-06-10",6.4358,6.5521,6.4358,6.5521,352800.0],["1997-06-11",6.5521,6.5714,6.4745,6.5327,387000.0],["1997-06-12",6.6684,6.8234,6.5908,6.7071,24300.0],["1997-06-13",6.7071,6.9398,6.6781,6.9398,26700.0],["1997-06-16",6.9785,7.0173,6.8234,6.9785,8400.0],["1997-06-17",6.9785,7.0173,6.901,6.9785,11400.0],["1997-06-18",6.9398,7.0173,6.8234,7.0173,32100.0],["1997-06-19",7.0173,7.0948,6.9204,7.0948,40500.0],["1997-06-20",7.0948,7.405,7.0173,7.3662,57300.0],["1997-06-23",7.0948,7.3662,7.0948,7.2305,6900.0],["1997-06-24",7.1336,7.405,7.1336,7.405,8400.0],["1997-06-25",7.405,7.405,7.405,7.405,0.0],["1997-06-26",7.3081,7.4631,7.3081,7.4631,8700.0],["1997-06-27",7.5601,7.6764,7.4825,7.5795,74400.0],["1997-06-30",7.6764,7.6764,7.5601,7.5988,29100.0],["1997-07-01",7.4825,7.6764,7.4825,7.6764,2700.0],["1997-07-02",7.5213,7.5407,7.5213,7.5407,2700.0],["1997-07-03",7.5407,7.5407,7.5407,7.5407,0.0],["1997-07-07",7.7733,7.7733,7.5213,7.7733,30900.0],["1997-07-08",7.5988,7.7733,7.5988,7.6764,21000.0],["1997-07-09",7.5213,7.5213,7.4631,7.4631,41400.0],["1997-07-10",7.4631,7.5601,7.4244,7.4922,52200.0],["1997-07-11",7.5988,7.5988,7.5988,7.5988,900.0],["1997-07-14",7.4825,7.4825,7.2887,7.405,62400.0],["1997-07-15",7.405,7.405,7.405,7.405,0.0],["1997-07-16",7.2887,7.405,7.2887,7.405,12300.0],["1997-07-17",7.3275,7.5213,7.3275,7.3662,24900.0],["1997-07-18",7.3662,7.5988,7.3662,7.3662,9600.0],["1997-07-21",7.3662,7.405,7.3662,7.405,1800.0],["1997-07-22",7.405,7.405,7.405,7.405,0.0],["1997-07-23",7.405,7.405,7.405,7.405,0.0],["1997-07-24",7.3275,7.3275,7.3275,7.3275,1500.0],["1997-07-25",7.5988,7.5988,7.4631,7.4631,5700.0],["1997-07-28",7.5988,7.5988,7.3275,7.3275,3600.0],["1997-07-29",7.3662,7.405,7.3662,7.405,3600.0],["1997-07-30",7.5601,7.5601,7.5601,7.5601,1200.0],["1997-07-31",7.5601,7.5601,7.4438,7.5601,4500.0],["1997-08-01",7.4631,7.5601,7.4438,7.4438,15000.0],["1997-08-04",7.4438,7.4438,7.4438,7.4438,0.0],["1997-08-05",7.4825,7.5213,7.3662,7.3662,7500.0],["1997-08-06",7.3662,7.4438,7.3662,7.4438,2100.0],["1997-08-07",7.3662,7.4438,7.3662,7.4438,5100.0],["1997-08-08",7.5601,7.5601,7.3662,7.3662,1800.0],["1997-08-11",7.5601,7.5601,7.2887,7.3081,14700.0],["1997-08-12",7.4438,7.4438,7.3081,7.3275,22800.0],["1997-08-13",7.4341,7.4438,7.405,7.405,4800.0],["1997-08-14",7.2887,7.2887,7.2499,7.2499,2700.0],["1997-08-15",7.2499,7.2499,7.2499,7.2499,3600.0],["1997-08-18",7.2499,7.2693,7.1336,7.2111,21300.0],["1997-08-19",7.2111,7.2111,7.2111,7.2111,300.0],["1997-08-20",7.3081,7.3081,7.1336,7.1336,1200.0],["1997-08-21",7.2499,7.2499,7.2499,7.2499,3600.0],["1997-08-22",7.2111,7.2305,7.2111,7.2305,30000.0],["1997-08-25",7.2887,7.3081,7.2499,7.2887,15900.0],["1997-08-26",7.2887,7.3662,7.2887,7.3662,22500.0],["1997-08-27",7.4438,7.4438,7.3662,7.4244,13800.0],["1997-08-28",7.3662,7.4438,7.3662,7.405,1500.0],["1997-08-29",7.405,7.4825,7.405,7.4825,17100.0],["1997-09-02",7.4438,7.4438,7.3662,7.3662,9900.0],["1997-09-03",7.4442,7.5221,7.4442,7.4442,3300.0],["1997-09-04",7.4442,7.5221,7.4442,7.5221,9900.0],["1997-09-05",7.5611,7.5611,7.4052,7.5611,2400.0],["1997-09-08",7.3857,7.5611,7.3857,7.5611,3000.0],["1997-09-09",7.4637,7.5611,7.4637,7.5611,2400.0],["1997-09-10",7.5026,7.5221,7.3662,7.3662,258900.0],["1997-09-11",7.3662,7.3662,7.3662,7.3662,900.0],["1997-09-12",7.4442,7.5221,7.4442,7.5221,8400.0],["1997-09-15",7.5221,7.639,7.4442,7.5806,22800.0],["1997-09-16",7.5221,7.9508,7.5221,7.8339,73500.0],["1997-09-17",7.8339,7.8534,7.678,7.8534,21300.0],["1997-09-18",7.678,7.9119,7.678,7.7949,84600.0],["1997-09-19",7.8729,7.9314,7.7949,7.9314,139800.0],["1997-09-22",7.9508,7.9508,7.9508,7.9508,9000.0],["1997-09-23",8.0288,8.0288,7.9898,8.0288,112800.0],["1997-09-24",8.0288,8.0483,7.7365,7.8339,47400.0],["1997-09-25",7.8339,7.8339,7.678,7.8339,2100.0],["1997-09-26",7.8339,7.8339,7.6975,7.6975,3900.0],["1997-09-29",7.6975,7.8339,7.6975,7.8339,14700.0],["1997-09-30",7.8729,7.9119,7.7949,7.8339,37200.0],["1997-10-01",7.8534,7.9119,7.8339,7.9119,30900.0],["1997-10-02",7.9119,7.9898,7.7949,7.9508,37500.0],["1997-10-03",7.9898,8.1652,7.9508,8.0483,46500.0],["1997-10-06",8.0483,8.0483,8.0288,8.0483,33000.0],["1997-10-07",7.9508,8.0678,7.9508,8.0483,55200.0],["1997-10-08",8.0678,8.0678,7.9508,7.9898,23700.0],["1997-10-09",8.0483,8.0483,7.8144,7.9314,30300.0],["1997-10-10",7.9119,7.9119,7.8144,7.9119,28500.0],["1997-10-13",7.9119,7.9314,7.7949,7.8924,42300.0],["1997-10-14",7.8924,7.9898,7.7949,7.9314,12300.0],["1997-10-15",7.7949,7.8729,7.7949,7.8339,8700.0],["1997-10-16",7.9508,7.9508,7.8729,7.9508,71700.0],["1997-10-17",7.9119,8.0093,7.7949,7.8144,44100.0],["1997-10-20",7.8144,7.9119,7.756,7.8924,152400.0],["1997-10-21",8.1457,9.4709,7.8729,9.4709,102300.0],["1997-10-22",9.5098,9.5098,8.5355,8.7303,89700.0],["1997-10-23",8.5744,8.8862,8.4185,8.8862,56700.0],["1997-10-24",9.0421,9.0421,8.4965,8.8083,90300.0],["1997-10-27",8.6524,8.6524,8.5355,8.5744,18900.0],["1997-10-28",8.5744,8.7303,8.1847,8.6134,135900.0],["1997-10-29",8.5744,8.8862,8.5744,8.5744,42000.0],["1997-10-30",8.5744,8.7303,8.5744,8.7303,36600.0],["1997-10-31",8.7303,8.7303,8.5355,8.5355,36600.0],["1997-11-03",8.5744,8.7109,8.5744,8.6914,18600.0],["1997-11-04",8.6134,8.6134,8.6134,8.6134,600.0],["1997-11-05",8.6914,8.6914,8.5549,8.6524,9000.0],["1997-11-06",8.5355,8.6914,8.5355,8.6134,30000.0],["1997-11-07",8.516,8.6524,8.516,8.6134,13500.0],["1997-11-10",8.5355,8.7303,8.5355,8.5744,6900.0],["1997-11-11",8.5744,8.5744,8.5744,8.5744,0.0],["1997-11-12",8.6914,8.6914,8.5744,8.5744,2400.0],["1997-11-13",8.6914,8.6914,8.3796,8.4185,26400.0],["1997-11-14",8.4965,8.4965,8.4965,8.4965,3600.0],["1997-11-17",8.516,8.555,8.5062,8.5355,24300.0],["1997-11-18",8.6134,8.8667,8.6134,8.7693,26100.0],["1997-11-19",8.8473,8.8668,8.7109,8.7303,3300.0],["1997-11-20",8.7303,8.7303,8.6524,8.7109,9300.0],["1997-11-21",8.7303,8.9252,8.6134,8.7303,25200.0],["1997-11-24",8.6524,8.8083,8.6524,8.7303,14700.0],["1997-11-25",8.7303,8.9252,8.5744,8.9252,1200.0],["1997-11-26",8.6134,8.6134,8.6134,8.6134,600.0],["1997-11-28",8.9252,9.276,8.9252,9.276,49200.0],["1997-12-01",8.9642,9.1785,8.9642,9.1785,62700.0],["1997-12-02",9.1591,9.276,9.0421,9.0421,13500.0],["1997-12-03",9.3553,9.3553,9.1987,9.2966,9000.0],["1997-12-04",9.2966,9.5314,9.2966,9.3944,2100.0],["1997-12-05",9.2183,9.2378,8.9638,9.2378,42900.0],["1997-12-08",9.5706,9.9033,9.551,9.7663,185100.0],["1997-12-09",9.7467,9.9424,9.7271,9.9033,124500.0],["1997-12-10",9.9033,9.9033,9.7076,9.825,50400.0],["1997-12-11",9.5901,9.7076,9.3944,9.3944,66900.0],["1997-12-12",9.4727,9.6489,9.3749,9.6489,21600.0],["1997-12-15",9.5119,9.7076,9.3944,9.5706,32100.0],["1997-12-16",9.7076,9.7076,9.5119,9.6684,47400.0],["1997-12-17",9.6293,9.825,9.5314,9.7076,59100.0],["1997-12-18",9.7076,9.7076,9.4531,9.5901,16200.0],["1997-12-19",9.5314,9.551,9.1302,9.3749,66000.0],["1997-12-22",9.3161,9.4531,9.2574,9.2574,10800.0],["1997-12-23",9.277,9.3944,9.277,9.3161,16500.0],["1997-12-24",9.3553,9.4531,9.3553,9.3749,21300.0],["1997-12-26",9.3553,9.4727,9.3553,9.4727,10500.0],["1997-12-29",9.4727,9.6293,9.4531,9.6293,15300.0],["1997-12-30",9.551,9.6684,9.551,9.5901,22800.0],["1997-12-31",9.4727,9.551,9.4727,9.4727,16800.0],["1998-01-02",9.4727,9.4727,9.2648,9.2648,24600.0],["1998-01-05",9.1694,9.5119,9.1694,9.5119,31200.0],["1998-01-06",9.551,9.551,9.277,9.277,8700.0],["1998-01-07",9.3944,9.3944,9.277,9.3553,10800.0],["1998-01-08",9.277,9.3553,9.277,9.277,20700.0],["1998-01-09",9.277,9.2966,9.277,9.277,39900.0],["1998-01-12",9.1987,9.2966,9.1987,9.2183,80400.0],["1998-01-13",9.2966,9.3357,9.2379,9.3064,51300.0],["1998-01-14",9.3064,9.3944,9.2379,9.3357,73200.0],["1998-01-15",9.2379,9.3064,9.2379,9.3064,5400.0],["1998-01-16",9.3944,9.5119,9.277,9.3749,12600.0],["1998-01-20",9.3944,9.3944,9.3161,9.3749,13500.0],["1998-01-21",9.3553,9.551,9.2378,9.551,18600.0],["1998-01-22",9.277,9.2868,9.277,9.277,15000.0],["1998-01-23",9.277,9.3944,9.277,9.2966,96000.0],["1998-01-26",9.2966,9.3749,9.2378,9.3749,22200.0],["1998-01-27",9.277,9.3944,9.277,9.3944,5700.0],["1998-01-28",9.3944,9.3944,9.3161,9.3749,46800.0],["1998-01-29",9.3944,9.5706,9.3553,9.5706,42000.0],["1998-01-30",9.4727,9.551,9.3944,9.4923,38100.0],["1998-02-02",9.5314,9.5706,9.4923,9.4923,16800.0],["1998-02-03",9.4923,9.7859,9.4336,9.7467,104700.0],["1998-02-04",9.551,9.6293,9.551,9.6293,10800.0],["1998-02-05",9.7271,9.7271,9.7076,9.7076,7800.0],["1998-02-06",9.6293,9.7859,9.6293,9.6489,75600.0],["1998-02-09",9.7076,9.7467,9.551,9.5901,25500.0],["1998-02-10",9.5706,9.825,9.5706,9.825,14100.0],["1998-02-11",9.825,9.825,9.7076,9.7076,21900.0],["1998-02-12",9.825,9.825,9.7076,9.7467,11100.0],["1998-02-13",9.7076,9.7076,9.7076,9.7076,600.0],["1998-02-17",9.825,9.825,9.7076,9.7076,11700.0],["1998-02-18",9.6293,9.6684,9.551,9.551,12000.0],["1998-02-19",9.7076,9.7076,9.5119,9.5119,7500.0],["1998-02-20",9.4923,9.4923,9.4923,9.4923,900.0],["1998-02-23",9.4923,9.5119,9.3553,9.4238,49200.0],["1998-02-24",9.551,9.6293,9.4336,9.4336,16200.0],["1998-02-25",9.4336,9.551,9.3944,9.551,56700.0],["1998-02-26",9.6097,9.6293,9.6097,9.6195,1800.0],["1998-02-27",9.6293,9.6293,9.4727,9.6293,11400.0],["1998-03-02",9.6097,9.6684,9.551,9.6684,36900.0],["1998-03-03",9.5112,9.6684,9.5112,9.6684,2100.0],["1998-03-04",9.4523,9.5407,9.4523,9.5112,37500.0],["1998-03-05",9.5112,9.5309,9.4228,9.4228,4200.0],["1998-03-06",9.5309,9.5309,9.4326,9.4326,6000.0],["1998-03-09",9.4326,9.5309,9.4326,9.5112,50100.0],["1998-03-10",9.5309,9.5505,9.4523,9.5505,6000.0],["1998-03-11",9.5505,9.5898,9.5112,9.5702,13800.0],["1998-03-12",9.5309,9.5898,9.5309,9.5505,7200.0],["1998-03-13",9.6291,9.6684,9.5309,9.6291,17100.0],["1998-03-16",9.5702,9.7077,9.5702,9.5898,25200.0],["1998-03-17",9.7077,9.747,9.6095,9.6095,19500.0],["1998-03-18",9.5505,9.6684,9.5505,9.5702,16800.0],["1998-03-19",9.5898,9.7667,9.5898,9.6193,20400.0],["1998-03-20",9.7863,9.8453,9.6291,9.7077,25800.0],["1998-03-23",9.6291,9.6881,9.5112,9.5505,27000.0],["1998-03-24",9.4326,9.5702,9.3933,9.413,17700.0],["1998-03-25",9.354,9.5898,9.354,9.5898,7200.0],["1998-03-26",9.5309,9.6684,9.5309,9.5309,32400.0],["1998-03-27",9.5898,9.6684,9.5505,9.6684,6600.0],["1998-03-30",9.5898,9.5898,9.5898,9.5898,5400.0],["1998-03-31",9.5898,9.6684,9.5505,9.6684,3900.0],["1998-04-01",9.5898,9.6095,9.5505,9.6095,3300.0],["1998-04-02",9.5898,9.6291,9.4326,9.4326,3600.0],["1998-04-03",9.747,9.747,9.5898,9.5898,14400.0],["1998-04-06",9.7077,9.747,9.6684,9.7274,31800.0],["1998-04-07",9.8256,9.8846,9.5898,9.5898,19800.0],["1998-04-08",9.5898,9.6291,9.5898,9.6095,13800.0],["1998-04-09",9.5505,9.5898,8.8824,9.1182,176700.0],["1998-04-13",9.2951,9.3147,9.1182,9.1771,49800.0],["1998-04-14",9.2263,9.4326,9.1968,9.2361,46200.0],["1998-04-15",9.2754,9.5309,9.1968,9.4277,35700.0],["1998-04-16",9.3933,9.5702,9.3933,9.413,11100.0],["1998-04-17",9.413,9.5898,9.413,9.4719,11400.0],["1998-04-20",9.5702,9.5702,9.4523,9.4523,2100.0],["1998-04-21",9.5505,9.5505,9.4719,9.4719,9000.0],["1998-04-22",9.6684,9.6684,9.413,9.4474,13800.0],["1998-04-23",9.354,9.5898,9.354,9.4326,5700.0],["1998-04-24",9.6291,9.6291,9.413,9.4523,21300.0],["1998-04-27",9.354,9.4916,9.354,9.4326,15000.0],["1998-04-28",9.2754,9.5505,9.2558,9.3344,22500.0],["1998-04-29",9.5898,9.5898,9.2951,9.354,7800.0],["1998-04-30",9.5603,9.806,9.5603,9.806,24000.0],["1998-05-01",9.4424,9.6684,9.4326,9.5112,8700.0],["1998-05-04",9.7765,9.9435,9.747,9.9435,38100.0],["1998-05-05",9.8551,9.9829,9.8256,9.9829,10200.0],["1998-05-06",9.7863,9.8649,9.6684,9.6684,24600.0],["1998-05-07",9.6291,9.6291,9.5898,9.5997,1200.0],["1998-05-08",9.4326,9.5898,9.4326,9.5898,4800.0],["1998-05-11",9.6684,9.6684,9.3737,9.3737,5400.0],["1998-05-12",9.354,9.4326,9.2754,9.2754,15000.0],["1998-05-13",9.2754,9.354,9.2754,9.354,4200.0],["1998-05-14",9.4326,9.4326,9.2558,9.2558,14400.0],["1998-05-15",9.3147,9.3147,9.2558,9.2558,8700.0],["1998-05-18",9.2754,9.3933,9.1771,9.2263,5700.0],["1998-05-19",9.2361,9.2361,9.1771,9.1771,4800.0],["1998-05-20",9.1182,9.1968,8.961,8.961,52200.0],["1998-05-21",8.9217,9.2754,8.8824,9.1182,61200.0],["1998-05-22",9.2558,9.2558,9.1182,9.1182,139500.0],["1998-05-26",9.2754,9.2754,9.0396,9.0396,3600.0],["1998-05-27",9.1575,9.1575,8.9217,9.0789,13800.0],["1998-05-28",8.7252,8.961,8.7252,8.9315,7200.0],["1998-05-29",8.8824,8.902,8.8627,8.8627,5400.0],["1998-06-01",8.7252,9.1575,8.7252,8.7645,15000.0],["1998-06-02",8.7645,8.7645,8.7055,8.7252,8700.0],["1998-06-03",8.8436,8.9226,8.7647,8.7647,13500.0],["1998-06-04",9.0805,9.0805,8.7647,8.7647,4200.0],["1998-06-05",9.0805,9.0805,8.7252,8.7449,20100.0],["1998-06-08",8.6462,9.0805,8.6462,8.7252,17100.0],["1998-06-09",8.6857,8.6857,8.6067,8.6067,6000.0],["1998-06-10",8.6067,9.0015,8.3698,8.4488,57900.0],["1998-06-11",8.4488,8.5278,8.3304,8.5278,26100.0],["1998-06-12",8.4488,8.4488,8.3304,8.4192,5100.0],["1998-06-15",8.3106,8.4488,8.3106,8.4488,6000.0],["1998-06-16",8.3304,8.3698,8.2909,8.3106,5400.0],["1998-06-17",8.4488,8.4488,8.36,8.36,8700.0],["1998-06-18",8.2909,8.508,8.2909,8.4488,9600.0],["1998-06-19",8.4488,8.6363,8.4488,8.5278,33300.0],["1998-06-22",8.3797,8.5278,8.3797,8.5278,16800.0],["1998-06-23",8.4587,8.5475,8.4488,8.4883,17700.0],["1998-06-24",8.5376,8.6857,8.5278,8.6857,19500.0],["1998-06-25",8.587,8.6067,8.4488,8.4488,27000.0],["1998-06-26",8.3698,8.4488,8.2909,8.2909,27900.0],["1998-06-29",8.133,8.3896,8.133,8.3402,13800.0],["1998-06-30",8.2909,8.6857,8.2909,8.5278,43200.0],["1998-07-01",8.4093,8.4685,8.3501,8.4685,12600.0],["1998-07-02",8.4685,8.4685,8.4685,8.4685,600.0],["1998-07-06",8.5031,8.5475,8.4488,8.5475,11400.0],["1998-07-07",8.4685,8.6857,8.4685,8.5278,14400.0],["1998-07-08",8.5278,8.5278,8.5278,8.5278,900.0],["1998-07-09",8.5278,8.6857,8.5278,8.5574,6000.0],["1998-07-10",8.6462,8.8239,8.6462,8.7449,44400.0],["1998-07-13",8.6857,8.6857,8.6857,8.6857,3900.0],["1998-07-14",8.6067,8.6857,8.6067,8.6067,7200.0],["1998-07-15",8.5278,8.6067,8.5278,8.6067,6300.0],["1998-07-16",8.5376,8.6462,8.4488,8.6462,20100.0],["1998-07-17",8.5278,8.6659,8.5278,8.6067,2100.0],["1998-07-20",8.6067,8.6659,8.5969,8.6067,12900.0],["1998-07-21",8.6758,8.6758,8.6067,8.6067,600.0],["1998-07-22",8.7449,8.7449,8.6857,8.6857,12300.0],["1998-07-23",8.7449,8.8239,8.5278,8.5278,35400.0],["1998-07-24",8.6857,8.6857,8.5278,8.5475,4500.0],["1998-07-27",8.5475,8.6684,8.4488,8.5278,36000.0],["1998-07-28",8.4883,8.7647,8.4093,8.7647,26400.0],["1998-07-29",8.6857,8.7646,8.6857,8.6956,16500.0],["1998-07-30",8.6857,8.6857,8.6857,8.6857,300.0],["1998-07-31",8.6857,8.7449,8.4488,8.6067,41100.0],["1998-08-03",8.4093,8.4192,8.0935,8.2119,35400.0],["1998-08-04",8.054,8.054,7.4223,7.9257,38700.0],["1998-08-05",7.8369,7.9948,7.8171,7.975,37500.0],["1998-08-06",7.975,8.1132,7.8961,8.1132,7500.0],["1998-08-07",8.054,8.2909,8.054,8.133,6000.0],["1998-08-10",8.054,8.3205,8.054,8.1724,8100.0],["1998-08-11",7.8171,8.054,7.8171,7.9158,4200.0],["1998-08-12",8.0343,8.054,7.8665,8.054,8400.0],["1998-08-13",7.975,7.98,7.6789,7.6789,16800.0],["1998-08-14",7.7382,7.8961,7.7382,7.8961,2400.0],["1998-08-17",7.8369,7.8566,7.7382,7.8566,7200.0],["1998-08-18",7.7974,7.9602,7.7974,7.9356,35100.0],["1998-08-19",7.9553,7.975,7.9356,7.9356,12300.0],["1998-08-20",7.9356,7.9553,7.9356,7.9553,9000.0],["1998-08-21",7.8961,7.8961,7.7974,7.8517,5100.0],["1998-08-24",7.8171,7.8171,7.7974,7.8073,3900.0],["1998-08-25",7.7974,7.7974,7.7974,7.7974,2400.0],["1998-08-26",7.7974,7.7974,7.7974,7.7974,2100.0],["1998-08-27",7.7382,7.7382,6.9091,7.1854,52800.0],["1998-08-28",7.2644,7.4223,7.1657,7.1657,11100.0],["1998-08-31",7.2249,7.3434,7.146,7.146,12000.0],["1998-09-01",7.146,7.7382,7.146,7.2644,21600.0],["1998-09-02",7.3041,7.3835,7.1453,7.3835,15300.0],["1998-09-03",7.2743,7.443,7.2644,7.443,8700.0],["1998-09-04",7.4232,7.4232,7.3835,7.3835,6600.0],["1998-09-08",7.185,7.4033,7.185,7.4033,16200.0],["1998-09-09",7.7011,7.7011,7.3438,7.3438,5400.0],["1998-09-10",7.3438,7.3438,7.3438,7.3438,7500.0],["1998-09-11",7.3438,7.3835,7.2644,7.3835,9000.0],["1998-09-14",7.3835,7.4232,7.2644,7.3835,15000.0],["1998-09-15",7.3835,7.6217,7.3041,7.6217,16500.0],["1998-09-16",7.3041,7.8995,7.3041,7.6018,44700.0],["1998-09-17",7.4629,7.6614,7.4232,7.6614,2700.0],["1998-09-18",7.6614,7.6614,7.582,7.6614,41400.0],["1998-09-21",7.6217,7.6614,7.6018,7.6415,18300.0],["1998-09-22",7.6316,7.6614,7.6316,7.6564,2100.0],["1998-09-23",7.6614,7.6614,7.6217,7.6614,27300.0],["1998-09-24",7.6614,7.6614,7.6415,7.6415,5700.0],["1998-09-25",7.5423,7.6812,7.5423,7.5621,22200.0],["1998-09-28",7.5621,7.5621,7.5323,7.5323,2100.0],["1998-09-29",7.4827,7.5621,7.4629,7.4827,5700.0],["1998-09-30",7.4629,7.582,7.4629,7.582,6900.0],["1998-10-01",7.582,7.582,7.4629,7.4629,4500.0],["1998-10-02",7.4827,7.5423,7.4827,7.5423,22200.0],["1998-10-05",7.5423,7.5423,7.5026,7.5423,10500.0],["1998-10-06",7.5621,7.582,7.5026,7.5026,10200.0],["1998-10-07",7.5026,7.5026,7.3438,7.3835,8100.0],["1998-10-08",7.3438,7.3835,6.9667,6.9667,15900.0],["1998-10-09",7.1056,7.4629,7.0262,7.4629,11700.0],["1998-10-12",6.9865,6.9865,6.9468,6.9468,4800.0],["1998-10-13",6.8277,6.9468,6.8277,6.9468,19500.0],["1998-10-14",6.8277,6.8277,6.6789,6.7186,3600.0],["1998-10-15",6.8277,6.927,6.669,6.9071,9000.0],["1998-10-16",7.185,7.185,6.9071,6.927,5700.0],["1998-10-19",6.788,7.1255,6.788,7.1255,14700.0],["1998-10-20",7.1354,7.4629,7.1354,7.2991,13200.0],["1998-10-21",7.3041,7.3041,6.9865,6.9865,3900.0],["1998-10-22",7.6217,7.6217,7.582,7.582,3000.0],["1998-10-23",7.3835,7.3835,7.3835,7.3835,2700.0],["1998-10-26",7.582,7.6614,7.5621,7.6217,8100.0],["1998-10-27",7.6415,7.6415,7.4629,7.4629,1800.0],["1998-10-28",7.5125,7.6217,7.5125,7.6217,1500.0],["1998-10-29",7.3041,7.6614,7.3041,7.6614,12900.0],["1998-10-30",7.5224,7.6217,7.5026,7.6217,4200.0],["1998-11-02",7.6217,7.6217,7.3835,7.6217,10800.0],["1998-11-03",7.6217,7.6217,7.6217,7.6217,6600.0],["1998-11-04",7.4827,7.6217,7.4827,7.4827,3900.0],["1998-11-05",7.4629,7.6663,7.4629,7.6614,8100.0],["1998-11-06",7.4827,7.7804,7.4827,7.7804,10200.0],["1998-11-09",7.6217,7.8598,7.6217,7.8598,41400.0],["1998-11-10",7.4629,7.4629,7.4629,7.4629,300.0],["1998-11-11",7.4629,7.5423,7.4629,7.5423,6600.0],["1998-11-12",7.5026,7.5026,7.4629,7.4629,1200.0],["1998-11-13",7.4629,7.6614,7.4629,7.5026,24600.0],["1998-11-16",7.4629,7.6217,7.3835,7.6217,4200.0],["1998-11-17",7.5423,7.5423,6.9964,7.1453,16200.0],["1998-11-18",7.443,7.4629,7.1453,7.2247,12900.0],["1998-11-19",7.1453,7.1453,7.1453,7.1453,9900.0],["1998-11-20",6.8277,7.1453,6.669,7.1453,9600.0],["1998-11-23",6.9567,6.9567,6.7483,6.9071,26400.0],["1998-11-24",7.1255,7.1453,6.9071,7.0659,11100.0],["1998-11-25",7.1652,7.4629,6.9865,7.4629,7500.0],["1998-11-27",7.4629,7.4629,7.4629,7.4629,0.0],["1998-11-30",7.3041,7.6018,7.1453,7.1453,13500.0],["1998-12-01",7.3835,7.3835,7.0659,7.3041,6600.0],["1998-12-02",7.2043,7.4238,7.1844,7.1844,4500.0],["1998-12-03",7.3839,7.3839,7.1844,7.1844,6900.0],["1998-12-04",7.344,7.4238,7.1045,7.344,5400.0],["1998-12-07",7.2642,7.2642,7.2243,7.2243,1200.0],["1998-12-08",7.0646,7.1045,7.0247,7.0646,59400.0],["1998-12-09",6.9449,7.1045,6.865,6.9449,31500.0],["1998-12-10",6.9249,7.0247,6.9249,6.9249,14400.0],["1998-12-11",6.9249,7.0247,6.8251,6.9449,11700.0],["1998-12-14",7.0447,7.0447,6.7453,6.8052,5400.0],["1998-12-15",6.7852,6.7852,6.3462,6.7453,33000.0],["1998-12-16",6.7054,6.865,6.426,6.7253,16800.0],["1998-12-17",6.7852,7.0247,6.7054,7.0247,91200.0],["1998-12-18",6.7453,7.1045,6.7453,6.7852,28800.0],["1998-12-21",6.865,6.9449,6.4659,6.5457,24000.0],["1998-12-22",6.6256,6.6256,6.5258,6.5258,49200.0],["1998-12-23",6.6256,6.7054,6.5457,6.6256,21000.0],["1998-12-24",6.865,6.9449,6.7054,6.9449,54000.0],["1998-12-28",6.9449,7.1844,6.7952,7.1844,28200.0],["1998-12-29",7.1045,7.344,6.7852,7.0247,35100.0],["1998-12-30",6.865,7.1844,6.8052,6.9149,37200.0],["1998-12-31",6.8052,7.2642,6.8052,7.2642,12600.0],["1999-01-04",7.344,7.4238,7.1843,7.344,29700.0],["1999-01-05",7.2243,7.5037,7.1844,7.2243,10800.0],["1999-01-06",7.1045,7.344,6.9848,6.9848,5100.0],["1999-01-07",6.9848,7.0247,6.865,7.0247,10500.0],["1999-01-08",7.2642,7.5037,7.0247,7.5037,26400.0],["1999-01-11",7.1844,7.1844,6.905,6.9249,5700.0],["1999-01-12",7.4438,7.4438,6.6256,6.6256,14700.0],["1999-01-13",6.6355,6.865,6.6355,6.865,2100.0],["1999-01-14",6.7852,6.865,6.7453,6.7453,1500.0],["1999-01-15",6.6655,6.865,6.5457,6.865,12300.0],["1999-01-19",6.6256,6.905,6.6256,6.905,12300.0],["1999-01-20",6.885,7.0247,6.7054,7.0247,9900.0],["1999-01-21",6.8351,6.9449,6.6455,6.865,136800.0],["1999-01-22",6.6655,6.865,6.6655,6.865,12000.0],["1999-01-25",6.7852,6.865,6.7054,6.865,18000.0],["1999-01-26",6.7154,7.0047,6.7154,6.9449,16200.0],["1999-01-27",7.0247,7.0247,6.7154,6.865,54000.0],["1999-01-28",6.9149,7.1644,6.865,7.1644,33900.0],["1999-01-29",7.0247,7.0247,6.865,6.885,16200.0],["1999-02-01",6.9948,6.9948,6.865,6.865,13800.0],["1999-02-02",6.865,6.9449,6.865,6.9449,7200.0],["1999-02-03",6.9449,7.0247,6.865,7.0247,6000.0],["1999-02-04",7.0247,7.1045,6.9449,7.1045,13500.0],["1999-02-05",7.2043,7.344,7.0247,7.1844,39600.0],["1999-02-08",7.1843,7.3839,7.1843,7.2841,96600.0],["1999-02-09",7.2442,7.364,7.2442,7.2642,65400.0],["1999-02-10",7.2642,7.2642,7.1444,7.1444,29400.0],["1999-02-11",7.1844,7.3041,7.1844,7.2243,139500.0],["1999-02-12",7.1844,7.2043,7.1444,7.1844,12900.0],["1999-02-16",7.344,7.344,7.1844,7.1844,9000.0],["1999-02-17",7.334,7.334,7.2243,7.2841,76800.0],["1999-02-18",7.2841,7.324,7.2642,7.2941,89100.0],["1999-02-19",7.3191,7.344,7.2642,7.2642,121500.0],["1999-02-22",7.344,7.344,7.2542,7.2642,41700.0],["1999-02-23",7.2642,7.3839,7.1045,7.3839,311700.0],["1999-02-24",7.2642,7.324,7.2642,7.2642,18000.0],["1999-02-25",7.2642,7.3839,7.1045,7.1844,11700.0],["1999-02-26",7.1045,7.3041,7.1045,7.2642,164700.0],["1999-03-01",7.2642,7.3041,7.1844,7.3041,23100.0],["1999-03-02",7.3041,7.4737,7.2243,7.324,42300.0],["1999-03-03",7.3441,7.3842,7.304,7.304,25800.0],["1999-03-04",7.4645,7.4645,7.4645,7.4645,1500.0],["1999-03-05",7.4645,7.5448,7.4645,7.5448,19800.0],["1999-03-08",7.4645,7.4645,7.304,7.3441,29700.0],["1999-03-09",7.3441,7.3842,7.3441,7.3441,48600.0],["1999-03-10",7.3441,7.4645,7.3441,7.4645,9600.0],["1999-03-11",7.3441,7.4244,7.3441,7.3441,21900.0],["1999-03-12",7.4244,7.4444,7.3642,7.4244,59700.0],["1999-03-15",7.4143,7.4244,7.4143,7.4244,24900.0],["1999-03-16",7.4645,7.4645,6.7421,7.2237,48900.0],["1999-03-17",7.0632,7.4645,6.9829,7.4645,9600.0],["1999-03-18",7.1435,7.3842,7.1234,7.1836,16800.0],["1999-03-19",7.304,7.304,7.1234,7.1234,14700.0],["1999-03-22",7.1033,7.2037,7.0632,7.2037,9900.0],["1999-03-23",7.0632,7.0632,6.993,7.003,13500.0],["1999-03-24",6.9829,6.9829,6.8625,6.8625,21900.0],["1999-03-25",6.9027,6.9027,6.7421,6.7421,5700.0],["1999-03-26",6.9879,7.0632,6.9227,6.9227,5100.0],["1999-03-29",6.9027,6.9829,6.9027,6.9829,4800.0],["1999-03-30",6.9829,7.0632,6.9027,7.0632,8400.0],["1999-03-31",7.0632,7.7053,6.9428,7.3842,48000.0],["1999-04-01",7.3842,7.5448,7.0632,7.0632,12900.0],["1999-04-05",7.1234,7.2237,7.1234,7.1234,7200.0],["1999-04-06",7.1033,7.1033,7.0231,7.0632,6600.0],["1999-04-07",7.0632,7.0632,6.9829,6.9829,1800.0],["1999-04-08",7.003,7.0231,6.993,7.0231,9600.0],["1999-04-09",6.9428,7.0231,6.7421,6.9227,28500.0],["1999-04-12",6.8826,7.0632,6.8826,7.0632,6900.0],["1999-04-13",7.1334,7.2438,7.0632,7.0632,37800.0],["1999-04-14",7.2036,7.3842,7.1033,7.3842,21600.0],["1999-04-15",7.2839,7.3842,7.2037,7.2939,24000.0],["1999-04-16",7.2739,7.4645,7.2037,7.2237,22500.0],["1999-04-19",7.2237,7.4645,7.2237,7.3441,2400.0],["1999-04-20",7.2237,7.304,7.2237,7.304,3000.0],["1999-04-21",7.304,7.304,7.2237,7.2839,1800.0],["1999-04-22",7.304,7.3642,7.1435,7.2638,12300.0],["1999-04-23",7.2037,7.3842,7.1836,7.304,60900.0],["1999-04-26",7.2237,7.3441,7.2237,7.304,4500.0],["1999-04-27",7.324,7.3842,7.1435,7.3842,14100.0],["1999-04-28",7.2237,7.3842,7.2237,7.3842,32400.0],["1999-04-29",7.1435,7.2237,6.9829,7.1033,15600.0],["1999-04-30",7.1435,7.1435,7.0632,7.1435,14400.0],["1999-05-03",7.1836,7.2237,7.1435,7.1435,19200.0],["1999-05-04",7.1435,7.2037,7.1033,7.1635,21600.0],["1999-05-05",7.1635,7.2237,7.1435,7.1435,13200.0],["1999-05-06",7.1435,7.1435,7.0231,7.1435,11100.0],["1999-05-07",7.0632,7.3441,7.0632,7.3441,13500.0],["1999-05-10",7.1033,7.3441,7.1033,7.2237,17400.0],["1999-05-11",7.1033,7.3642,7.1033,7.3642,9300.0],["1999-05-12",7.1033,7.304,7.1033,7.1635,6000.0],["1999-05-13",7.1033,7.1635,7.1033,7.1635,4500.0],["1999-05-14",7.1033,7.2839,7.1033,7.2839,15300.0],["1999-05-17",7.1435,7.1836,7.1435,7.1435,4200.0],["1999-05-18",7.1033,7.1836,7.1033,7.1836,1500.0],["1999-05-19",7.1033,7.1836,7.1033,7.1033,15000.0],["1999-05-20",7.1033,7.1836,7.1033,7.1635,7800.0],["1999-05-21",7.1435,7.2237,7.1033,7.1234,14400.0],["1999-05-24",7.1033,7.1836,7.0632,7.1836,5100.0],["1999-05-25",7.0632,7.1234,7.0632,7.1234,3300.0],["1999-05-26",7.0632,7.0632,7.0632,7.0632,1800.0],["1999-05-27",7.0632,7.1033,6.9027,6.9027,8700.0],["1999-05-28",7.0331,7.2237,7.0331,7.1033,14700.0],["1999-06-01",7.1033,7.1033,7.1033,7.1033,900.0],["1999-06-02",7.0428,7.2244,7.0428,7.2244,16800.0],["1999-06-03",7.063,7.184,7.063,7.184,5400.0],["1999-06-04",7.1033,7.2244,7.063,7.1033,43200.0],["1999-06-07",7.063,7.063,7.063,7.063,2100.0],["1999-06-08",7.1033,7.184,7.1033,7.1033,27600.0],["1999-06-09",7.1033,7.1235,7.0428,7.0428,26400.0],["1999-06-10",7.184,7.184,7.184,7.184,300.0],["1999-06-11",7.0831,7.184,7.0428,7.0831,21600.0],["1999-06-14",7.2547,7.2547,7.0428,7.0428,15300.0],["1999-06-15",7.0428,7.0428,7.0428,7.0428,4500.0],["1999-06-16",7.0932,7.1185,7.0428,7.0932,6600.0],["1999-06-17",7.1033,7.1437,7.0428,7.0731,10200.0],["1999-06-18",7.2244,7.2648,7.184,7.2042,30000.0],["1999-06-21",7.1437,7.2648,7.1033,7.2648,25200.0],["1999-06-22",7.1033,7.184,7.1033,7.1235,4800.0],["1999-06-23",7.1033,7.2042,7.1033,7.184,51300.0],["1999-06-24",7.0983,7.1689,7.0983,7.1437,20400.0],["1999-06-25",7.063,7.063,7.063,7.063,2400.0],["1999-06-28",7.2244,7.2244,7.063,7.2244,8400.0],["1999-06-29",7.063,7.063,6.8813,6.9721,15000.0],["1999-06-30",7.063,7.2648,7.0024,7.2446,64800.0],["1999-07-01",7.1033,7.2042,6.8612,7.2042,29100.0],["1999-07-02",7.1033,7.1033,7.0831,7.0831,2400.0],["1999-07-06",7.1033,7.184,7.1033,7.184,7200.0],["1999-07-07",7.1033,7.184,7.0428,7.184,2400.0],["1999-07-08",7.184,7.184,7.0428,7.184,9000.0],["1999-07-09",7.184,7.184,7.0226,7.1033,13800.0],["1999-07-12",7.1941,7.2648,7.1033,7.2244,24300.0],["1999-07-13",6.9419,7.0226,6.9419,7.0226,12600.0],["1999-07-14",6.9822,7.0226,6.9822,7.0226,2700.0],["1999-07-15",6.9822,6.9822,6.8612,6.9419,12900.0],["1999-07-16",6.8612,7.0226,6.8208,7.0226,15300.0],["1999-07-19",6.9419,6.9419,6.9318,6.9419,18900.0],["1999-07-20",7.0024,7.0024,6.841,6.841,3000.0],["1999-07-21",6.841,6.841,6.841,6.841,1200.0],["1999-07-22",6.841,6.9318,6.841,6.9318,3900.0],["1999-07-23",6.9318,6.9318,6.841,6.841,3600.0],["1999-07-26",6.9217,6.9217,6.841,6.8813,11100.0],["1999-07-27",6.841,6.841,6.841,6.841,3300.0],["1999-07-28",6.841,6.841,6.841,6.841,4500.0],["1999-07-29",6.8612,6.8612,6.841,6.8612,5100.0],["1999-07-30",6.841,6.9015,6.8208,6.8208,18600.0],["1999-08-02",6.8208,6.9217,6.8208,6.841,6000.0],["1999-08-03",6.8309,6.9217,6.7199,6.7804,33900.0],["1999-08-04",6.7603,6.9217,6.7603,6.7804,8700.0],["1999-08-05",6.7804,6.7804,6.7401,6.7401,5400.0],["1999-08-06",6.7199,7.0226,6.7199,7.0226,23100.0],["1999-08-09",6.7804,6.8208,6.619,6.619,14100.0],["1999-08-10",6.619,6.7804,6.619,6.7804,5700.0],["1999-08-11",6.619,6.7401,6.619,6.7401,2700.0],["1999-08-12",6.619,6.7603,6.619,6.6291,8700.0],["1999-08-13",6.6291,6.7704,6.6291,6.7704,18000.0],["1999-08-16",6.619,6.7704,6.619,6.7704,10800.0],["1999-08-17",6.7704,6.7704,6.619,6.6594,6600.0],["1999-08-18",6.6594,6.6594,6.5988,6.619,15600.0],["1999-08-19",6.5988,6.5988,6.4576,6.4576,23100.0],["1999-08-20",6.4979,6.4979,6.4576,6.4979,6600.0],["1999-08-23",6.4576,6.4979,6.4576,6.4576,20400.0],["1999-08-24",6.4576,6.4878,6.4172,6.4576,137700.0],["1999-08-25",6.4777,6.4777,6.4172,6.4172,41100.0],["1999-08-26",6.4576,6.4576,6.4172,6.4273,76200.0],["1999-08-27",6.4172,6.4172,6.3768,6.3768,2400.0],["1999-08-30",6.4576,6.4576,6.2558,6.2558,9000.0],["1999-08-31",6.2558,6.4576,6.1549,6.1549,33600.0],["1999-09-01",6.2463,6.5002,6.2463,6.5002,19800.0],["1999-09-02",6.5002,6.5002,6.3478,6.5002,10200.0],["1999-09-03",6.5205,7.2111,6.3478,6.7236,55800.0],["1999-09-07",6.7439,6.8252,6.5002,6.8252,25800.0],["1999-09-08",6.5002,6.5002,6.4189,6.4189,3300.0],["1999-09-09",6.4697,6.49,6.4189,6.4189,4200.0],["1999-09-10",6.4596,6.5814,6.2564,6.2564,26100.0],["1999-09-13",6.4189,6.8252,6.3783,6.5002,61200.0],["1999-09-14",7.0283,7.0283,6.5002,6.5408,6300.0],["1999-09-15",6.5002,7.0486,6.5002,6.7033,86400.0],["1999-09-16",6.6627,6.6627,6.3783,6.3783,21600.0],["1999-09-17",6.7846,6.7846,6.4189,6.4189,15300.0],["1999-09-20",6.6627,6.6627,6.6627,6.6627,2100.0],["1999-09-21",6.358,6.358,6.3072,6.3072,13800.0],["1999-09-22",6.2971,6.2971,6.2971,6.2971,9900.0],["1999-09-23",6.4799,6.4799,6.2361,6.2361,32400.0],["1999-09-24",6.2564,6.2767,6.2158,6.2767,22200.0],["1999-09-27",6.2564,6.3935,6.1346,6.3935,27000.0],["1999-09-28",6.2971,6.4799,6.2971,6.3377,18900.0],["1999-09-29",6.4189,6.4189,6.4189,6.4189,21900.0],["1999-09-30",6.3478,6.6627,6.3377,6.5002,25200.0],["1999-10-01",6.4189,6.5408,6.4189,6.5205,6900.0],["1999-10-04",6.4189,6.5205,6.2564,6.4469,12900.0],["1999-10-05",6.2564,6.4596,6.2564,6.4596,2700.0],["1999-10-06",6.4596,6.4596,6.4596,6.4596,3900.0],["1999-10-07",6.2767,6.2767,6.2564,6.2767,13500.0],["1999-10-08",6.49,6.49,6.1752,6.358,12600.0],["1999-10-11",6.3682,6.3682,6.358,6.358,1800.0],["1999-10-12",6.358,6.358,6.2158,6.2971,8100.0],["1999-10-13",6.358,6.358,6.2564,6.3174,21300.0],["1999-10-14",6.2666,6.3174,6.2158,6.2158,14100.0],["1999-10-15",6.3021,6.3174,6.1752,6.3174,3300.0],["1999-10-18",6.1752,6.2463,6.1752,6.2158,6300.0],["1999-10-19",6.2463,6.2463,6.1752,6.1752,8100.0],["1999-10-20",6.2564,6.2564,6.2564,6.2564,1500.0],["1999-10-21",6.1955,6.3174,6.1955,6.2666,3000.0],["1999-10-22",6.2158,6.4596,6.1853,6.2971,22800.0],["1999-10-25",6.2971,6.3174,6.1346,6.3174,29700.0],["1999-10-26",6.2971,6.2971,6.1955,6.2564,59700.0],["1999-10-27",6.2971,6.5814,6.2971,6.5002,35700.0],["1999-10-28",6.5814,6.683,6.4189,6.5002,18600.0],["1999-10-29",6.5307,6.5307,6.4189,6.4189,8700.0],["1999-11-01",6.5814,6.5814,6.5002,6.5408,6300.0],["1999-11-02",6.5357,6.6221,6.4596,6.5611,46500.0],["1999-11-03",6.5408,6.6221,6.5002,6.6221,11700.0],["1999-11-04",6.5002,6.5611,6.5002,6.5611,1800.0],["1999-11-05",6.5002,6.5002,6.4799,6.5002,9900.0],["1999-11-08",6.4799,6.6221,6.4799,6.6221,2700.0],["1999-11-09",6.4799,6.5408,6.4596,6.4596,4800.0],["1999-11-10",6.5002,6.6424,6.4596,6.6424,5400.0],["1999-11-11",6.4697,6.7439,6.3377,6.6322,13800.0],["1999-11-12",6.5002,6.5002,6.3783,6.3986,7800.0],["1999-11-15",6.6525,6.6525,6.3783,6.4189,4800.0],["1999-11-16",6.3377,6.5002,6.2971,6.4189,14700.0],["1999-11-17",6.2971,6.358,6.1346,6.2564,25800.0],["1999-11-18",6.2158,6.4189,6.2158,6.4189,21300.0],["1999-11-19",6.4596,6.4697,6.358,6.358,5400.0],["1999-11-22",6.3174,6.358,6.2767,6.358,16200.0],["1999-11-23",6.358,6.3783,6.2767,6.358,9300.0],["1999-11-24",6.358,6.5002,6.358,6.5002,47700.0],["1999-11-26",6.5002,6.5611,6.5002,6.5205,9000.0],["1999-11-29",6.5662,6.5814,6.5611,6.5611,31200.0],["1999-11-30",6.5713,6.5814,6.5713,6.5713,20700.0],["1999-12-01",6.5917,6.6224,6.4997,6.5406,21300.0],["1999-12-02",6.5406,6.6019,6.4793,6.4793,13200.0],["1999-12-03",6.464,6.5406,6.464,6.4793,84900.0],["1999-12-06",6.4589,6.5406,6.4589,6.5202,27000.0],["1999-12-07",6.4997,6.5202,6.4997,6.4997,14700.0],["1999-12-08",6.4793,6.4997,6.4589,6.4589,19500.0],["1999-12-09",6.4589,6.4589,6.418,6.4589,19500.0],["1999-12-10",6.418,6.4589,6.3771,6.4486,46200.0],["1999-12-13",6.3976,6.4589,6.3771,6.4486,38100.0],["1999-12-14",6.4486,6.4486,6.3771,6.3975,29100.0],["1999-12-15",6.3771,6.3771,6.2136,6.2136,32100.0],["1999-12-16",6.2749,6.3975,6.2749,6.3975,74700.0],["1999-12-17",6.4384,6.4384,6.2749,6.2954,68700.0],["1999-12-20",6.2954,6.3362,6.0705,6.2136,27300.0],["1999-12-21",6.1318,6.2545,6.1318,6.2545,12600.0],["1999-12-22",6.3771,6.3771,6.1318,6.1318,8700.0],["1999-12-23",6.1318,6.2647,6.1318,6.2545,22800.0],["1999-12-27",6.1932,6.2954,6.1114,6.2034,14400.0],["1999-12-28",6.1727,6.2954,6.1114,6.1114,139800.0],["1999-12-29",6.091,6.2953,6.091,6.1727,30300.0],["1999-12-30",6.2954,6.3771,6.1727,6.3771,2700.0],["1999-12-31",6.2187,6.4384,6.2136,6.3362,18900.0],["2000-01-03",6.1932,6.6019,6.1932,6.3362,20100.0],["2000-01-04",6.1932,6.2545,5.9479,5.9683,28200.0],["2000-01-05",6.2034,6.2136,6.0399,6.2136,23100.0],["2000-01-06",6.0092,6.1369,5.9683,6.1369,14100.0],["2000-01-07",6.2136,6.2545,6.1318,6.2545,11100.0],["2000-01-10",6.2545,6.3771,6.2238,6.3771,32700.0],["2000-01-11",6.3771,6.5611,6.3771,6.5406,45900.0],["2000-01-12",6.4895,6.5406,6.0501,6.3567,26400.0],["2000-01-13",6.4129,6.4129,6.4078,6.4078,900.0],["2000-01-14",6.418,6.4589,6.2851,6.3771,51900.0],["2000-01-18",6.3976,6.418,6.3669,6.418,165900.0],["2000-01-19",6.3771,6.418,6.3771,6.3975,54900.0],["2000-01-20",6.3976,6.3976,6.1932,6.3158,148800.0],["2000-01-21",6.2443,6.3771,6.2289,6.3362,26100.0],["2000-01-24",6.3771,6.4793,6.3362,6.3362,41400.0],["2000-01-25",6.4129,6.4129,6.2545,6.2545,21900.0],["2000-01-26",6.2136,6.3158,6.1114,6.1114,14700.0],["2000-01-27",6.1523,6.5406,6.1523,6.2954,43800.0],["2000-01-28",6.4997,6.5406,6.2545,6.4589,21600.0],["2000-01-31",6.4282,6.5406,6.2954,6.2954,24900.0],["2000-02-01",6.3771,6.3771,6.1727,6.1727,66600.0],["2000-02-02",6.1932,6.3362,6.1727,6.3362,9900.0],["2000-02-03",6.3465,6.3771,6.0705,6.0705,18600.0],["2000-02-04",6.091,6.3158,5.8661,6.3158,18300.0],["2000-02-07",6.3975,6.3975,5.9274,5.9274,3900.0],["2000-02-08",6.2954,6.2954,5.723,6.0399,33000.0],["2000-02-09",6.0092,6.0399,5.7435,6.0399,12000.0],["2000-02-10",6.0092,6.0399,5.9274,6.0399,5400.0],["2000-02-11",6.0399,6.4589,6.0399,6.418,38700.0],["2000-02-14",6.2545,6.4793,6.2136,6.3771,10800.0],["2000-02-15",6.3771,6.4793,6.2545,6.3771,13800.0],["2000-02-16",6.3056,6.3771,6.091,6.091,14100.0],["2000-02-17",6.091,6.3362,6.091,6.3362,47700.0],["2000-02-18",6.3362,6.4589,6.1932,6.4589,25800.0],["2000-02-22",6.2954,6.3771,6.0705,6.0705,11400.0],["2000-02-23",6.0705,6.3771,6.0705,6.3771,45600.0],["2000-02-24",6.3771,6.3771,6.234,6.2545,25800.0],["2000-02-25",6.2545,6.3771,6.1727,6.1727,12600.0],["2000-02-28",6.1727,6.1727,6.0296,6.0654,13200.0],["2000-02-29",6.0603,6.1318,6.0603,6.091,20100.0],["2000-03-01",6.1321,6.1527,5.9469,6.1527,9900.0],["2000-03-02",5.9881,6.091,5.9469,5.9469,5100.0],["2000-03-03",6.0292,6.0292,5.9058,5.9058,3000.0],["2000-03-06",5.9058,5.9058,5.844,5.844,3900.0],["2000-03-07",5.9263,5.9263,5.7617,5.7617,17700.0],["2000-03-08",5.7206,5.7206,5.4325,5.4736,15000.0],["2000-03-09",5.4839,5.5971,5.4119,5.5559,17700.0],["2000-03-10",5.6074,5.6177,5.5559,5.5945,44700.0],["2000-03-13",5.5971,5.5971,5.4325,5.4736,19800.0],["2000-03-14",5.4736,5.5559,5.4736,5.5457,14100.0],["2000-03-15",5.5148,5.5559,5.4325,5.5559,31200.0],["2000-03-16",5.5559,5.808,5.5045,5.7617,33600.0],["2000-03-17",5.5971,5.6383,5.4119,5.4839,95700.0],["2000-03-20",5.4736,5.4736,5.3296,5.4736,27600.0],["2000-03-21",5.4736,5.5971,5.4736,5.5971,7800.0],["2000-03-22",5.5971,5.6588,5.3707,5.6588,12900.0],["2000-03-23",5.6588,5.6588,5.4325,5.5148,15900.0],["2000-03-24",5.6485,5.6485,5.4428,5.4428,3000.0],["2000-03-27",5.4325,5.5971,5.4325,5.4531,6300.0],["2000-03-28",5.5971,5.5971,5.4736,5.4736,29400.0],["2000-03-29",5.4736,5.4736,5.3707,5.381,29700.0],["2000-03-30",5.3913,5.6074,5.3913,5.4119,29100.0],["2000-03-31",5.4119,5.4119,5.0827,5.0827,124500.0],["2000-04-03",5.1238,5.2884,5.1238,5.1753,4500.0],["2000-04-04",5.2164,5.4119,5.1753,5.4119,75600.0],["2000-04-05",5.2473,5.4119,5.2473,5.3913,52500.0],["2000-04-06",5.309,5.3913,5.1444,5.2679,17100.0],["2000-04-07",5.2679,5.3502,5.2679,5.3399,9900.0],["2000-04-10",5.3913,5.3913,5.2267,5.2267,15300.0],["2000-04-11",5.2267,5.2884,5.2267,5.2884,11400.0],["2000-04-12",5.3296,5.3913,5.2267,5.2679,29700.0],["2000-04-13",5.2061,5.3913,5.2061,5.3193,28200.0],["2000-04-14",5.3913,5.3913,5.2267,5.2473,50700.0],["2000-04-17",5.2473,5.3502,5.2267,5.3502,3900.0],["2000-04-18",5.2267,5.4325,5.2267,5.4325,12600.0],["2000-04-19",5.3296,5.3502,5.1855,5.1855,26400.0],["2000-04-20",5.1855,5.3296,5.165,5.3296,14100.0],["2000-04-24",5.1855,5.309,5.1032,5.1958,51600.0],["2000-04-25",5.1958,5.2884,5.1958,5.2884,31500.0],["2000-04-26",5.2679,5.309,5.2679,5.2987,59100.0],["2000-04-27",5.2987,5.6177,5.2164,5.5971,76500.0],["2000-04-28",5.5354,5.7,5.4736,5.7,45600.0],["2000-05-01",5.6897,5.7,5.5045,5.6794,15600.0],["2000-05-02",5.6794,5.6794,5.4736,5.4736,3600.0],["2000-05-03",5.5971,5.5971,5.4736,5.4736,18000.0],["2000-05-04",5.4325,5.6177,5.4325,5.6177,1800.0],["2000-05-05",5.5354,5.6177,5.4633,5.5559,6300.0],["2000-05-08",5.5251,5.5251,5.4531,5.4531,3600.0],["2000-05-09",5.4325,5.4376,5.3913,5.3913,16200.0],["2000-05-10",5.3913,5.4736,5.3296,5.381,15000.0],["2000-05-11",5.5354,5.5354,5.4325,5.4736,6300.0],["2000-05-12",5.5354,5.5971,5.4736,5.4736,28500.0],["2000-05-15",5.4736,5.5148,5.4531,5.5148,12000.0],["2000-05-16",5.6485,5.6485,5.4325,5.5482,21900.0],["2000-05-17",5.6691,5.6691,5.5559,5.5559,11700.0],["2000-05-18",5.6691,5.6691,5.4325,5.4531,6600.0],["2000-05-19",5.4119,5.4633,5.4119,5.4119,20400.0],["2000-05-22",5.4119,5.4119,5.2473,5.2679,16500.0],["2000-05-23",5.2473,5.4428,5.2267,5.4428,24300.0],["2000-05-24",5.3913,5.4222,5.309,5.4222,6300.0],["2000-05-25",5.4222,5.4222,5.3502,5.4119,16800.0],["2000-05-26",5.3399,5.4119,5.3399,5.4119,4500.0],["2000-05-30",5.3399,5.4119,5.3399,5.3502,8700.0],["2000-05-31",5.3399,5.3913,5.1855,5.1855,20700.0],["2000-06-01",5.2478,5.4759,5.2478,5.4344,7200.0],["2000-06-02",5.2322,5.5589,5.2322,5.4759,63600.0],["2000-06-05",5.5589,5.5589,5.4345,5.4967,18600.0],["2000-06-06",5.4759,5.7248,5.4759,5.5382,20700.0],["2000-06-07",5.5174,5.6004,5.5174,5.6004,5700.0],["2000-06-08",5.7041,5.7041,5.7041,5.7041,1800.0],["2000-06-09",5.5174,5.5382,5.4759,5.4759,30300.0],["2000-06-12",5.6419,5.6419,5.4344,5.4344,9900.0],["2000-06-13",5.4345,5.5589,5.4345,5.5537,69300.0],["2000-06-14",5.5589,5.5589,5.4345,5.4552,3300.0],["2000-06-15",5.4656,5.5589,5.393,5.5589,17400.0],["2000-06-16",5.6419,5.6419,5.5174,5.5693,102300.0],["2000-06-19",5.5693,5.6211,5.5693,5.6108,10800.0],["2000-06-20",5.5382,5.5382,5.5174,5.5174,1500.0],["2000-06-21",5.393,5.5589,5.3307,5.4344,27900.0],["2000-06-22",5.3619,5.3619,5.2478,5.2478,14100.0],["2000-06-23",5.2478,5.3307,5.227,5.2789,10200.0],["2000-06-26",5.227,5.3307,5.1648,5.31,23100.0],["2000-06-27",5.3359,5.3826,5.1441,5.1441,24900.0],["2000-06-28",5.227,5.2996,5.1441,5.2996,10200.0],["2000-06-29",5.2996,5.3515,5.2478,5.31,18300.0],["2000-06-30",5.31,5.6419,5.31,5.6419,67200.0],["2000-07-03",5.3722,5.4759,5.31,5.31,15000.0],["2000-07-05",5.3307,5.6211,5.31,5.31,12900.0],["2000-07-06",5.6315,5.6315,5.2893,5.393,15000.0],["2000-07-07",5.2944,5.4033,5.2893,5.3411,8400.0],["2000-07-10",5.2893,5.3204,5.2478,5.31,10200.0],["2000-07-11",5.2685,5.3826,5.2478,5.2685,29100.0],["2000-07-12",5.2685,5.2996,5.2478,5.2996,33000.0],["2000-07-13",5.227,5.2789,5.227,5.2789,6900.0],["2000-07-14",5.2374,5.2685,5.227,5.2685,15900.0],["2000-07-17",5.2685,5.2685,5.2167,5.2478,12000.0],["2000-07-18",5.2789,5.2789,5.1026,5.1752,43800.0],["2000-07-19",5.1752,5.2478,5.1752,5.2478,22500.0],["2000-07-20",5.2478,5.3619,5.2478,5.3619,55500.0],["2000-07-21",5.3722,5.4345,5.31,5.31,7200.0],["2000-07-24",5.3307,5.3307,5.31,5.31,30600.0],["2000-07-25",5.3204,5.3204,5.2581,5.2685,16800.0],["2000-07-26",5.3826,5.3826,5.31,5.3619,11400.0],["2000-07-27",5.31,5.393,5.31,5.3774,18900.0],["2000-07-28",5.3619,5.3722,5.2685,5.2685,6600.0],["2000-07-31",5.2685,5.393,5.2685,5.393,20400.0],["2000-08-01",5.3411,5.393,5.2789,5.393,6900.0],["2000-08-02",5.2737,5.31,5.2685,5.2685,18300.0],["2000-08-03",5.2685,5.31,5.2685,5.31,6300.0],["2000-08-04",5.31,5.31,5.31,5.31,5100.0],["2000-08-07",5.31,5.31,5.227,5.2996,33000.0],["2000-08-08",5.2996,5.2996,5.2996,5.2996,0.0],["2000-08-09",5.2685,5.2996,5.1544,5.1544,117000.0],["2000-08-10",5.2685,5.31,5.1544,5.1648,23400.0],["2000-08-11",5.1752,5.2167,5.1648,5.2167,1800.0],["2000-08-14",5.227,5.227,5.1544,5.2244,27300.0],["2000-08-15",5.2478,5.2478,5.1648,5.227,88800.0],["2000-08-16",5.1855,5.2685,5.1855,5.2374,7800.0],["2000-08-17",5.2996,5.2996,5.2374,5.2374,13500.0],["2000-08-18",5.31,5.31,5.1544,5.31,8700.0],["2000-08-21",5.227,5.3307,5.227,5.3307,18300.0],["2000-08-22",5.3307,5.3307,5.3204,5.3204,3000.0],["2000-08-23",5.31,5.3411,5.31,5.3307,15600.0],["2000-08-24",5.3411,5.3411,5.3204,5.3204,12900.0],["2000-08-25",5.3411,5.3411,5.3307,5.3307,2100.0],["2000-08-28",5.3307,5.3307,5.3307,5.3307,9000.0],["2000-08-29",5.3307,5.3307,5.3307,5.3307,12600.0],["2000-08-30",5.3307,5.3307,5.3307,5.3307,3600.0],["2000-08-31",5.3935,5.3935,5.3412,5.3725,26100.0],["2000-09-01",5.3516,5.3516,5.3412,5.3412,4200.0],["2000-09-05",5.3516,5.3516,5.1844,5.2471,13200.0],["2000-09-06",5.174,5.2889,5.1217,5.2889,36300.0],["2000-09-07",5.2994,5.3098,5.2994,5.3098,600.0],["2000-09-08",5.1844,5.3203,5.1844,5.1949,3600.0],["2000-09-11",5.1844,5.2367,5.1635,5.1635,8400.0],["2000-09-12",5.2889,5.3307,5.153,5.1949,9300.0],["2000-09-13",5.1949,5.1949,5.1949,5.1949,0.0],["2000-09-14",5.3307,5.3516,5.2471,5.3203,30900.0],["2000-09-15",5.1112,5.3412,5.1112,5.1949,33000.0],["2000-09-18",5.1635,5.1635,5.0172,5.0172,11700.0],["2000-09-19",5.1426,5.1426,5.1008,5.1426,3300.0],["2000-09-20",5.0799,5.0799,5.0172,5.0694,14100.0],["2000-09-21",5.0276,5.059,4.9544,4.9544,67800.0],["2000-09-22",5.0067,5.1321,4.8186,5.1321,91500.0],["2000-09-25",4.8708,5.1008,4.8081,5.059,13500.0],["2000-09-26",5.0485,5.059,5.0172,5.0485,34500.0],["2000-09-27",5.0485,5.1112,5.0381,5.1112,24900.0],["2000-09-28",5.0851,5.3516,5.0851,5.3516,36600.0],["2000-09-29",5.2262,5.3726,5.174,5.174,46800.0],["2000-10-02",5.174,5.174,4.9858,4.9858,32400.0],["2000-10-03",5.0276,5.0381,4.9963,5.0172,20400.0],["2000-10-04",5.0276,5.0799,4.9335,5.0799,13500.0],["2000-10-05",4.944,5.0799,4.9126,4.9126,16500.0],["2000-10-06",5.0903,5.0903,4.9231,5.0172,7500.0],["2000-10-09",4.944,4.9754,4.944,4.9754,2100.0],["2000-10-10",4.9545,5.0381,4.9545,4.9963,12900.0],["2000-10-11",5.059,5.1426,5.0381,5.1426,12300.0],["2000-10-12",5.1217,5.1321,5.0799,5.0903,31800.0],["2000-10-13",5.0694,5.1635,5.0694,5.1635,4200.0],["2000-10-16",4.9963,5.0172,4.9335,4.9649,10500.0],["2000-10-17",4.9231,4.944,4.8081,4.8917,28800.0],["2000-10-18",4.8395,4.8734,4.8395,4.8499,8700.0],["2000-10-19",4.8708,5.0172,4.8708,5.0172,11100.0],["2000-10-20",4.8813,5.059,4.8813,5.059,5100.0],["2000-10-23",5.0537,5.1844,5.0276,5.1844,15600.0],["2000-10-24",5.1635,5.1844,5.1426,5.174,10200.0],["2000-10-25",5.0172,5.1635,5.0172,5.1112,83700.0],["2000-10-26",5.0799,5.1426,5.0799,5.1426,3900.0],["2000-10-27",5.1426,5.1426,5.1426,5.1426,600.0],["2000-10-30",5.1008,5.174,5.1008,5.174,2700.0],["2000-10-31",5.1844,5.2053,5.1844,5.2053,5400.0],["2000-11-01",5.2158,5.3098,5.2053,5.2942,16200.0],["2000-11-02",5.2785,5.3516,5.2262,5.3098,18300.0],["2000-11-03",5.3098,5.3516,5.2053,5.3516,25800.0],["2000-11-06",5.3412,5.3412,5.1949,5.268,17700.0],["2000-11-07",5.268,5.268,5.268,5.268,0.0],["2000-11-08",5.2889,5.3516,5.268,5.268,30600.0],["2000-11-09",5.268,5.3516,5.268,5.3412,8100.0],["2000-11-10",5.2471,5.3516,5.1844,5.3516,32100.0],["2000-11-13",5.1844,5.3725,5.1844,5.3725,15300.0],["2000-11-14",5.3516,5.3595,5.3046,5.3098,11100.0],["2000-11-15",5.3516,5.498,5.3307,5.498,8100.0],["2000-11-16",5.4875,5.5084,5.4771,5.5084,6900.0],["2000-11-17",5.5189,5.5189,5.3621,5.4144,15000.0],["2000-11-20",5.3412,5.5189,5.3412,5.3935,14100.0],["2000-11-21",5.5084,5.5084,5.3412,5.3621,9300.0],["2000-11-22",5.5189,5.5189,5.3621,5.5084,13500.0],["2000-11-24",5.4666,5.5189,5.4666,5.5084,7800.0],["2000-11-27",5.3621,5.4562,5.3621,5.4353,24000.0],["2000-11-28",5.5084,5.6025,5.4771,5.4771,13500.0],["2000-11-29",5.5502,5.6025,5.4144,5.4771,173100.0],["2000-11-30",5.5189,5.5711,5.2889,5.2889,105300.0],["2000-12-01",5.5969,5.7137,5.3739,5.7137,101700.0],["2000-12-04",5.7137,5.7668,5.6819,5.7668,65100.0],["2000-12-05",5.6925,5.8306,5.6925,5.8306,61500.0],["2000-12-06",5.7775,5.8306,5.7562,5.8199,53400.0],["2000-12-07",5.7775,5.8199,5.7775,5.7775,16800.0],["2000-12-08",5.7562,5.8306,5.7562,5.8306,36300.0],["2000-12-11",5.8093,5.8306,5.7668,5.8306,43500.0],["2000-12-12",5.8518,5.9368,5.7775,5.9368,45000.0],["2000-12-13",5.7775,6.0005,5.7668,5.9474,20700.0],["2000-12-14",6.0111,6.0536,5.9049,6.043,41400.0],["2000-12-15",6.0536,6.0536,5.65,5.7137,58800.0],["2000-12-18",6.0324,6.0324,5.6288,5.873,8700.0],["2000-12-19",5.5863,5.9155,5.5863,5.8518,74700.0],["2000-12-20",5.6075,5.7775,5.5651,5.6925,45300.0],["2000-12-21",5.7775,5.8624,5.7775,5.8624,15300.0],["2000-12-22",5.8624,6.1173,5.8624,6.1173,72900.0],["2000-12-26",6.1173,6.181,6.1173,6.181,25800.0],["2000-12-27",6.1704,6.3085,6.1704,6.2554,54000.0],["2000-12-28",6.3722,7.1156,6.3722,6.7333,49500.0],["2000-12-29",6.6271,6.7227,6.4996,6.4996,65100.0],["2001-01-02",6.4784,6.4784,5.9474,5.9899,25500.0],["2001-01-03",6.1173,6.4572,6.0483,6.4572,34200.0],["2001-01-04",6.5315,6.6483,6.5315,6.5634,34200.0],["2001-01-05",6.5421,6.5421,6.2979,6.4041,21900.0],["2001-01-08",6.3934,6.5846,6.2872,6.2872,3000.0],["2001-01-09",6.3191,6.4572,6.3191,6.4572,6600.0],["2001-01-10",6.4359,6.7758,6.4359,6.7731,30000.0],["2001-01-11",6.7652,6.7652,6.4678,6.6855,9000.0],["2001-01-12",6.5846,6.5846,6.5634,6.5634,7800.0],["2001-01-16",6.659,6.6696,6.4784,6.6696,26700.0],["2001-01-17",6.7864,6.7864,6.7121,6.7864,20700.0],["2001-01-18",6.7864,6.7864,6.2766,6.2766,30600.0],["2001-01-19",6.2979,6.5846,6.2979,6.2979,26400.0],["2001-01-22",6.4359,6.4997,6.2872,6.2872,4500.0],["2001-01-23",6.3722,6.3722,6.2448,6.2872,12600.0],["2001-01-24",6.4359,6.4572,6.3828,6.3828,36000.0],["2001-01-25",6.3403,6.3403,6.0536,6.0536,17100.0],["2001-01-26",6.266,6.3722,6.043,6.2023,21300.0],["2001-01-29",6.2023,6.2023,6.2023,6.2023,1200.0],["2001-01-30",6.4572,6.4572,6.1704,6.3722,9600.0],["2001-01-31",6.3165,6.3191,6.3165,6.3191,8400.0],["2001-02-01",6.2872,6.6058,6.2872,6.3403,4500.0],["2001-02-02",6.4147,6.4147,6.351,6.351,69600.0],["2001-02-05",6.343,6.4465,6.3403,6.4465,5400.0],["2001-02-06",6.3297,6.4572,6.3297,6.4253,8100.0],["2001-02-07",6.3297,6.4784,6.3297,6.4784,20100.0],["2001-02-08",6.5315,6.5315,6.3403,6.3403,4500.0],["2001-02-09",6.3881,6.4572,6.2979,6.2979,15900.0],["2001-02-12",6.4572,6.5421,6.4572,6.5421,13500.0],["2001-02-13",6.5421,6.574,6.3934,6.3934,9000.0],["2001-02-14",6.4041,6.4465,6.266,6.4147,12300.0],["2001-02-15",6.574,6.574,6.2979,6.3934,13200.0],["2001-02-16",6.2872,6.3722,6.2872,6.3669,6600.0],["2001-02-20",6.266,6.3669,6.266,6.2979,15300.0],["2001-02-21",6.3165,6.351,6.2872,6.3191,28200.0],["2001-02-22",6.3297,6.4253,6.3297,6.4253,5700.0],["2001-02-23",6.3085,6.5634,6.3085,6.5182,31800.0],["2001-02-26",6.4572,6.5421,6.4572,6.4678,30600.0],["2001-02-27",6.5262,6.5315,6.4572,6.4572,17400.0],["2001-02-28",6.4784,6.5209,6.4572,6.5209,12000.0],["2001-03-01",6.526,6.5688,6.526,6.5581,27900.0],["2001-03-02",6.5367,6.7828,6.5367,6.7828,20100.0],["2001-03-05",6.7828,6.7828,6.526,6.5581,11700.0],["2001-03-06",6.6758,6.6758,6.4297,6.5474,33300.0],["2001-03-07",6.6116,6.6758,6.6116,6.6731,11700.0],["2001-03-08",6.6758,6.6758,6.5153,6.5153,12000.0],["2001-03-09",6.5046,6.526,6.4725,6.4725,6600.0],["2001-03-12",6.5902,6.5902,6.3869,6.3869,29400.0],["2001-03-13",6.4939,6.5902,6.4297,6.526,30000.0],["2001-03-14",6.5474,6.6544,6.419,6.6544,19200.0],["2001-03-15",6.5046,6.6758,6.4404,6.4993,12300.0],["2001-03-16",6.5902,6.5902,6.4297,6.4672,56700.0],["2001-03-19",6.5902,6.7614,6.4618,6.7587,20100.0],["2001-03-20",6.6758,6.7186,6.4404,6.4404,8100.0],["2001-03-21",6.4886,6.7614,6.4886,6.7614,24300.0],["2001-03-22",6.7614,6.8363,6.5902,6.8042,39600.0],["2001-03-23",6.8149,6.9326,6.7614,6.8363,35400.0],["2001-03-26",6.847,6.954,6.7935,6.9005,21300.0],["2001-03-27",6.8443,7.0716,6.7935,7.0716,33300.0],["2001-03-28",7.0182,7.0823,6.7614,6.8256,16800.0],["2001-03-29",6.847,7.1465,6.847,7.1465,12900.0],["2001-03-30",7.0609,7.6173,7.0609,7.4354,85200.0],["2001-04-02",7.1465,7.2749,7.1251,7.2749,36300.0],["2001-04-03",7.1037,7.1225,6.9754,7.0823,26400.0],["2001-04-04",7.0823,7.1465,6.9433,6.9433,6300.0],["2001-04-05",6.9326,7.1679,6.9112,7.1679,17100.0],["2001-04-06",6.8898,7.1679,6.8898,7.1037,6600.0],["2001-04-09",7.0181,7.1465,7.0181,7.1123,3300.0],["2001-04-10",7.1551,7.2321,7.0986,7.1089,20400.0],["2001-04-11",7.114,7.2321,7.0182,7.0182,45000.0],["2001-04-12",7.0182,7.0199,6.9411,7.0182,104400.0],["2001-04-16",7.1191,7.1209,6.8983,6.9411,10500.0],["2001-04-17",6.9531,7.0353,6.9497,6.9514,16500.0],["2001-04-18",7.037,7.1636,6.8863,6.8881,15000.0],["2001-04-19",6.8863,6.9668,6.8042,6.8042,27000.0],["2001-04-20",6.8521,6.9137,6.6929,6.7186,13200.0],["2001-04-23",6.6929,6.6929,6.6758,6.6929,4200.0],["2001-04-24",6.6553,6.6553,6.6244,6.6244,5400.0],["2001-04-25",6.609,6.847,6.609,6.847,29400.0],["2001-04-26",6.734,6.758,6.734,6.758,1500.0],["2001-04-27",6.8898,6.9343,6.6108,6.847,15900.0],["2001-04-30",6.7614,6.8453,6.5902,6.5902,6600.0],["2001-05-01",6.5902,6.6655,6.5902,6.6262,5700.0],["2001-05-02",6.7511,6.7511,6.5902,6.5953,9600.0],["2001-05-03",6.5902,6.7186,6.5902,6.6758,15900.0],["2001-05-04",6.7614,6.7614,6.5149,6.6416,21000.0],["2001-05-07",6.7186,6.7186,6.5046,6.5046,1800.0],["2001-05-08",6.5046,6.6655,6.5046,6.6655,1200.0],["2001-05-09",6.4875,6.7186,6.4875,6.7186,4800.0],["2001-05-10",6.7186,6.7186,6.4807,6.4807,3300.0],["2001-05-11",6.7186,6.7186,6.4379,6.4379,3300.0],["2001-05-14",6.5046,6.5046,6.4225,6.4225,5400.0],["2001-05-15",6.5063,6.5063,6.3523,6.3523,41700.0],["2001-05-16",6.3591,6.5885,6.3591,6.3762,17100.0],["2001-05-17",6.5474,6.6826,6.5457,6.5457,3600.0],["2001-05-18",6.5474,6.5474,6.419,6.419,55800.0],["2001-05-21",6.3762,6.5731,6.3762,6.3762,19500.0],["2001-05-22",6.3762,6.455,6.3745,6.3848,22200.0],["2001-05-23",6.4944,6.4944,6.3677,6.3797,3900.0],["2001-05-24",6.378,6.4926,6.3763,6.3934,42900.0],["2001-05-25",6.419,6.4858,6.3762,6.378,6900.0],["2001-05-29",6.378,6.3934,6.366,6.3762,45900.0],["2001-05-30",6.3762,6.5046,6.3762,6.3762,33000.0],["2001-05-31",6.5046,6.5046,6.3762,6.4447,14100.0],["2001-06-01",6.424,6.5534,6.424,6.5361,26700.0],["2001-06-04",6.424,6.524,6.424,6.4982,6600.0],["2001-06-05",6.4257,6.5154,6.4257,6.5102,36300.0],["2001-06-06",6.5223,6.5223,6.4326,6.4585,2400.0],["2001-06-07",6.4585,6.6482,6.4585,6.6482,34500.0],["2001-06-08",6.5534,6.6223,6.5378,6.6223,13500.0],["2001-06-11",6.581,6.6827,6.581,6.6068,19800.0],["2001-06-12",6.6724,6.6741,6.6051,6.6396,16500.0],["2001-06-13",6.6396,6.7224,6.6241,6.6741,42000.0],["2001-06-14",6.7258,6.7258,6.6655,6.6741,24600.0],["2001-06-15",6.6931,6.7172,6.6655,6.6827,44700.0],["2001-06-18",6.7172,6.7172,6.6568,6.6706,1500.0],["2001-06-19",6.7,6.7034,6.6655,6.6827,26700.0],["2001-06-20",6.6741,6.7741,6.6741,6.7741,39000.0],["2001-06-21",6.7017,6.9414,6.6793,6.9138,34200.0],["2001-06-22",6.9207,6.9241,6.7396,6.7396,15300.0],["2001-06-25",6.7224,6.8931,6.7224,6.8138,45600.0],["2001-06-26",6.8552,6.8983,6.8207,6.8897,49800.0],["2001-06-27",6.8897,6.9586,6.8724,6.8897,30000.0],["2001-06-28",6.9586,7.088,6.95,7.088,13200.0],["2001-06-29",7.1483,7.4156,7.0173,7.407,14100.0],["2001-07-02",7.2432,7.5881,7.0794,7.2415,43500.0],["2001-07-03",7.2415,7.2949,7.0897,7.2949,15000.0],["2001-07-05",7.0966,7.0966,6.9414,6.9414,15900.0],["2001-07-06",6.9414,6.9845,6.8897,6.8897,6600.0],["2001-07-09",6.8483,6.9345,6.7258,6.8931,8400.0],["2001-07-10",6.7258,6.7603,6.7258,6.75,15300.0],["2001-07-11",6.7431,6.9397,6.7413,6.8465,17700.0],["2001-07-12",6.9535,7.0362,6.8517,6.881,28200.0],["2001-07-13",7.0362,7.1259,6.8638,7.1259,26400.0],["2001-07-16",7.1552,7.2415,7.1552,7.1742,14700.0],["2001-07-17",7.2501,7.2501,7.0707,7.088,14400.0],["2001-07-18",7.0707,7.0759,6.9069,7.0742,57900.0],["2001-07-19",7.088,7.2691,7.0759,7.2691,121500.0],["2001-07-20",7.1863,7.2725,7.1863,7.2725,10500.0],["2001-07-23",7.2432,7.2829,7.0707,7.2432,66900.0],["2001-07-24",7.2863,7.2863,7.0345,7.2087,16800.0],["2001-07-25",7.1742,7.3156,7.1742,7.3156,36000.0],["2001-07-26",7.2432,7.5864,7.119,7.457,50400.0],["2001-07-27",7.5622,7.5622,7.2949,7.3329,86400.0],["2001-07-30",7.2432,7.4881,7.2001,7.4881,7500.0],["2001-07-31",7.2346,7.4157,7.2122,7.2294,206700.0],["2001-08-01",7.2294,7.2691,7.2259,7.2604,36900.0],["2001-08-02",7.2432,7.4105,7.2432,7.3294,17700.0],["2001-08-03",7.3294,7.4674,7.2949,7.3639,14100.0],["2001-08-06",7.4484,7.4484,7.3036,7.3294,9900.0],["2001-08-07",7.3725,7.3725,7.2794,7.2949,12600.0],["2001-08-08",7.2863,7.2863,7.2863,7.2863,5700.0],["2001-08-09",7.2777,7.4536,7.2777,7.2984,9300.0],["2001-08-10",7.4139,7.457,7.2863,7.457,13800.0],["2001-08-13",7.3294,7.4588,7.3208,7.3208,6000.0],["2001-08-14",7.4553,7.545,7.2967,7.4019,12300.0],["2001-08-15",7.3173,7.5381,7.3173,7.4122,6600.0],["2001-08-16",7.326,7.476,7.2949,7.4157,9000.0],["2001-08-17",7.3122,7.5536,7.3122,7.5346,5100.0],["2001-08-20",7.3208,7.5467,7.3208,7.5467,22800.0],["2001-08-21",7.5519,7.5881,7.3363,7.5019,38100.0],["2001-08-22",7.4777,7.5226,7.4053,7.5226,6300.0],["2001-08-23",7.3863,7.5415,7.3863,7.4639,8100.0],["2001-08-24",7.338,7.545,7.338,7.545,4500.0],["2001-08-27",7.3242,7.5364,7.3139,7.3191,5100.0],["2001-08-28",7.3087,7.3346,7.3087,7.3122,8400.0],["2001-08-29",7.3122,7.3639,7.3122,7.3639,4500.0],["2001-08-30",7.357,7.4629,7.1608,7.2424,92400.0],["2001-08-31",7.2424,7.4524,7.1417,7.4524,7200.0],["2001-09-04",7.2181,7.2997,7.2181,7.2424,12900.0],["2001-09-05",7.4629,7.4629,7.1816,7.3604,22800.0],["2001-09-06",7.1191,7.4542,7.0827,7.1313,27600.0],["2001-09-07",7.1174,7.2077,7.0688,7.0688,5700.0],["2001-09-10",7.1174,7.1174,7.0306,7.1174,16800.0],["2001-09-17",7.0132,7.1903,7.0098,7.0219,78900.0],["2001-09-18",7.0132,7.0306,6.9351,6.9438,21000.0],["2001-09-19",6.9039,7.0792,6.8553,6.9074,22500.0],["2001-09-20",7.048,7.048,6.7702,6.8987,71100.0],["2001-09-21",6.7685,7.0306,6.7685,6.9056,233400.0],["2001-09-24",7.0514,7.0827,6.857,6.9438,129900.0],["2001-09-25",7.0237,7.1105,6.8657,7.0375,45000.0],["2001-09-26",7.0376,7.0376,6.8692,6.9334,59400.0],["2001-09-27",7.0462,7.0462,6.8379,6.9438,46800.0],["2001-09-28",6.9438,7.0462,6.8831,7.0445,28500.0],["2001-10-01",6.9403,6.9594,6.8709,6.9004,8700.0],["2001-10-02",6.9386,7.0063,6.9056,7.0063,35700.0],["2001-10-03",6.9785,7.2459,6.9785,7.1105,10500.0],["2001-10-04",6.9369,7.1556,6.9369,6.9924,14400.0],["2001-10-05",6.9924,7.1608,6.9924,7.1556,7500.0],["2001-10-08",7.1157,7.1157,6.9456,6.949,4500.0],["2001-10-09",6.9438,7.0792,6.9091,7.0775,6000.0],["2001-10-10",7.0775,7.0775,6.7945,6.7945,8100.0],["2001-10-11",6.9004,6.9438,6.7945,6.9438,3600.0],["2001-10-12",6.7963,6.9421,6.7789,6.798,3900.0],["2001-10-15",6.7997,6.9282,6.7633,6.772,8400.0],["2001-10-16",6.8553,6.8987,6.7407,6.7824,17400.0],["2001-10-17",6.7355,6.7459,6.5966,6.5966,15300.0],["2001-10-18",6.7355,6.7355,6.581,6.5862,13500.0],["2001-10-19",6.581,6.6834,6.5636,6.5984,35100.0],["2001-10-22",6.6574,6.9612,6.6487,6.923,35700.0],["2001-10-23",6.8414,7.0827,6.7494,6.9317,53100.0],["2001-10-24",6.9299,7.107,6.8622,6.9542,44100.0],["2001-10-25",7.0827,7.1174,6.864,7.0966,85200.0],["2001-10-26",7.1174,7.1174,6.9265,6.9299,15600.0],["2001-10-29",6.9195,7.1122,6.9178,6.9438,8100.0],["2001-10-30",6.9334,7.074,6.6834,6.6834,21600.0],["2001-10-31",6.9247,6.9247,6.7268,6.7529,8100.0],["2001-11-01",6.9386,7.0133,6.9386,7.0133,3000.0],["2001-11-02",6.7633,7.0219,6.7633,6.857,9900.0],["2001-11-05",6.7615,7.3327,6.7615,7.3049,66600.0],["2001-11-06",7.2858,7.291,7.1973,7.291,8700.0],["2001-11-07",7.1348,7.2823,7.1191,7.1278,15000.0],["2001-11-08",7.1278,7.1643,6.9455,6.9455,12600.0],["2001-11-09",7.2667,7.2667,6.9021,7.1,17100.0],["2001-11-12",6.8501,7.1174,6.7702,7.0966,4500.0],["2001-11-13",7.0879,7.1174,6.7546,7.074,55200.0],["2001-11-14",7.0948,7.324,6.9299,7.324,128700.0],["2001-11-15",7.1695,7.2823,7.1174,7.1677,6900.0],["2001-11-16",7.1018,7.3257,7.0671,7.291,47400.0],["2001-11-19",7.1695,7.291,7.0966,7.2893,21300.0],["2001-11-20",7.2476,7.3847,7.2476,7.2962,41400.0],["2001-11-21",7.1695,7.2736,7.1695,7.2042,5100.0],["2001-11-23",7.2042,7.2736,7.2042,7.2615,6900.0],["2001-11-26",7.2059,7.3587,7.1747,7.2893,38400.0],["2001-11-27",7.1868,7.3431,7.1695,7.1886,7500.0],["2001-11-28",7.291,7.3518,7.258,7.3344,23400.0],["2001-11-29",7.383,7.3865,7.2719,7.3865,114600.0],["2001-11-30",7.2719,7.39,7.2719,7.2858,9600.0],["2001-12-03",7.2613,7.4011,7.2526,7.3242,23700.0],["2001-12-04",7.3417,7.513,7.3417,7.478,24000.0],["2001-12-05",7.4798,7.707,7.4606,7.5392,46800.0],["2001-12-06",7.5584,7.7751,7.534,7.6965,29700.0],["2001-12-07",7.7,7.7839,7.3592,7.7017,31800.0],["2001-12-10",7.6912,7.7332,7.3941,7.7332,27900.0],["2001-12-11",7.7751,7.7751,7.4955,7.6912,25200.0],["2001-12-12",7.6912,7.707,7.4099,7.707,39600.0],["2001-12-13",7.7157,7.7157,7.6877,7.707,14400.0],["2001-12-14",7.7157,7.7507,7.6808,7.7507,17700.0],["2001-12-17",7.6895,7.8293,7.6895,7.8293,44400.0],["2001-12-18",7.831,7.8555,7.7769,7.8293,13200.0],["2001-12-19",7.5899,7.8328,7.5899,7.7769,17100.0],["2001-12-20",7.5899,7.8293,7.5899,7.5899,14100.0],["2001-12-21",7.8293,7.8293,7.4291,7.6895,126000.0],["2001-12-24",7.707,7.7192,7.6877,7.7192,3600.0],["2001-12-26",7.6895,7.7489,7.6475,7.6982,18000.0],["2001-12-27",7.7419,7.7419,7.6196,7.6895,15300.0],["2001-12-28",7.6895,7.7769,7.5567,7.7769,41700.0],["2001-12-31",7.4308,7.6877,7.4291,7.5217,29100.0],["2002-01-02",7.5322,7.5427,7.2246,7.2491,42000.0],["2002-01-03",7.2526,7.52,7.2526,7.3662,15600.0],["2002-01-04",7.4833,7.5444,7.4274,7.4903,9900.0],["2002-01-07",7.4798,7.6021,7.4291,7.5095,28800.0],["2002-01-08",7.5147,7.6021,7.4973,7.4973,11700.0],["2002-01-09",7.5008,7.6458,7.4973,7.6004,12600.0],["2002-01-10",7.5462,7.5969,7.3749,7.3749,30900.0],["2002-01-11",7.4274,7.7769,7.4099,7.7716,145500.0],["2002-01-14",7.6563,7.845,7.6021,7.7209,31200.0],["2002-01-15",7.8188,7.8555,7.6126,7.7699,114300.0],["2002-01-16",7.7419,7.7769,7.7157,7.7244,38100.0],["2002-01-17",7.7175,7.7769,7.7175,7.7769,6600.0],["2002-01-18",7.7332,7.7769,7.7332,7.7332,13500.0],["2002-01-22",7.7646,7.7646,7.686,7.6877,17400.0],["2002-01-23",7.7105,7.7769,7.7105,7.7384,39000.0],["2002-01-24",7.6895,7.7507,7.6895,7.7507,5400.0],["2002-01-25",7.6895,7.7769,7.6895,7.7664,63300.0],["2002-01-28",7.7594,7.8206,7.7332,7.8118,65100.0],["2002-01-29",7.7856,7.8555,7.7856,7.8293,33300.0],["2002-01-30",7.7769,8.1439,7.7769,8.1439,48000.0],["2002-01-31",8.1439,8.1439,8.0949,8.1369,83400.0],["2002-02-01",8.1369,8.3099,8.1316,8.2208,46500.0],["2002-02-04",8.2208,8.2278,8.1876,8.1876,24900.0],["2002-02-05",8.1876,8.2138,8.1788,8.2138,10800.0],["2002-02-06",8.1823,8.2347,8.1788,8.205,12600.0],["2002-02-07",8.2312,8.2347,8.1823,8.2138,6300.0],["2002-02-08",8.1893,8.4375,8.1893,8.434,34800.0],["2002-02-11",8.3448,8.4322,8.3379,8.406,28200.0],["2002-02-12",8.3798,8.572,8.3798,8.5633,16200.0],["2002-02-13",8.4759,8.6507,8.3885,8.6507,179100.0],["2002-02-14",8.6507,8.7293,8.5283,8.5895,30900.0],["2002-02-15",8.4515,8.6804,8.4515,8.6262,18900.0],["2002-02-19",8.607,8.6489,8.4951,8.5808,11400.0],["2002-02-20",8.5895,8.7206,8.5808,8.7206,7500.0],["2002-02-21",8.6507,8.7363,8.6017,8.6594,42900.0],["2002-02-22",8.6507,8.7188,8.6157,8.7188,13500.0],["2002-02-25",8.6052,8.6856,8.5982,8.6839,69900.0],["2002-02-26",8.6856,8.7293,8.6157,8.7188,25500.0],["2002-02-27",8.7118,8.7643,8.6402,8.6996,28800.0],["2002-02-28",8.6944,8.7363,8.6944,8.7031,7500.0],["2002-03-01",8.6944,8.7276,8.6315,8.6769,40800.0],["2002-03-04",8.6944,8.7293,8.6507,8.7206,19800.0],["2002-03-05",8.7206,8.7468,8.6122,8.6874,21900.0],["2002-03-06",8.7381,8.8062,8.6612,8.7381,39900.0],["2002-03-07",8.7943,9.3183,8.7943,9.1424,65400.0],["2002-03-08",9.1336,9.1336,8.9244,9.0405,39600.0],["2002-03-11",8.9508,9.0246,8.949,9.0123,37800.0],["2002-03-12",9.0264,9.0809,9.0229,9.0809,27300.0],["2002-03-13",9.0985,9.2479,9.0598,9.2321,28800.0],["2002-03-14",9.2391,9.3358,9.1442,9.3358,54300.0],["2002-03-15",9.2514,9.3886,9.1776,9.3517,42600.0],["2002-03-18",9.3974,9.3974,9.1881,9.3183,20100.0],["2002-03-19",9.2761,9.4501,9.2497,9.415,48300.0],["2002-03-20",9.371,9.3974,9.327,9.3939,29700.0],["2002-03-21",9.3939,9.5117,9.2708,9.4325,58800.0],["2002-03-22",9.4571,9.4571,9.3182,9.3886,18300.0],["2002-03-25",9.3886,9.3991,9.327,9.327,33600.0],["2002-03-26",9.3183,9.4941,9.3183,9.4941,27600.0],["2002-03-27",9.4941,9.538,9.4888,9.538,17700.0],["2002-03-28",9.4501,9.4501,9.3798,9.4413,7200.0],["2002-04-01",9.4237,9.4853,9.4027,9.4027,13500.0],["2002-04-02",9.4361,9.4361,9.3675,9.4325,14700.0],["2002-04-03",9.4484,9.582,9.4484,9.524,7200.0],["2002-04-04",9.5292,9.5292,9.378,9.4413,20700.0],["2002-04-05",9.3886,9.4923,9.378,9.378,1800.0],["2002-04-08",9.4501,9.4501,9.3657,9.3815,5700.0],["2002-04-09",9.422,9.5292,9.3657,9.4431,36300.0],["2002-04-10",9.4431,9.4431,9.4431,9.4431,9600.0],["2002-04-11",9.5908,9.6347,9.4712,9.4941,11700.0],["2002-04-12",9.4501,9.582,9.4501,9.5169,33300.0],["2002-04-15",9.5468,9.6066,9.4589,9.4765,18000.0],["2002-04-16",9.4519,9.582,9.2761,9.582,31500.0],["2002-04-17",9.582,9.582,9.4659,9.5679,15300.0],["2002-04-18",9.582,9.582,9.3974,9.3974,5700.0],["2002-04-19",9.5433,9.582,9.4501,9.5521,14400.0],["2002-04-22",9.4659,9.538,9.4659,9.5275,29700.0],["2002-04-23",9.5222,9.5802,9.4114,9.5029,35700.0],["2002-04-24",9.4589,9.5363,9.4589,9.5363,13500.0],["2002-04-25",9.4941,9.6699,9.4941,9.6347,33000.0],["2002-04-26",9.5908,9.6611,9.5908,9.6013,3600.0],["2002-04-29",9.6031,9.6611,9.6031,9.633,6000.0],["2002-04-30",9.633,9.9301,9.6259,9.9301,90000.0],["2002-05-01",9.9336,10.0303,9.9283,9.9758,37800.0],["2002-05-02",9.902,10.3608,9.902,10.2079,100800.0],["2002-05-03",10.2571,10.505,10.2571,10.4171,81600.0],["2002-05-06",10.4681,10.5349,10.3819,10.4734,48900.0],["2002-05-07",10.4206,10.4751,10.4206,10.4241,55800.0],["2002-05-08",10.4611,10.5402,10.4066,10.505,94200.0],["2002-05-09",10.5261,10.5384,10.3608,10.4611,33300.0],["2002-05-10",10.3573,10.5384,10.1411,10.3151,39000.0],["2002-05-13",10.2993,10.3011,10.1956,10.2413,12000.0],["2002-05-14",10.2413,10.5402,10.1639,10.4716,28500.0],["2002-05-15",10.1639,10.5402,10.1639,10.5402,35700.0],["2002-05-16",10.1393,10.4611,10.1393,10.4224,22500.0],["2002-05-17",10.4224,10.4224,10.127,10.3802,174900.0],["2002-05-20",10.3696,10.3696,10.2413,10.2606,16500.0],["2002-05-21",10.2659,10.3626,10.2413,10.243,21300.0],["2002-05-22",10.243,10.28,10.2413,10.2694,27900.0],["2002-05-23",10.243,10.3204,10.243,10.2518,12000.0],["2002-05-24",10.243,10.2975,10.243,10.2589,19500.0],["2002-05-28",10.2589,10.3485,10.2589,10.294,105600.0],["2002-05-29",10.2765,10.6017,10.2765,10.512,155700.0],["2002-05-30",10.512,10.5841,10.4804,10.5507,58200.0],["2002-05-31",10.4751,10.5525,10.4312,10.4312,17100.0],["2002-06-03",10.6026,10.6026,10.2792,10.2792,31500.0],["2002-06-04",10.4082,10.4082,10.2704,10.3375,24000.0],["2002-06-05",10.3552,10.3552,10.2545,10.2545,25800.0],["2002-06-06",10.258,10.3587,10.2421,10.2456,50700.0],["2002-06-07",10.2527,10.3287,10.1343,10.2244,36900.0],["2002-06-10",10.2386,10.2492,10.1431,10.2368,16800.0],["2002-06-11",10.2492,10.3817,10.2227,10.2509,41700.0],["2002-06-12",10.3499,10.5213,10.2509,10.5213,129600.0],["2002-06-13",10.5231,10.7439,10.5195,10.6344,252000.0],["2002-06-14",10.6909,10.7351,10.6273,10.6909,129000.0],["2002-06-17",10.7245,11.0709,10.7174,11.0709,335100.0],["2002-06-18",11.0709,11.1327,11.0532,11.1327,169200.0],["2002-06-19",11.0461,11.1327,11.0443,11.062,42000.0],["2002-06-20",11.1327,11.2281,11.062,11.184,99600.0],["2002-06-21",11.1963,11.3713,11.184,11.3412,92400.0],["2002-06-24",11.1327,11.6098,11.1327,11.4791,342900.0],["2002-06-25",11.4685,11.9632,11.4154,11.6134,201000.0],["2002-06-26",11.6116,11.8749,11.5232,11.8378,196800.0],["2002-06-27",11.8484,11.8837,11.495,11.5656,88200.0],["2002-06-28",11.9279,11.9367,11.707,11.9067,302100.0],["2002-07-01",11.6646,11.7954,10.6538,11.0284,300600.0],["2002-07-02",11.0832,11.3978,11.0002,11.0903,269400.0],["2002-07-03",11.0461,11.115,11.009,11.009,53100.0],["2002-07-05",11.0797,11.2387,11.009,11.1893,27300.0],["2002-07-08",11.2211,11.2211,11.0002,11.0709,105600.0],["2002-07-09",11.0709,11.2175,10.7192,11.0249,46200.0],["2002-07-10",10.797,11.0603,10.797,10.8853,40800.0],["2002-07-11",10.8676,10.9648,10.6503,10.9648,77700.0],["2002-07-12",10.7793,11.3059,10.7793,11.2811,117000.0],["2002-07-15",11.3518,11.9721,11.3501,11.9491,411300.0],["2002-07-16",11.8926,12.0693,11.806,11.9526,136500.0],["2002-07-17",11.9332,11.9332,11.7812,11.9279,76800.0],["2002-07-18",11.9526,11.9526,11.753,11.8855,69300.0],["2002-07-19",11.8855,11.8855,11.4861,11.4861,187200.0],["2002-07-22",11.4861,11.4879,11.1557,11.2564,98400.0],["2002-07-23",11.168,11.4419,10.6026,10.85,96900.0],["2002-07-24",10.6379,11.3978,10.4259,11.3183,63000.0],["2002-07-25",11.1327,11.4773,11.0443,11.4402,314400.0],["2002-07-26",11.3112,11.5745,11.2652,11.5727,37800.0],["2002-07-29",11.5745,11.988,11.4932,11.9155,121500.0],["2002-07-30",11.9102,11.9279,11.6628,11.9261,62700.0],["2002-07-31",11.6204,11.9933,11.6187,11.9279,65400.0],["2002-08-01",11.9986,12.0604,11.8413,12.0604,76800.0],["2002-08-02",11.882,12.1046,11.6982,11.7689,92100.0],["2002-08-05",11.813,11.9456,11.7512,11.7512,28800.0],["2002-08-06",11.7927,12.3255,11.7052,12.3255,77400.0],["2002-08-07",12.3255,12.4315,11.8219,12.3043,126600.0],["2002-08-08",12.3918,12.7072,12.2062,12.6939,218400.0],["2002-08-09",12.6436,12.6754,12.2248,12.3255,109200.0],["2002-08-12",12.572,12.5747,12.3918,12.5508,48000.0],["2002-08-13",12.6144,12.6144,12.193,12.193,36600.0],["2002-08-14",12.2062,12.6171,12.0339,12.5349,76000.0],["2002-08-15",12.458,12.5693,11.8802,12.0657,126000.0],["2002-08-16",12.0604,12.6171,11.9544,12.6171,85400.0],["2002-08-19",12.4845,12.7072,12.2619,12.7045,171600.0],["2002-08-20",12.3918,12.9882,12.3918,12.6886,315400.0],["2002-08-21",12.8556,13.1207,12.8238,13.0783,187800.0],["2002-08-22",13.1817,13.1817,12.731,13.0332,69400.0],["2002-08-23",12.7761,12.9882,12.7231,12.7629,84000.0],["2002-08-26",12.7231,13.0412,12.5508,12.9882,39600.0],["2002-08-27",13.0889,13.0889,12.8291,12.8291,65400.0],["2002-08-28",13.0889,13.0889,12.5243,12.5243,96200.0],["2002-08-29",12.5137,12.8344,12.5137,12.6701,137200.0],["2002-08-30",12.5985,12.9219,12.458,12.5747,52200.0],["2002-09-03",12.6279,12.966,12.391,12.8302,94600.0],["2002-09-04",12.8755,13.1896,12.8462,13.1816,116200.0],["2002-09-05",13.1869,13.2295,12.942,13.0485,526400.0],["2002-09-06",13.1549,13.1549,12.6652,13.0431,63400.0],["2002-09-09",13.0511,13.0538,12.8036,12.9047,69000.0],["2002-09-10",12.9713,13.0165,12.6146,12.9313,37200.0],["2002-09-11",12.6199,12.9952,12.6199,12.8249,91400.0],["2002-09-12",12.7104,12.8036,12.6572,12.7636,50600.0],["2002-09-13",12.777,13.0165,12.6998,12.9047,98400.0],["2002-09-16",12.729,12.8222,12.6279,12.6652,26200.0],["2002-09-17",12.8382,12.8568,12.4282,12.6492,325400.0],["2002-09-18",12.4043,12.6279,12.1887,12.2472,70200.0],["2002-09-19",12.0849,12.2047,11.5658,11.6563,58600.0],["2002-09-20",11.7122,12.0982,11.5019,11.9039,155800.0],["2002-09-23",11.8293,11.8826,11.3262,11.6829,48400.0],["2002-09-24",11.6856,11.9252,11.5605,11.8001,38000.0],["2002-09-25",11.7921,12.1887,11.6856,12.1887,72200.0],["2002-09-26",12.202,12.3537,12.1514,12.3537,28600.0],["2002-09-27",12.202,12.6332,12.1115,12.1141,27200.0],["2002-09-30",12.3457,12.7503,12.0849,12.5028,71800.0],["2002-10-01",12.3244,12.777,12.3244,12.777,156600.0],["2002-10-02",12.7636,12.8435,12.6731,12.769,146600.0],["2002-10-03",12.8302,13.0831,12.5906,13.0777,184400.0],["2002-10-04",13.0405,13.0431,12.4469,12.6439,92400.0],["2002-10-07",12.8275,12.8302,11.619,11.619,69800.0],["2002-10-08",11.619,11.9198,11.5685,11.6563,50000.0],["2002-10-09",12.0982,12.0982,11.1798,11.1958,42000.0],["2002-10-10",11.1798,11.6483,11.1798,11.5977,45400.0],["2002-10-11",11.7122,12.4575,11.5924,12.2952,72800.0],["2002-10-14",11.9784,12.1913,11.8,12.0343,47000.0],["2002-10-15",11.8639,12.5374,11.848,12.5347,57000.0],["2002-10-16",12.4469,12.8382,12.4389,12.7237,107000.0],["2002-10-17",12.8062,12.8728,12.5241,12.8515,41000.0],["2002-10-18",12.4442,13.1363,12.4442,13.0218,93200.0],["2002-10-21",13.0139,13.1097,12.8169,12.9979,16800.0],["2002-10-22",13.0671,13.0671,12.3111,12.4575,60000.0],["2002-10-23",12.5773,12.8701,12.3644,12.8275,25400.0],["2002-10-24",12.5188,12.8781,12.5188,12.7051,36200.0],["2002-10-25",12.6998,12.9739,12.6998,12.9473,38600.0],["2002-10-28",13.0032,13.0431,12.8941,12.8941,213800.0],["2002-10-29",12.8728,13.0325,12.5773,13.0325,65800.0],["2002-10-30",12.6785,13.0431,12.6785,12.9979,49200.0],["2002-10-31",12.769,13.107,12.769,12.958,43800.0],["2002-11-01",12.9899,13.3093,12.942,13.3093,124600.0],["2002-11-04",13.4078,13.4078,12.8435,13.0085,77400.0],["2002-11-05",12.8435,13.1762,12.8435,13.1762,41800.0],["2002-11-06",13.2428,13.3093,13.0165,13.0964,33400.0],["2002-11-07",13.3093,13.3093,12.8302,12.8488,53800.0],["2002-11-08",12.9526,13.2428,12.4708,12.4921,55600.0],["2002-11-11",12.6066,12.6066,12.0183,12.0183,63600.0],["2002-11-12",12.1381,12.2446,12.0077,12.1088,51600.0],["2002-11-13",12.0982,12.1913,12.0077,12.0077,23800.0],["2002-11-14",12.0157,12.2446,11.9784,12.2446,71200.0],["2002-11-15",12.2446,12.2446,11.9385,12.0609,57000.0],["2002-11-18",11.9811,12.2446,11.9811,11.997,46400.0],["2002-11-19",11.9385,12.2845,11.9385,12.1221,84200.0],["2002-11-20",12.1141,12.3271,12.0929,12.3271,44400.0],["2002-11-21",12.3244,12.3777,12.0769,12.1913,42200.0],["2002-11-22",12.0849,12.3271,12.0849,12.2446,35800.0],["2002-11-25",12.2446,12.3644,12.2419,12.2606,25000.0],["2002-11-26",12.3351,12.3777,11.9172,12.1754,53400.0],["2002-11-27",12.005,12.391,12.005,12.391,57000.0],["2002-11-29",12.391,12.391,12.0982,12.1275,19000.0],["2002-12-02",12.1088,12.3138,11.9411,12.0689,48800.0],["2002-12-03",11.8978,12.0769,11.7668,11.7775,47000.0],["2002-12-04",11.7641,11.9058,11.6304,11.7828,73000.0],["2002-12-05",11.6973,11.7534,11.6572,11.6839,79600.0],["2002-12-06",11.6866,11.7882,11.6171,11.6999,71600.0],["2002-12-09",11.6438,11.7801,11.5475,11.5983,112000.0],["2002-12-10",11.6705,11.7454,11.6572,11.6973,53400.0],["2002-12-11",11.6171,11.7721,11.6171,11.7721,84600.0],["2002-12-12",11.7133,11.9513,11.7133,11.8176,88200.0],["2002-12-13",11.7935,11.8309,11.7213,11.8176,42800.0],["2002-12-16",11.7641,11.7908,11.4433,11.7908,70000.0],["2002-12-17",11.732,11.7775,11.4352,11.4967,105400.0],["2002-12-18",11.5823,11.5823,11.3764,11.5021,299400.0],["2002-12-19",11.5903,11.6064,11.4566,11.5743,67400.0],["2002-12-20",11.4379,11.7641,11.4058,11.7588,218200.0],["2002-12-23",11.5903,12.0502,11.5903,12.0502,76200.0],["2002-12-24",12.0502,12.2908,12.0502,12.2908,37400.0],["2002-12-26",12.2935,12.4994,12.2053,12.2988,59000.0],["2002-12-27",12.2373,12.379,12.0983,12.248,45400.0],["2002-12-30",12.1197,12.2053,11.9833,12.1571,40400.0],["2002-12-31",12.0315,12.1758,11.8096,11.9379,45600.0],["2003-01-02",11.978,12.0662,11.7828,11.9967,50400.0],["2003-01-03",11.9192,12.109,11.7641,11.7641,44800.0],["2003-01-06",11.7641,12.0502,11.7534,11.9539,44400.0],["2003-01-07",12.0315,12.1037,11.9272,11.9994,108000.0],["2003-01-08",11.9646,12.1331,11.9646,11.994,23400.0],["2003-01-09",12.1545,12.1545,12.0074,12.0956,52200.0],["2003-01-10",12.0983,12.1117,11.8978,11.962,55000.0],["2003-01-13",12.0983,12.5395,11.9272,12.3256,117200.0],["2003-01-14",12.1919,12.3523,12.1652,12.3523,42400.0],["2003-01-15",12.3122,12.3122,12.1839,12.2079,51000.0],["2003-01-16",12.2454,12.4459,12.2454,12.3282,26000.0],["2003-01-17",12.3015,12.371,12.1652,12.1946,40800.0],["2003-01-21",12.1919,12.2641,12.1144,12.2106,26000.0],["2003-01-22",12.1117,12.2026,12.109,12.1732,16800.0],["2003-01-23",12.2454,12.2855,12.1117,12.2694,15200.0],["2003-01-24",12.1384,12.2106,11.9513,12.1117,45000.0],["2003-01-27",12.1518,12.1652,12.0208,12.0208,33400.0],["2003-01-28",12.0208,12.1652,12.0181,12.1652,28800.0],["2003-01-29",12.109,12.1384,12.0181,12.0448,21600.0],["2003-01-30",12.0502,12.2507,11.9379,11.9406,74000.0],["2003-01-31",11.9513,12.2855,11.9513,12.2561,47000.0],["2003-02-03",12.2454,12.4165,12.101,12.2213,70400.0],["2003-02-04",12.2079,12.2534,12.1037,12.1758,119000.0],["2003-02-05",12.1678,12.24,12.1117,12.1117,22200.0],["2003-02-06",12.1652,12.1652,11.9459,12.0609,32800.0],["2003-02-07",12.0181,12.0742,11.8978,11.9031,28200.0],["2003-02-10",11.9753,12.1598,11.9031,12.0448,46400.0],["2003-02-11",11.9673,12.0956,11.847,11.8871,27800.0],["2003-02-12",11.847,12.101,11.847,11.9085,30600.0],["2003-02-13",11.9085,12.0315,11.8604,11.9299,27800.0],["2003-02-14",11.9058,12.0903,11.9058,12.0609,21000.0],["2003-02-18",12.0983,12.1117,11.8309,11.9245,31400.0],["2003-02-19",11.8737,11.9726,11.8336,11.8737,18000.0],["2003-02-20",11.9406,11.9486,11.8042,11.8203,7800.0],["2003-02-21",11.8898,12.1652,11.8898,12.1304,20200.0],["2003-02-24",12.1652,12.1652,11.9646,11.9967,29800.0],["2003-02-25",11.9031,12.2721,11.9031,12.2721,36600.0],["2003-02-26",12.1652,12.1972,12.1117,12.1331,20000.0],["2003-02-27",12.1999,12.1999,12.0716,12.1491,11400.0],["2003-02-28",12.1224,12.1224,11.8978,12.0047,38000.0],["2003-03-03",12.0395,12.1224,11.9994,12.0395,38400.0],["2003-03-04",11.9513,11.9566,11.8844,11.8978,41400.0],["2003-03-05",11.8844,11.9432,11.8176,11.8817,44800.0],["2003-03-06",11.8764,11.8817,11.6641,11.6937,37800.0],["2003-03-07",11.6641,12.0832,11.6641,11.9758,52000.0],["2003-03-10",11.9731,11.9811,11.8683,11.8683,22200.0],["2003-03-11",11.8602,11.8602,11.7743,11.7985,52000.0],["2003-03-12",11.7609,11.8388,11.6856,11.7206,24600.0],["2003-03-13",11.6319,12.008,11.6319,12.008,58000.0],["2003-03-14",12.0026,12.1504,11.9516,11.9758,42800.0],["2003-03-17",12.0752,12.376,12.0161,12.376,40800.0],["2003-03-18",12.3545,12.3545,12.0349,12.2068,120200.0],["2003-03-19",12.0483,12.2444,12.0483,12.2337,98600.0],["2003-03-20",12.2256,12.3841,12.1692,12.3814,27400.0],["2003-03-21",12.4539,12.6071,12.3035,12.3895,56200.0],["2003-03-24",12.2847,12.2847,12.0349,12.1235,58600.0],["2003-03-25",12.0483,12.1638,11.9355,12.0241,52400.0],["2003-03-26",11.914,12.0564,11.6212,11.6991,54400.0],["2003-03-27",11.6776,11.7501,11.6776,11.7259,51800.0],["2003-03-28",11.7877,11.8603,11.511,11.5486,48600.0],["2003-03-31",11.7662,11.7662,11.4976,11.5674,115000.0],["2003-04-01",11.6104,11.6104,11.5191,11.5513,41200.0],["2003-04-02",11.4976,11.5782,11.2907,11.3042,66400.0],["2003-04-03",11.5298,11.546,11.2988,11.4439,104600.0],["2003-04-04",11.5379,11.7421,11.4063,11.468,38000.0],["2003-04-07",11.3794,11.7662,11.3794,11.6265,40200.0],["2003-04-08",11.6292,11.6319,11.4304,11.5352,46000.0],["2003-04-09",11.5137,11.7447,11.4412,11.4439,24800.0],["2003-04-10",11.4439,11.4573,11.2961,11.3364,18600.0],["2003-04-11",11.4331,11.4734,11.2827,11.3579,47600.0],["2003-04-14",11.366,11.4734,11.3257,11.3579,62400.0],["2003-04-15",11.4895,11.5755,11.2827,11.5674,43600.0],["2003-04-16",11.6265,11.6453,11.511,11.5298,50400.0],["2003-04-17",11.7609,11.7662,11.5271,11.5728,21000.0],["2003-04-21",11.5674,11.6212,11.4331,11.5728,27800.0],["2003-04-22",11.4949,11.7797,11.4949,11.7797,53200.0],["2003-04-23",11.5728,12.0429,11.5728,12.0429,33800.0],["2003-04-24",12.1155,12.2122,11.9516,12.0402,36000.0],["2003-04-25",12.0993,12.1558,12.0107,12.0349,22000.0],["2003-04-28",12.1181,12.2202,12.0295,12.2014,39400.0],["2003-04-29",12.0752,12.2632,12.0752,12.094,28600.0],["2003-04-30",12.0402,12.2202,12.0402,12.2148,23800.0],["2003-05-01",12.051,12.3008,12.0483,12.1853,33400.0],["2003-05-02",12.2766,12.5345,12.1235,12.411,80200.0],["2003-05-05",12.3492,12.4566,12.3089,12.4486,14600.0],["2003-05-06",12.2149,12.4808,12.2149,12.4298,23400.0],["2003-05-07",12.4298,12.5453,12.1638,12.2766,32000.0],["2003-05-08",12.1558,12.2444,12.1235,12.2444,12800.0],["2003-05-09",12.2444,12.2632,12.1477,12.2632,8800.0],["2003-05-12",12.2578,12.5345,12.1208,12.4674,24600.0],["2003-05-13",12.4163,12.5372,12.1611,12.5238,41200.0],["2003-05-14",12.5453,12.6205,12.0993,12.5641,35200.0],["2003-05-15",12.6178,12.6259,12.3975,12.599,37000.0],["2003-05-16",12.0375,12.5668,12.0214,12.3304,33400.0],["2003-05-19",12.0886,12.4459,11.9677,11.9677,26200.0],["2003-05-20",12.1155,12.2551,12.0886,12.2095,36000.0],["2003-05-21",12.2578,12.3304,12.188,12.2578,16400.0],["2003-05-22",12.1826,12.2498,12.1826,12.2444,44600.0],["2003-05-23",12.2578,12.4889,12.1584,12.4781,14400.0],["2003-05-27",12.0886,12.4889,12.0886,12.4163,36400.0],["2003-05-28",12.5023,12.5748,12.3116,12.5291,25400.0],["2003-05-29",12.5775,12.7118,12.239,12.3545,51600.0],["2003-05-30",12.5963,12.8461,12.3841,12.7279,36400.0],["2003-06-02",12.7602,12.8811,12.5533,12.7602,66800.0],["2003-06-03",12.9321,13.096,12.4915,13.096,40000.0],["2003-06-04",13.2875,13.2875,12.6805,12.8882,36600.0],["2003-06-05",12.6859,12.9476,12.6832,12.8397,53800.0],["2003-06-06",12.6805,13.0906,12.6805,12.7911,60200.0],["2003-06-09",12.6805,12.8667,12.6805,12.7479,45400.0],["2003-06-10",12.7722,13.1526,12.6805,13.1418,17200.0],["2003-06-11",13.1526,13.1526,12.872,13.069,11800.0],["2003-06-12",13.069,13.1526,12.872,13.0825,23800.0],["2003-06-13",13.1526,13.1526,12.8666,12.8963,49000.0],["2003-06-16",12.8559,13.0582,12.783,13.0042,26400.0],["2003-06-17",12.8559,13.042,12.8316,12.8666,27400.0],["2003-06-18",12.6967,13.0177,12.6967,12.9611,36800.0],["2003-06-19",12.8586,13.1122,12.8586,12.9584,43400.0],["2003-06-20",13.1095,13.1095,12.9503,12.9638,31200.0],["2003-06-23",12.8154,12.9665,12.6967,12.7884,49400.0],["2003-06-24",12.7884,12.8693,12.7479,12.8073,16800.0],["2003-06-25",12.7075,12.9557,12.4377,12.6454,102400.0],["2003-06-26",12.8127,12.9368,12.4781,12.8127,60600.0],["2003-06-27",12.8586,13.1526,12.6697,12.7533,35200.0],["2003-06-30",12.7749,12.8073,12.6023,12.613,55400.0],["2003-07-01",12.7479,12.8127,12.435,12.8127,43000.0],["2003-07-02",12.8127,12.9503,12.6724,12.9503,29600.0],["2003-07-03",12.8936,13.1122,12.8181,12.8397,11800.0],["2003-07-07",12.8963,13.1122,12.8559,13.1122,24000.0],["2003-07-08",13.0285,13.1122,12.9503,13.1095,33400.0],["2003-07-09",13.1095,13.1526,12.9611,13.1499,54800.0],["2003-07-10",13.0744,13.2417,12.9503,13.1203,63200.0],["2003-07-11",12.7344,12.8154,12.5591,12.6778,135600.0],["2003-07-14",12.6805,12.8801,12.6805,12.7479,35400.0],["2003-07-15",12.8478,12.8505,12.6967,12.8127,49200.0],["2003-07-16",12.8343,12.9503,12.7479,12.8343,33200.0],["2003-07-17",12.7614,12.8694,12.613,12.7479,71600.0],["2003-07-18",12.613,12.7317,12.4997,12.6157,90800.0],["2003-07-21",12.4808,12.5726,12.4161,12.5213,68400.0],["2003-07-22",12.4188,12.6724,12.4188,12.6508,94800.0],["2003-07-23",12.5429,12.5753,12.4323,12.4916,139200.0],["2003-07-24",12.7021,12.7156,12.4889,12.5699,56000.0],["2003-07-25",12.7722,13.0177,12.4377,13.0069,54000.0],["2003-07-28",12.7938,12.9665,12.4296,12.4296,39800.0],["2003-07-29",12.6724,12.7048,12.4323,12.7048,78600.0],["2003-07-30",12.7048,12.7695,12.5375,12.7641,27600.0],["2003-07-31",12.694,12.8747,12.694,12.7938,16800.0],["2003-08-01",12.7237,13.0177,12.4808,12.5456,53200.0],["2003-08-04",12.5456,12.6454,12.4916,12.5078,32000.0],["2003-08-05",12.4835,12.7156,12.4781,12.4781,45000.0],["2003-08-06",12.4781,12.8019,12.4781,12.5456,51200.0],["2003-08-07",12.5726,12.6751,12.4134,12.6508,41400.0],["2003-08-08",12.4242,12.7102,12.4242,12.5699,36200.0],["2003-08-11",12.4377,12.7722,12.4377,12.6346,28400.0],["2003-08-12",12.7344,12.8154,12.6238,12.8154,32400.0],["2003-08-13",12.6886,12.9152,12.6886,12.8612,14000.0],["2003-08-14",12.8613,12.9476,12.7075,12.7722,32800.0],["2003-08-15",12.7641,12.9368,12.7236,12.7236,8000.0],["2003-08-18",12.7992,12.9233,12.7992,12.8612,16400.0],["2003-08-19",12.9206,12.9206,12.8666,12.9098,30400.0],["2003-08-20",12.6724,12.8639,12.6724,12.8424,56200.0],["2003-08-21",12.837,12.8882,12.7425,12.864,20800.0],["2003-08-22",12.7425,12.8882,12.667,12.667,26000.0],["2003-08-25",12.7884,13.0177,12.721,12.8828,38600.0],["2003-08-26",12.6967,12.9557,12.6967,12.9044,23400.0],["2003-08-27",13.0177,13.0312,12.783,13.0312,16400.0],["2003-08-28",13.0312,13.1095,12.8855,12.9395,17400.0],["2003-08-29",13.0258,13.1122,12.8693,12.872,19000.0],["2003-09-02",12.9017,13.1499,12.8747,13.0906,46600.0],["2003-09-03",13.012,13.6219,13.012,13.6219,47200.0],["2003-09-04",13.4186,13.5352,13.2044,13.3318,31400.0],["2003-09-05",13.2858,13.2912,12.9686,13.0282,37800.0],["2003-09-08",12.9876,13.4945,12.9849,13.4945,26200.0],["2003-09-09",13.1936,13.283,13.058,13.2559,12200.0],["2003-09-10",13.2424,13.2424,13.012,13.0662,45600.0],["2003-09-11",13.0309,13.2234,13.0282,13.0526,59400.0],["2003-09-12",13.2424,13.2424,13.0255,13.1421,22800.0],["2003-09-15",13.2153,13.405,13.0553,13.0553,24600.0],["2003-09-16",13.3129,13.3264,13.1692,13.3156,64400.0],["2003-09-17",13.1773,13.4105,13.1746,13.3346,46000.0],["2003-09-18",13.2586,13.4999,13.2586,13.4999,67400.0],["2003-09-19",13.4511,13.8361,13.4511,13.8117,118400.0],["2003-09-22",13.809,14.0123,13.7602,13.8496,49000.0],["2003-09-23",13.7873,13.9716,13.7737,13.8144,22800.0],["2003-09-24",13.7602,13.9282,13.7059,13.7059,36800.0],["2003-09-25",13.8252,13.9201,13.4484,13.462,86000.0],["2003-09-26",13.4972,13.5921,13.4484,13.5297,43600.0],["2003-09-29",13.4538,13.8171,13.4538,13.6544,59000.0],["2003-09-30",13.6571,13.6571,13.3779,13.3779,58800.0],["2003-10-01",13.3779,14.099,13.3779,14.099,37400.0],["2003-10-02",13.8496,14.1559,13.8496,13.9608,33800.0],["2003-10-03",13.9282,14.2345,13.9282,14.2345,43400.0],["2003-10-06",14.2589,14.4324,14.1559,14.4324,18000.0],["2003-10-07",14.3321,14.5029,14.2589,14.5029,36000.0],["2003-10-08",14.3728,14.4541,14.099,14.1532,22400.0],["2003-10-09",14.1451,14.4568,14.0665,14.4351,34200.0],["2003-10-10",14.4351,14.5409,13.8659,13.9824,80800.0],["2003-10-13",13.9716,14.7659,13.9607,14.7577,115400.0],["2003-10-14",14.5707,15.1264,14.4758,15.1264,90800.0],["2003-10-15",15.1237,15.1508,14.9014,15.0505,32600.0],["2003-10-16",14.9312,15.14,14.8526,15.0614,36600.0],["2003-10-17",15.0966,15.2267,14.999,15.1237,35200.0],["2003-10-20",15.0641,15.2891,15.0098,15.0586,28400.0],["2003-10-21",15.1454,15.3433,15.083,15.1454,26400.0],["2003-10-22",15.0912,15.1644,14.9367,15.0614,57400.0],["2003-10-23",14.9366,15.3948,14.9095,15.1237,34200.0],["2003-10-24",15.0939,15.3487,14.9502,15.0695,38800.0],["2003-10-27",15.0017,15.4517,15.0017,15.3595,34000.0],["2003-10-28",15.2755,15.5276,15.2755,15.5195,37600.0],["2003-10-29",15.2647,15.5873,15.1481,15.4517,50000.0],["2003-10-30",15.5195,15.7878,15.3975,15.5303,59200.0],["2003-10-31",15.6279,15.8448,15.4192,15.5086,54400.0],["2003-11-03",15.7851,15.8041,15.4381,15.6686,50200.0],["2003-11-04",15.7228,15.7228,15.6496,15.6686,51400.0],["2003-11-05",15.6604,15.6686,14.774,15.6279,61600.0],["2003-11-06",15.5059,15.5872,15.3758,15.5872,77200.0],["2003-11-07",15.5601,15.5873,15.4598,15.5601,53200.0],["2003-11-10",15.5466,15.5845,15.4327,15.4327,30600.0],["2003-11-11",15.4788,15.5086,15.1616,15.2213,16800.0],["2003-11-12",15.224,15.5873,15.224,15.5845,30400.0],["2003-11-13",15.4002,15.5873,15.4002,15.5845,45400.0],["2003-11-14",15.5873,15.5873,15.3867,15.3867,52800.0],["2003-11-17",15.3406,15.4734,15.1535,15.3189,58800.0],["2003-11-18",15.2891,15.5059,15.2674,15.3975,39200.0],["2003-11-19",15.2186,15.8583,15.2186,15.5493,48000.0],["2003-11-20",15.5059,15.5873,15.2728,15.2999,32600.0],["2003-11-21",15.4246,15.5791,15.3162,15.5222,41000.0],["2003-11-24",15.533,15.6821,15.3704,15.5764,70000.0],["2003-11-25",15.4544,15.655,15.4192,15.6116,39800.0],["2003-11-26",15.5493,15.6496,15.4951,15.5357,25400.0],["2003-11-28",15.5872,15.5872,15.5005,15.5195,23800.0],["2003-12-01",15.5466,15.7472,15.533,15.5981,61000.0],["2003-12-02",15.4978,15.6821,15.4978,15.6469,83000.0],["2003-12-03",15.6251,15.8129,15.5162,15.5217,68000.0],["2003-12-04",15.5217,15.6496,15.4863,15.6496,37200.0],["2003-12-05",15.6387,15.6496,15.4264,15.4264,30000.0],["2003-12-08",15.6469,15.6469,15.2414,15.4155,65000.0],["2003-12-09",15.4727,15.4999,15.1271,15.1271,54800.0],["2003-12-10",15.3176,15.3176,15.0318,15.2196,36600.0],["2003-12-11",15.1924,15.4047,15.1924,15.3774,88400.0],["2003-12-12",15.3911,15.3911,15.2033,15.3638,66800.0],["2003-12-15",15.3774,15.5081,14.9801,14.9855,81200.0],["2003-12-16",15.0236,15.3203,14.9746,15.3203,38000.0],["2003-12-17",15.2141,15.2386,15.0781,15.1652,13400.0],["2003-12-18",15.0781,15.4237,15.0781,15.4237,15600.0],["2003-12-19",15.5761,15.5816,15.0536,15.323,30000.0],["2003-12-22",15.176,15.421,15.0998,15.2414,22800.0],["2003-12-23",15.0454,15.2604,14.9719,15.1597,34800.0],["2003-12-24",15.3012,15.4918,15.1978,15.4918,40800.0],["2003-12-26",15.3067,15.6088,15.2849,15.2849,14600.0],["2003-12-29",15.4373,15.5707,15.3475,15.4673,20800.0],["2003-12-30",15.1134,15.6306,15.1134,15.5244,25400.0],["2003-12-31",15.3829,15.538,14.8467,14.8522,40800.0],["2004-01-02",15.0481,15.206,14.9637,15.206,10200.0],["2004-01-05",15.4591,15.5952,15.0019,15.0019,46200.0],["2004-01-06",14.9692,15.2386,14.8767,14.9692,21000.0],["2004-01-07",15.2141,15.2305,14.9692,15.2223,62200.0],["2004-01-08",15.2522,15.3257,14.991,15.1434,31600.0],["2004-01-09",15.1652,15.1652,14.7379,14.8603,35600.0],["2004-01-12",15.04,15.3312,14.7406,14.9692,57000.0],["2004-01-13",15.0481,15.0481,14.7705,14.9692,33600.0],["2004-01-14",15.2414,15.2414,14.8549,15.0236,23800.0],["2004-01-15",15.0699,15.3149,14.9311,15.108,29200.0],["2004-01-16",15.3393,15.3393,15.1624,15.2005,67000.0],["2004-01-20",15.2305,15.5435,15.2005,15.4999,46600.0],["2004-01-21",15.2686,15.5571,15.2686,15.3366,33200.0],["2004-01-22",15.4809,15.4809,14.9692,14.9692,32000.0],["2004-01-23",15.01,15.4264,14.9964,15.4264,36400.0],["2004-01-26",15.4591,15.4863,15.2686,15.4591,49000.0],["2004-01-27",15.4591,15.6632,15.3856,15.6632,98400.0],["2004-01-28",15.6496,15.6741,15.3992,15.4183,38800.0],["2004-01-29",15.4264,15.6387,15.3529,15.519,61000.0],["2004-01-30",15.3421,15.704,15.3421,15.6659,40400.0],["2004-02-02",15.6088,15.6306,15.5407,15.6197,58600.0],["2004-02-03",15.568,15.685,15.4754,15.5816,32200.0],["2004-02-04",15.4727,15.5244,15.4645,15.4645,56200.0],["2004-02-05",15.7231,15.7748,15.5135,15.5462,25800.0],["2004-02-06",15.6578,15.8401,15.5625,15.7558,55600.0],["2004-02-09",15.753,15.851,15.6305,15.7122,10400.0],["2004-02-10",15.6578,15.9082,15.6551,15.9082,11000.0],["2004-02-11",15.655,15.9191,15.655,15.8646,12600.0],["2004-02-12",15.8701,16.3246,15.7421,16.0905,35400.0],["2004-02-13",16.0905,16.1858,15.8456,16.164,28400.0],["2004-02-17",16.1667,16.409,15.9653,16.409,24200.0],["2004-02-18",16.4443,16.6022,16.2184,16.5505,69400.0],["2004-02-19",16.6022,16.6022,16.2266,16.3627,59000.0],["2004-02-20",16.3273,16.3709,16.0687,16.1531,7600.0],["2004-02-23",16.1259,16.1259,15.9191,16.0551,20200.0],["2004-02-24",15.8537,16.4797,15.8537,16.0878,25800.0],["2004-02-25",16.2348,16.2375,15.9626,16.1123,29200.0],["2004-02-26",16.1069,16.1069,15.8701,15.9082,34400.0],["2004-02-27",16.33,16.3981,15.8102,15.8102,99400.0],["2004-03-01",16.262,16.262,15.8238,16.0606,52800.0],["2004-03-02",16.262,16.262,15.949,15.949,39400.0],["2004-03-03",15.7167,16.2633,15.5773,15.6538,45600.0],["2004-03-04",15.8533,15.8533,15.539,15.7385,19000.0],["2004-03-05",15.7385,16.2005,15.6538,16.1267,70800.0],["2004-03-08",16.3945,16.3945,16.1294,16.236,88400.0],["2004-03-09",16.4,16.4,16.0501,16.1895,20200.0],["2004-03-10",16.2524,16.2743,15.7604,15.7604,79600.0],["2004-03-11",15.7577,16.2879,15.7057,15.7057,48200.0],["2004-03-12",16.1403,16.4437,15.7085,16.4437,38000.0],["2004-03-15",16.1567,16.4492,15.5554,15.5554,27400.0],["2004-03-16",15.7713,16.1075,15.6757,15.949,34600.0],["2004-03-17",15.7167,16.277,15.7167,16.277,26600.0],["2004-03-18",16.277,16.3945,16.0255,16.3945,48200.0],["2004-03-19",16.9467,17.0833,15.908,16.3727,51600.0],["2004-03-22",16.6351,16.6733,15.8861,15.8861,51400.0],["2004-03-23",15.8807,16.5148,15.8807,16.2251,26200.0],["2004-03-24",16.2087,16.3672,15.7221,15.7221,38500.0],["2004-03-25",16.2469,16.6515,16.0064,16.5039,44100.0],["2004-03-26",16.154,16.7007,16.154,16.4164,34600.0],["2004-03-29",16.4164,16.892,16.4164,16.7444,45500.0],["2004-03-30",16.8647,17.3621,16.564,17.0451,47500.0],["2004-03-31",17.4168,17.4933,16.9248,16.9248,62400.0],["2004-04-01",17.0997,17.2364,16.6515,17.0833,19200.0],["2004-04-02",16.9357,17.4277,16.6843,17.3731,30900.0],["2004-04-05",16.5749,17.384,16.5749,17.384,39000.0],["2004-04-06",17.1489,17.3895,16.9139,17.138,24000.0],["2004-04-07",17.4059,17.4988,17.0833,17.2583,23700.0],["2004-04-08",17.5808,17.63,17.0232,17.0232,28300.0],["2004-04-12",16.9467,17.6245,16.8975,17.2637,25900.0],["2004-04-13",17.3567,17.4605,16.5367,16.5367,43500.0],["2004-04-14",16.4547,16.7827,15.908,16.1649,38100.0],["2004-04-15",16.7881,16.7881,16.1868,16.3071,30800.0],["2004-04-16",16.2469,16.8319,16.1321,16.4765,37000.0],["2004-04-19",16.1977,16.5039,16.1267,16.1977,40200.0],["2004-04-20",16.2579,16.5039,15.6073,15.6073,24000.0],["2004-04-21",16.1212,16.1212,15.4488,16.0556,22200.0],["2004-04-22",15.7495,16.6515,15.7003,16.564,28700.0],["2004-04-23",15.6183,16.4,15.6183,16.2196,28500.0],["2004-04-26",16.2961,16.6515,16.0119,16.2032,20600.0],["2004-04-27",16.3399,16.3399,15.9135,16.154,63500.0],["2004-04-28",16.2141,16.4109,15.7768,15.8479,49300.0],["2004-04-29",15.9955,16.236,15.6511,15.6511,74900.0],["2004-04-30",15.8533,15.9627,15.2575,15.3012,75900.0],["2004-05-03",15.3285,15.4761,15.0935,15.1208,130500.0],["2004-05-04",15.1263,15.3941,15.0333,15.1427,60200.0],["2004-05-05",15.0497,15.4652,15.0388,15.1755,19800.0],["2004-05-06",15.0388,15.1481,14.2461,14.7163,115100.0],["2004-05-07",14.268,14.6616,14.2133,14.2133,64000.0],["2004-05-10",14.2133,14.4593,13.9947,14.3063,52300.0],["2004-05-11",14.7053,14.842,13.6667,14.5905,80200.0],["2004-05-12",14.8803,14.8967,14.0001,14.8967,44200.0],["2004-05-13",15.0989,15.3613,14.514,14.5577,27600.0],["2004-05-14",14.5687,14.7272,14.2133,14.2625,34800.0],["2004-05-17",14.104,14.5468,13.694,13.9072,63600.0],["2004-05-18",14.1915,14.3664,14.022,14.3664,27100.0],["2004-05-19",14.4101,14.6288,14.0657,14.1204,48400.0],["2004-05-20",14.0821,14.432,13.9127,14.2789,44000.0],["2004-05-21",14.5031,14.5031,14.0111,14.3609,182600.0],["2004-05-24",14.5304,14.6233,14.3336,14.6233,44900.0],["2004-05-25",14.678,15.2247,14.6179,15.1208,54400.0],["2004-05-26",15.2247,15.2247,14.8857,15.2247,21900.0],["2004-05-27",15.1591,15.3395,15.0552,15.0825,29700.0],["2004-05-28",15.0333,15.4051,14.8693,15.0224,39500.0],["2004-06-01",14.9131,15.1044,14.6069,14.9787,44800.0],["2004-06-02",15.1571,15.3768,14.932,15.0912,30200.0],["2004-06-03",15.1901,15.1901,14.7178,14.7178,19300.0],["2004-06-04",14.9045,15.1462,14.6409,14.9485,24900.0],["2004-06-07",15.1297,16.0578,15.1297,15.4207,53200.0],["2004-06-08",15.8107,15.8601,15.267,15.3823,26200.0],["2004-06-09",15.4153,15.6898,14.8551,15.0693,37700.0],["2004-06-10",14.7288,15.5745,14.6244,15.0693,61500.0],["2004-06-14",15.2285,15.2285,14.4981,14.5805,56900.0],["2004-06-15",14.8276,15.3603,14.6848,15.0089,43300.0],["2004-06-16",14.8606,15.3384,14.6684,15.267,61000.0],["2004-06-17",15.3768,15.4537,14.6519,15.0857,39600.0],["2004-06-18",14.8441,15.3494,14.7288,15.0528,98100.0],["2004-06-21",14.6849,15.3054,14.6739,15.0748,33300.0],["2004-06-22",14.8661,15.4866,14.6794,15.1407,46600.0],["2004-06-23",15.6239,15.8491,15.0858,15.3988,34200.0],["2004-06-24",15.8656,15.8656,15.0858,15.1901,67300.0],["2004-06-25",15.1736,16.7662,14.9759,16.0578,189200.0],["2004-06-28",15.5525,15.9699,15.0089,15.8985,68200.0],["2004-06-29",16.1017,16.4477,15.893,16.1456,54800.0],["2004-06-30",16.0358,16.4642,15.3658,15.9589,62600.0],["2004-07-01",15.6404,16.261,15.3603,15.3603,58800.0],["2004-07-02",15.2395,15.9534,15.2011,15.7448,32500.0],["2004-07-06",16.0303,16.0303,15.3823,15.5086,34100.0],["2004-07-07",15.6129,15.9315,15.547,15.7283,27100.0],["2004-07-08",15.4262,15.8052,15.0034,15.0473,67000.0],["2004-07-09",15.256,15.5416,15.1571,15.3768,45700.0],["2004-07-12",16.4752,16.7607,15.5141,15.7997,79800.0],["2004-07-13",16.1182,16.2884,15.8381,16.2225,74200.0],["2004-07-14",15.7612,16.3543,15.7612,16.0688,53400.0],["2004-07-15",16.3598,16.4202,15.6953,16.0962,47100.0],["2004-07-16",16.1347,16.4532,15.8326,15.8601,39800.0],["2004-07-19",16.25,16.2939,15.9315,16.1841,94900.0],["2004-07-20",16.1457,16.7278,15.8436,16.7278,67000.0],["2004-07-21",16.2829,16.7497,16.1841,16.1841,66900.0],["2004-07-22",16.3104,16.7113,16.0084,16.4312,60800.0],["2004-07-23",16.6893,16.6893,15.9589,16.2225,46300.0],["2004-07-26",16.7607,16.7607,16.0633,16.0962,38400.0],["2004-07-27",16.6948,16.7223,16.3653,16.6289,28000.0],["2004-07-28",16.9694,16.9694,16.0468,16.4477,61700.0],["2004-07-29",16.6564,16.8047,15.904,16.7168,37100.0],["2004-07-30",16.8211,16.909,16.4861,16.4916,31200.0],["2004-08-02",16.228,16.7662,16.228,16.7662,23700.0],["2004-08-03",16.8047,16.8047,16.0633,16.4147,46600.0],["2004-08-04",15.9974,16.7497,15.9699,16.7442,39100.0],["2004-08-05",16.4312,16.6454,16.1786,16.1786,44000.0],["2004-08-06",15.9809,16.4532,15.9095,15.9095,46100.0],["2004-08-09",16.2335,16.272,15.8107,15.8107,20200.0],["2004-08-10",15.9974,16.5246,15.9974,16.5246,32000.0],["2004-08-11",16.2939,16.585,15.6953,16.4477,39000.0],["2004-08-12",16.0413,16.3104,15.926,15.9425,24200.0],["2004-08-13",16.228,16.4422,15.9864,16.2555,12900.0],["2004-08-16",16.4477,16.7003,16.2994,16.6729,18700.0],["2004-08-17",16.8266,16.8266,16.2225,16.4147,23900.0],["2004-08-18",16.1566,16.7497,16.0907,16.6344,24700.0],["2004-08-19",16.2335,16.5301,16.1786,16.1841,15200.0],["2004-08-20",16.3049,16.8706,16.0907,16.6289,48000.0],["2004-08-23",16.6344,16.8046,16.4367,16.4367,18200.0],["2004-08-24",16.8321,16.9694,16.3653,16.7058,21200.0],["2004-08-25",16.3488,17.0902,16.25,17.0188,46800.0],["2004-08-26",17.0188,17.0188,16.585,16.7333,31500.0],["2004-08-27",16.8596,17.0188,16.6179,16.7717,23700.0],["2004-08-30",16.596,17.0518,16.5191,16.8156,25500.0],["2004-08-31",16.8376,17.0573,16.4806,17.0573,37800.0],["2004-09-01",16.7619,17.5624,16.5631,17.0048,49700.0],["2004-09-02",17.3361,17.5625,16.6956,17.5625,46100.0],["2004-09-03",17.6674,17.9324,17.4244,17.6397,51700.0],["2004-09-07",17.8937,18.1477,17.6674,18.1311,50500.0],["2004-09-08",18.1477,18.2195,17.6674,17.7999,62500.0],["2004-09-09",17.8551,18.236,17.7557,18.225,44000.0],["2004-09-10",18.0373,18.3961,17.8164,18.352,58000.0],["2004-09-13",18.3409,18.4845,18.1256,18.3299,50600.0],["2004-09-14",18.4679,18.49,18.1201,18.2194,18300.0],["2004-09-15",18.2194,18.225,17.8054,17.9876,48100.0],["2004-09-16",18.0152,18.4127,18.0041,18.3685,16100.0],["2004-09-17",18.4624,18.9206,17.7778,17.9544,89100.0],["2004-09-20",18.2139,18.7605,17.9655,18.0097,31800.0],["2004-09-21",18.2526,18.4017,18.1587,18.2415,42100.0],["2004-09-22",17.7226,18.1753,17.6729,17.7612,37000.0],["2004-09-23",18.2195,18.2195,17.7722,17.8219,24700.0],["2004-09-24",17.6673,18.2195,17.6673,17.9158,31100.0],["2004-09-27",17.9655,17.9655,17.4686,17.5514,24300.0],["2004-09-28",17.5956,17.7281,17.452,17.6729,34900.0],["2004-09-29",17.7115,17.9103,17.4686,17.7391,30900.0],["2004-09-30",17.9544,17.9544,17.5514,17.5514,34200.0],["2004-10-01",17.4575,17.96,17.4575,17.9544,58400.0],["2004-10-04",18.0704,18.1035,17.706,17.9103,35900.0],["2004-10-05",17.9931,17.9931,17.6121,17.7281,27000.0],["2004-10-06",18.0207,18.0207,17.5404,17.9434,30400.0],["2004-10-07",17.3637,18.0152,17.3637,17.6342,25900.0],["2004-10-08",17.6177,17.7226,17.3416,17.568,51500.0],["2004-10-11",17.833,17.833,17.5017,17.6674,28200.0],["2004-10-12",17.2698,17.6674,17.2698,17.6508,20600.0],["2004-10-13",17.7999,17.8551,17.2809,17.2809,30300.0],["2004-10-14",17.2367,17.7005,17.1152,17.1152,24300.0],["2004-10-15",17.0821,17.6839,17.0821,17.4023,87200.0],["2004-10-18",17.3747,17.5845,16.9054,17.4079,64300.0],["2004-10-19",17.2422,17.4465,17.1152,17.1152,32300.0],["2004-10-20",16.9607,17.0876,16.8778,17.0821,27000.0],["2004-10-21",17.1484,17.1539,16.8668,17.1208,55500.0],["2004-10-22",17.1539,17.1539,16.8668,16.8834,37100.0],["2004-10-25",16.8226,17.2257,16.5631,17.1152,51900.0],["2004-10-26",16.7729,17.2974,16.7729,17.1152,26200.0],["2004-10-27",17.1649,17.5017,17.1042,17.5017,47300.0],["2004-10-28",17.4907,17.7005,17.4907,17.6674,15600.0],["2004-10-29",17.5624,17.6839,17.4741,17.4741,23500.0],["2004-11-01",17.6674,17.6674,17.4355,17.6397,19400.0],["2004-11-02",17.5735,17.6839,17.3968,17.5293,35000.0],["2004-11-03",17.833,17.8992,17.4907,17.7502,33800.0],["2004-11-04",17.6121,17.9544,17.5017,17.9434,26700.0],["2004-11-05",17.7999,18.0373,17.7281,17.9434,16600.0],["2004-11-08",17.9434,17.9434,17.6508,17.7502,9900.0],["2004-11-09",17.5901,17.9434,17.5845,17.8882,21500.0],["2004-11-10",17.695,18.0152,17.6453,18.0152,27700.0],["2004-11-11",17.9986,18.2691,17.8882,18.2691,37400.0],["2004-11-12",18.2747,18.3354,18.1366,18.2581,89800.0],["2004-11-15",18.2747,18.2747,17.9268,18.0869,17100.0],["2004-11-16",18.352,18.352,17.6729,17.6729,24300.0],["2004-11-17",17.982,18.1642,17.7888,18.0041,41300.0],["2004-11-18",17.8109,18.0317,17.6011,17.8164,22600.0],["2004-11-19",17.4907,17.9103,17.4134,17.441,29800.0],["2004-11-22",17.325,17.7943,17.187,17.7115,50600.0],["2004-11-23",17.7226,17.9434,17.2974,17.9434,40000.0],["2004-11-24",17.9434,18.1422,17.6618,18.1422,26600.0],["2004-11-26",18.2692,18.3575,17.7943,17.9324,10200.0],["2004-11-29",18.2526,18.2526,17.5238,18.1532,56300.0],["2004-11-30",17.8716,18.7716,17.8109,18.7716,100900.0],["2004-12-01",18.7965,19.1405,18.3693,18.9852,54000.0],["2004-12-02",19.1405,19.318,18.5802,19.2404,58700.0],["2004-12-03",18.8298,19.0129,18.6911,18.8908,39600.0],["2004-12-06",18.7244,18.852,18.619,18.6412,107800.0],["2004-12-07",18.6134,18.7688,18.3083,18.5857,87200.0],["2004-12-08",18.8298,18.8298,18.5802,18.7078,94200.0],["2004-12-09",18.5912,18.8409,18.4747,18.6856,47300.0],["2004-12-10",18.8908,18.8908,18.3915,18.8631,72500.0],["2004-12-13",18.9741,19.0295,18.6245,18.963,41500.0],["2004-12-14",19.0351,19.0684,18.6134,19.0573,27600.0],["2004-12-15",19.1128,19.2958,18.6856,19.2958,34100.0],["2004-12-16",19.2626,19.2626,18.7189,18.8853,44100.0],["2004-12-17",19.0295,19.0295,18.4914,18.6412,64100.0],["2004-12-20",18.386,18.9186,18.336,18.6856,60700.0],["2004-12-21",18.9075,19.0295,18.7078,18.8631,37600.0],["2004-12-22",18.8576,19.0018,18.7632,18.8686,37000.0],["2004-12-23",18.9741,19.2293,18.913,19.0295,9000.0],["2004-12-27",19.2737,19.2737,18.7965,19.0295,16000.0],["2004-12-28",18.7299,19.3236,18.7299,19.1349,29900.0],["2004-12-29",18.7244,19.0739,18.6023,18.8631,18100.0],["2004-12-30",18.9019,19.0406,18.68,18.7521,34300.0],["2004-12-31",18.9741,18.9741,18.3638,18.5635,19100.0],["2005-01-03",18.9741,18.9741,18.2695,18.4525,31000.0],["2005-01-04",18.8187,18.8187,18.0753,18.3083,31700.0],["2005-01-05",17.9699,18.5191,17.5593,17.5593,38500.0],["2005-01-06",17.5538,18.2195,17.5094,17.7979,34800.0],["2005-01-07",18.1585,18.1585,17.1377,17.1377,70600.0],["2005-01-10",17.2542,17.6647,17.0045,17.2653,41300.0],["2005-01-11",17.6148,17.6148,17.0378,17.0988,29000.0],["2005-01-12",17.0989,17.3929,16.8825,17.3097,70500.0],["2005-01-13",17.5038,17.7258,16.7826,16.9546,51000.0],["2005-01-14",17.2431,17.5039,17.1543,17.3263,49000.0],["2005-01-18",17.8423,18.2695,17.7313,18.2084,121000.0],["2005-01-19",17.8312,18.1474,17.4872,17.5371,40400.0],["2005-01-20",17.5316,17.7812,17.1932,17.6259,52100.0],["2005-01-21",17.8312,17.931,17.1377,17.3929,33500.0],["2005-01-24",17.7535,17.7535,17.0711,17.1321,14100.0],["2005-01-25",17.3929,17.5926,17.1321,17.2265,21900.0],["2005-01-26",17.637,17.748,17.3263,17.6315,27800.0],["2005-01-27",17.5205,17.748,17.3097,17.6925,29700.0],["2005-01-28",17.5982,17.7202,17.3319,17.6426,23000.0],["2005-01-31",17.7535,17.9421,17.7258,17.931,26300.0],["2005-02-01",18.0198,18.0198,17.3652,17.6647,30900.0],["2005-02-02",17.3097,17.7535,17.3097,17.6536,43900.0],["2005-02-03",17.2875,17.9366,17.2875,17.8478,51800.0],["2005-02-04",17.8145,17.9643,17.7702,17.9366,34000.0],["2005-02-07",17.7535,18.1363,17.7535,18.1363,41600.0],["2005-02-08",18.1141,18.4304,18.0697,18.2306,52200.0],["2005-02-09",18.4026,18.4193,18.1641,18.1752,49300.0],["2005-02-10",18.1419,18.1751,18.0475,18.0864,45600.0],["2005-02-11",18.0864,18.4526,17.8145,18.3527,91800.0],["2005-02-14",18.0309,18.3083,17.9532,18.2972,28000.0],["2005-02-15",18.3638,18.3638,17.9865,18.0864,32900.0],["2005-02-16",18.0864,18.3083,17.8922,18.0087,51100.0],["2005-02-17",18.0531,18.1086,17.7646,17.7646,35800.0],["2005-02-18",17.9865,17.9865,17.1987,17.3263,72400.0],["2005-02-22",17.2265,17.3929,17.0711,17.0878,54800.0],["2005-02-23",17.3652,17.4484,17.0822,17.2708,41000.0],["2005-02-24",17.4983,17.4983,17.0878,17.232,45900.0],["2005-02-25",17.1987,17.6869,17.1987,17.6869,43100.0],["2005-02-28",17.698,17.7535,17.0101,17.0101,182400.0],["2005-03-01",17.0045,17.5094,17.0045,17.465,86800.0],["2005-03-02",17.228,18.059,17.228,17.6742,63400.0],["2005-03-03",17.9307,17.9753,17.557,17.702,32700.0],["2005-03-04",18.0144,18.098,17.624,18.0646,35900.0],["2005-03-07",18.059,18.2542,17.8638,17.9697,25500.0],["2005-03-08",18.3267,18.3602,18.0255,18.0924,76000.0],["2005-03-09",17.9865,18.1817,17.7969,17.808,48500.0],["2005-03-10",17.9976,18.1928,17.7188,17.9586,68500.0],["2005-03-11",18.0869,18.1092,17.8192,17.8359,40600.0],["2005-03-14",18.1203,18.1761,17.9419,18.1203,39400.0],["2005-03-15",17.9307,18.2932,17.8415,17.9028,43300.0],["2005-03-16",17.9028,18.1426,17.9028,17.9865,50100.0],["2005-03-17",18.1649,18.1649,17.847,17.9921,29300.0],["2005-03-18",18.2486,18.2486,17.8972,18.1538,213100.0],["2005-03-21",18.1538,18.2375,18.059,18.098,63800.0],["2005-03-22",18.2375,18.5498,18.0478,18.1148,43400.0],["2005-03-23",18.0423,18.1817,18.0032,18.0144,58600.0],["2005-03-24",18.1928,18.3769,17.9865,17.9865,39100.0],["2005-03-28",18.165,18.2653,17.9196,17.9307,42000.0],["2005-03-29",17.8471,18.31,17.7634,17.8582,54000.0],["2005-03-30",18.0367,18.3602,18.0367,18.2319,36300.0],["2005-03-31",18.0869,18.2765,17.8136,18.1259,82800.0],["2005-04-01",18.2709,18.3546,17.7188,17.7467,77200.0],["2005-04-04",17.8024,18.1817,17.4678,18.0367,42500.0],["2005-04-05",18.2151,18.31,17.9921,18.204,19000.0],["2005-04-06",18.2932,18.4717,18.1928,18.388,29500.0],["2005-04-07",18.388,18.5442,18.1482,18.4884,25100.0],["2005-04-08",18.4159,18.4271,17.8582,17.8694,36300.0],["2005-04-11",17.7857,17.8861,17.3507,17.4734,47500.0],["2005-04-12",17.4845,17.8471,17.1555,17.8303,49200.0],["2005-04-13",17.7244,17.7745,17.2893,17.2893,27800.0],["2005-04-14",17.479,17.4845,17.0551,17.0662,43400.0],["2005-04-15",17.0662,17.1387,16.6703,16.6758,109400.0],["2005-04-18",16.6814,17.6965,16.6703,16.7651,60400.0],["2005-04-19",16.6758,17.7913,16.6758,16.7707,82200.0],["2005-04-20",16.7149,16.7874,16.1739,16.1739,64400.0],["2005-04-21",16.5253,16.8989,16.0623,16.7595,59300.0],["2005-04-22",16.6201,16.6256,15.7556,15.9285,56600.0],["2005-04-25",16.1795,16.3412,16.0679,16.3356,28800.0],["2005-04-26",16.3747,16.436,15.9173,15.9564,32700.0],["2005-04-27",16.0233,16.3747,15.8727,16.1237,62300.0],["2005-04-28",16.0512,16.291,16.04,16.2575,174700.0],["2005-04-29",16.2575,16.648,16.2575,16.6312,80500.0],["2005-05-02",16.7316,17.2503,16.7037,17.2336,59500.0],["2005-05-03",17.2336,17.4009,16.7539,16.938,38700.0],["2005-05-04",16.9826,17.7188,16.9826,17.6407,31300.0],["2005-05-05",17.3395,17.7188,17.2391,17.4957,23800.0],["2005-05-06",17.6295,17.6295,17.0662,17.4009,31800.0],["2005-05-09",17.3786,17.5849,17.2503,17.5849,30400.0],["2005-05-10",17.4009,17.5068,17.373,17.4845,54400.0],["2005-05-11",17.6128,17.6797,17.4009,17.6017,34400.0],["2005-05-12",17.6017,17.7299,17.2949,17.4288,82500.0],["2005-05-13",17.663,17.663,17.3061,17.479,91100.0],["2005-05-16",17.373,17.9586,17.373,17.8917,31500.0],["2005-05-17",17.6351,18.1148,17.6351,18.1148,40700.0],["2005-05-18",18.1259,18.3825,18.1203,18.3769,52200.0],["2005-05-19",18.2263,18.3211,18.1705,18.2207,33200.0],["2005-05-20",18.0255,18.2709,18.0255,18.2486,66900.0],["2005-05-23",18.1705,18.3044,18.0924,18.3044,56800.0],["2005-05-24",18.0646,18.3602,17.9921,18.2765,38000.0],["2005-05-25",18.1426,18.1928,17.8471,17.9865,85400.0],["2005-05-26",18.243,18.3769,18.059,18.3769,48400.0],["2005-05-27",18.2096,18.3713,18.204,18.3211,14800.0],["2005-05-31",18.3434,18.388,17.9865,18.0478,44700.0],["2005-06-01",18.3029,18.4823,18.0674,18.4655,43300.0],["2005-06-02",18.2581,18.443,18.1179,18.2244,19000.0],["2005-06-03",18.3085,18.3421,17.8432,17.9161,43900.0],["2005-06-06",17.8488,18.0618,17.6358,17.9946,33900.0],["2005-06-07",18.1291,18.3365,18.0843,18.0843,51600.0],["2005-06-08",18.2917,18.2917,17.8432,17.9049,50600.0],["2005-06-09",17.7311,18.1515,17.7143,18.1123,32400.0],["2005-06-10",18.202,18.2973,17.9778,17.9834,11700.0],["2005-06-13",17.9105,18.0843,17.6582,17.7816,40200.0],["2005-06-14",17.9385,18.2637,17.7816,18.2188,46200.0],["2005-06-15",18.2188,18.3421,17.8825,18.3253,53800.0],["2005-06-16",18.3309,18.6224,18.2188,18.5832,71000.0],["2005-06-17",18.7233,18.8803,18.4879,18.7794,132000.0],["2005-06-20",18.8242,18.9364,18.0787,18.628,78300.0],["2005-06-21",18.4879,18.813,18.4879,18.4879,18700.0],["2005-06-22",18.6448,18.8074,18.3085,18.5608,38900.0],["2005-06-23",18.4542,18.7626,18.0674,18.0674,42800.0],["2005-06-24",18.0787,18.4991,17.989,18.4991,108400.0],["2005-06-27",18.4991,18.5271,18.202,18.443,30900.0],["2005-06-28",18.5047,18.9924,18.443,18.9756,85700.0],["2005-06-29",18.9868,19.1325,18.9195,19.1325,69000.0],["2005-06-30",19.1942,19.5474,19.1213,19.2839,59900.0],["2005-07-01",19.1718,19.2615,18.6617,18.97,82200.0],["2005-07-05",18.7682,19.766,18.7457,19.7268,66500.0],["2005-07-06",19.4184,19.5922,18.8523,18.8915,64800.0],["2005-07-07",18.7009,19.0765,18.4879,19.0317,33300.0],["2005-07-08",19.0485,19.6763,18.8018,19.6651,46700.0],["2005-07-11",19.5642,20.4443,19.5642,20.4219,70400.0],["2005-07-12",20.1696,20.2929,19.6371,19.7772,63000.0],["2005-07-13",19.9398,19.9734,19.6146,19.6763,99500.0],["2005-07-14",19.8445,19.9678,19.34,19.34,57900.0],["2005-07-15",19.0092,20.349,19.0092,20.293,88600.0],["2005-07-18",20.2705,20.5452,20.1528,20.321,62400.0],["2005-07-19",20.5452,20.96,20.3714,20.8367,70500.0],["2005-07-20",20.7414,21.2123,20.7414,21.0778,73200.0],["2005-07-21",21.0834,21.1618,20.5396,20.6013,96600.0],["2005-07-22",20.6629,20.7807,20.3995,20.7807,152200.0],["2005-07-25",20.7751,21.1619,20.6013,20.8367,70100.0],["2005-07-26",20.7414,21.0778,20.7246,20.9712,79700.0],["2005-07-27",20.8479,21.1002,20.7694,20.9376,86000.0],["2005-07-28",20.8423,21.1506,20.8423,21.1506,98700.0],["2005-07-29",21.1618,21.1899,20.8984,21.0609,50600.0],["2005-08-01",20.9881,21.145,20.8199,20.904,52600.0],["2005-08-02",20.775,20.8816,20.6349,20.8031,54100.0],["2005-08-03",20.7694,20.9264,20.6741,20.775,24400.0],["2005-08-04",20.3995,20.6405,20.108,20.108,40800.0],["2005-08-05",20.5564,20.5564,19.7604,19.8893,56200.0],["2005-08-08",19.8893,20.1584,19.7828,19.979,31200.0],["2005-08-09",19.9174,20.108,19.6987,19.8949,39600.0],["2005-08-10",19.9958,20.3995,19.7604,20.0127,96700.0],["2005-08-11",19.9678,20.3266,19.9005,20.0295,28300.0],["2005-08-12",19.9342,20.1136,19.4745,19.7492,39800.0],["2005-08-15",19.7212,20.3658,19.6034,20.2089,42800.0],["2005-08-16",20.108,20.1136,19.5922,19.6203,41500.0],["2005-08-17",19.5698,19.8669,19.4577,19.7043,27600.0],["2005-08-18",19.7548,19.7548,19.1718,19.7099,33900.0],["2005-08-19",19.6034,19.8277,19.6034,19.7324,30400.0],["2005-08-22",19.8557,20.1976,19.6203,20.1808,36000.0],["2005-08-23",20.2089,20.3658,20.0127,20.2089,69100.0],["2005-08-24",20.2033,20.534,20.1192,20.2369,33500.0],["2005-08-25",20.2873,20.3546,20.1248,20.1808,34100.0],["2005-08-26",20.1248,20.1528,19.5306,19.6203,46900.0],["2005-08-29",19.5698,19.8165,18.5327,19.7099,71800.0],["2005-08-30",19.5642,19.8725,19.5642,19.8165,25000.0],["2005-08-31",19.6651,19.7043,18.1796,18.443,649700.0],["2005-09-01",18.4177,18.5812,16.8782,17.3631,540100.0],["2005-09-02",17.256,17.6225,16.9458,17.1883,516400.0],["2005-09-06",17.38,18.6094,17.38,18.5248,680700.0],["2005-09-07",18.5248,19.8951,18.3387,19.6808,655900.0],["2005-09-08",19.7936,20.8651,19.3369,19.3763,398100.0],["2005-09-09",19.506,19.5963,18.976,19.1226,387400.0],["2005-09-12",19.1564,19.2015,19.0323,19.0718,347400.0],["2005-09-13",19.0605,19.2974,19.0493,19.1056,267000.0],["2005-09-14",19.2015,19.2523,18.9421,19.0718,175000.0],["2005-09-15",18.9759,19.0662,18.5248,18.7109,312600.0],["2005-09-16",18.7842,19.4948,18.6432,19.4948,248700.0],["2005-09-19",19.3538,19.3876,19.0944,19.1169,73800.0],["2005-09-20",19.1677,19.4496,18.9252,18.959,66300.0],["2005-09-21",18.9929,19.0154,18.3613,18.5248,109200.0],["2005-09-22",18.4797,19.0774,18.3274,18.8406,113600.0],["2005-09-23",18.9703,19.5963,18.9252,19.3932,161800.0],["2005-09-26",19.9008,20.3068,19.4384,19.4891,165200.0],["2005-09-27",19.4553,19.7316,19.2805,19.4045,68500.0],["2005-09-28",19.4496,19.5286,18.6432,18.897,70100.0],["2005-09-29",18.8801,19.4666,18.7729,19.4271,49300.0],["2005-09-30",19.2072,19.444,19.0944,19.2523,54200.0],["2005-10-03",19.4835,19.5511,19.1282,19.5229,58800.0],["2005-10-04",19.5511,19.7542,19.3087,19.3707,72000.0],["2005-10-05",19.2917,19.3481,18.3274,18.3444,279900.0],["2005-10-06",18.35,18.6601,18.209,18.4684,188700.0],["2005-10-07",18.5248,18.8068,18.3331,18.3613,32800.0],["2005-10-10",18.4684,18.5023,18.1357,18.1639,40200.0],["2005-10-11",18.2034,18.2598,17.9045,17.9045,187900.0],["2005-10-12",17.8594,18.0906,17.5492,17.9834,123200.0],["2005-10-13",18.0793,18.0793,17.5267,18.0398,75200.0],["2005-10-14",18.1301,19.7316,17.8086,19.5906,336300.0],["2005-10-17",19.6865,19.6865,19.0492,19.5963,142300.0],["2005-10-18",19.5963,19.8613,19.3425,19.5681,97000.0],["2005-10-19",19.3989,20.3012,19.3312,20.2335,99900.0],["2005-10-20",20.1433,20.3012,19.5004,19.7147,93800.0],["2005-10-21",19.7654,20.2222,19.7654,19.9403,234800.0],["2005-10-24",20.0023,20.1545,19.9572,20.0756,198500.0],["2005-10-25",20.0192,20.1489,19.2692,19.7993,241100.0],["2005-10-26",19.6808,20.1658,19.6808,20.0136,107400.0],["2005-10-27",19.9403,20.1038,19.5906,19.6301,45900.0],["2005-10-28",19.7034,20.0361,19.6188,20.0079,105800.0],["2005-10-31",20.0418,20.4421,20.0248,20.1151,87700.0],["2005-11-01",20.0192,20.3914,20.0192,20.2561,69200.0],["2005-11-02",20.256,20.9046,20.256,20.8707,105000.0],["2005-11-03",21.0061,21.1019,20.7748,20.7974,136200.0],["2005-11-04",20.7523,21.0681,20.6564,20.9046,56400.0],["2005-11-07",20.9948,21.2824,20.8312,21.2147,57600.0],["2005-11-08",21.0004,21.1809,20.5154,20.7749,134200.0],["2005-11-09",20.82,21.3782,20.7636,21.2034,173000.0],["2005-11-10",21.3388,21.9309,21.0737,21.8801,137600.0],["2005-11-11",21.3726,21.7956,21.3726,21.7335,201700.0],["2005-11-14",21.7674,21.7674,21.5136,21.7448,120000.0],["2005-11-15",21.8858,21.8858,21.4741,21.6264,160500.0],["2005-11-16",21.6151,21.6151,21.2937,21.4798,97100.0],["2005-11-17",21.5587,21.9027,21.3444,21.7899,88400.0],["2005-11-18",21.9873,21.9873,21.6771,21.9647,108400.0],["2005-11-21",21.9647,22.2467,21.8181,22.2467,114900.0],["2005-11-22",22.1621,22.3256,22.0155,22.2862,56000.0],["2005-11-23",22.1621,22.5005,22.055,22.1903,49600.0],["2005-11-25",22.3595,22.3595,22.1339,22.1339,14300.0],["2005-11-28",22.0944,22.3877,21.7843,22.0211,104100.0],["2005-11-29",22.1339,22.1339,21.9478,22.1226,43700.0],["2005-11-30",22.2185,22.2185,21.5644,21.6997,95300.0],["2005-12-01",22.0936,22.1276,21.9009,22.0879,48400.0],["2005-12-02",22.1446,22.1446,21.7138,21.9349,91600.0],["2005-12-05",22.0256,22.0256,21.6288,21.8499,45100.0],["2005-12-06",21.9406,22.2466,21.7762,21.9292,40400.0],["2005-12-07",22.0653,22.0653,21.7082,21.7592,49800.0],["2005-12-08",21.6572,21.9122,21.5098,21.6798,107600.0],["2005-12-09",21.7422,21.9292,21.6685,21.9122,85400.0],["2005-12-12",22.0426,22.0483,21.5438,21.7365,111500.0],["2005-12-13",21.7195,21.8159,21.6175,21.7479,143500.0],["2005-12-14",21.6515,22.0766,21.6515,21.8896,98300.0],["2005-12-15",21.9972,22.0086,21.4701,21.7139,80200.0],["2005-12-16",21.7705,22.0256,21.7592,21.7592,194500.0],["2005-12-19",21.5948,21.6968,21.3964,21.4588,74700.0],["2005-12-20",21.6232,21.9122,21.4021,21.7479,84600.0],["2005-12-21",21.9406,22.0653,21.6175,21.7649,75100.0],["2005-12-22",21.6628,21.9859,21.5665,21.9859,60600.0],["2005-12-23",22.0766,22.0766,21.8045,21.8669,19800.0],["2005-12-27",21.8612,22.1049,21.7592,21.9292,55500.0],["2005-12-28",21.7479,21.8726,21.5438,21.6628,37200.0],["2005-12-29",21.8272,21.9122,21.6232,21.7649,68200.0],["2005-12-30",21.7649,21.7649,21.2774,21.4305,70100.0],["2006-01-03",21.6968,22.1673,21.3964,22.1163,158300.0],["2006-01-04",22.1333,22.2013,21.7932,21.9859,83600.0],["2006-01-05",21.8782,22.377,21.8782,22.1786,56600.0],["2006-01-06",22.3827,22.394,22.0256,22.3146,61900.0],["2006-01-09",22.2183,22.6377,22.1503,22.3033,75200.0],["2006-01-10",22.19,22.4507,22.0483,22.4507,65200.0],["2006-01-11",22.3827,22.5357,22.0256,22.4393,103900.0],["2006-01-12",22.2863,22.6661,22.2863,22.462,86100.0],["2006-01-13",22.6151,22.6604,22.428,22.5697,32800.0],["2006-01-17",22.632,22.632,22.343,22.5754,69100.0],["2006-01-18",22.3883,22.6717,22.3883,22.6717,52600.0],["2006-01-19",22.6717,22.8474,22.479,22.7454,36600.0],["2006-01-20",22.8531,22.8531,22.3033,22.3487,69100.0],["2006-01-23",22.428,22.5074,22.2977,22.343,48300.0],["2006-01-24",22.4167,22.7681,22.343,22.6434,89100.0],["2006-01-25",22.6831,22.7964,22.36,22.6264,113700.0],["2006-01-26",22.5924,23.0458,22.5244,22.9438,108600.0],["2006-01-27",23.0175,23.2215,22.7284,23.1762,48600.0],["2006-01-30",23.1988,23.1988,22.8984,22.9381,56500.0],["2006-01-31",23.0798,23.2385,22.7341,23.2329,63300.0],["2006-02-01",22.8644,24.3665,22.8644,24.1907,115600.0],["2006-02-02",24.2304,24.2304,23.6523,23.8053,90000.0],["2006-02-03",23.6353,24.2588,23.6069,24.1227,43300.0],["2006-02-06",24.032,24.3041,23.3236,24.1681,71900.0],["2006-02-07",24.0661,24.2531,23.811,23.8167,60300.0],["2006-02-08",23.9357,24.2077,23.6523,24.0944,60700.0],["2006-02-09",24.1454,24.3324,23.981,24.083,40700.0],["2006-02-10",23.9753,24.2247,23.8563,24.0604,60500.0],["2006-02-13",24.1454,24.2021,24.032,24.1454,56400.0],["2006-02-14",24.2134,24.6612,23.8847,24.6498,72900.0],["2006-02-15",24.6045,24.7689,24.4628,24.6838,41800.0],["2006-02-16",24.7859,25.0466,24.6668,24.9616,27400.0],["2006-02-17",25.0636,25.2903,24.9332,25.1769,53200.0],["2006-02-21",25.0976,25.2223,24.9956,25.1089,41300.0],["2006-02-22",25.313,25.364,25.1089,25.1826,50400.0],["2006-02-23",25.109,25.6247,25.0806,25.3583,85100.0],["2006-02-24",25.262,25.5057,25.2223,25.5057,53700.0],["2006-02-27",25.4717,25.7097,25.3017,25.551,95500.0],["2006-02-28",25.466,25.5057,25.211,25.3073,86300.0],["2006-03-01",25.4468,25.4468,25.0085,25.2305,69200.0],["2006-03-02",25.1394,25.1792,24.6498,24.8832,61400.0],["2006-03-03",24.6612,25.2589,24.5587,24.7978,42100.0],["2006-03-06",24.9003,24.9003,23.9211,24.5416,66600.0],["2006-03-07",24.4164,24.9003,24.1716,24.2513,43500.0],["2006-03-08",24.2399,25.0085,24.2058,24.7181,58700.0],["2006-03-09",24.849,24.849,24.2741,24.3196,49100.0],["2006-03-10",24.5075,25.0483,24.257,25.0312,40100.0],["2006-03-13",25.0483,25.5037,24.9344,24.9857,33800.0],["2006-03-14",25.0312,25.6574,24.7124,25.629,41000.0],["2006-03-15",25.6745,25.6745,25.3842,25.629,35300.0],["2006-03-16",25.646,25.646,25.3443,25.5265,26500.0],["2006-03-17",25.6517,25.8055,25.2931,25.7371,214700.0],["2006-03-20",25.6461,25.6916,25.3386,25.572,50800.0],["2006-03-21",25.2248,25.8965,25.2191,25.2248,51800.0],["2006-03-22",25.2532,25.6574,24.9458,25.5891,31100.0],["2006-03-23",25.6574,25.8225,25.3842,25.6176,36000.0],["2006-03-24",25.72,26.0901,25.4809,26.0502,72500.0],["2006-03-27",25.9535,26.2609,25.9478,26.2039,49600.0],["2006-03-28",26.2381,26.2438,26.0161,26.0673,58500.0],["2006-03-29",26.1527,26.5683,26.0445,26.4146,38300.0],["2006-03-30",26.4886,26.574,26.0445,26.2779,58100.0],["2006-03-31",26.3747,26.5455,26.0559,26.4829,53500.0],["2006-04-03",26.4715,26.4715,25.777,25.8851,61200.0],["2006-04-04",25.8054,26.3235,25.5607,26.1812,60700.0],["2006-04-05",26.295,26.5512,25.9933,26.4772,55500.0],["2006-04-06",26.4772,26.5341,26.0844,26.1698,40500.0],["2006-04-07",26.1755,26.2836,25.3671,25.6119,69800.0],["2006-04-10",25.5493,25.8225,25.5208,25.7827,71600.0],["2006-04-11",25.7485,25.9079,25.2077,25.4696,79600.0],["2006-04-12",25.5777,25.6176,25.3557,25.4639,51000.0],["2006-04-13",25.2305,25.6859,25.0995,25.4013,49900.0],["2006-04-17",25.3329,25.6745,25.0597,25.3159,60100.0],["2006-04-18",25.4013,26.0161,25.2248,25.8453,100800.0],["2006-04-19",25.8908,26.3292,25.8908,26.3121,76000.0],["2006-04-20",26.3576,26.4715,25.9022,26.2039,56500.0],["2006-04-21",27.2628,27.9288,26.8586,27.6954,297400.0],["2006-04-24",27.8833,27.889,27.667,27.7865,67700.0],["2006-04-25",27.667,28.2135,27.5247,27.9972,80400.0],["2006-04-26",28.1167,28.3501,27.8378,28.0256,89500.0],["2006-04-27",27.8378,28.7145,27.7239,28.2192,56100.0],["2006-04-28",28.0143,28.3672,27.7125,28.3217,90700.0],["2006-05-01",28.4013,29.7164,28.4013,28.7657,131700.0],["2006-05-02",29.1756,29.9896,28.5665,29.9043,127900.0],["2006-05-03",30.132,31.6918,30.0181,30.6045,486800.0],["2006-05-04",30.6785,31.1681,30.3768,30.4223,160700.0],["2006-05-05",30.7809,31.4072,30.3597,31.0656,167400.0],["2006-05-08",31.2477,31.299,30.8322,30.9631,72600.0],["2006-05-09",30.8493,31.4242,30.8208,30.872,132100.0],["2006-05-10",30.8891,31.0087,30.4565,30.7013,55700.0],["2006-05-11",30.7866,30.7866,29.6253,29.6424,69900.0],["2006-05-12",29.6538,29.6538,28.8909,29.1756,227000.0],["2006-05-15",29.0332,29.779,29.0332,29.4545,112600.0],["2006-05-16",29.6538,30.1434,29.6538,29.8018,68300.0],["2006-05-17",29.557,29.8758,29.1756,29.3748,72200.0],["2006-05-18",29.557,29.8929,29.2496,29.3805,32800.0],["2006-05-19",29.3236,30.4052,29.204,29.8132,151100.0],["2006-05-22",29.6025,30.1718,29.3179,29.9555,91800.0],["2006-05-23",30.1604,30.4735,29.9612,29.9612,249300.0],["2006-05-24",29.9555,30.6955,29.4374,30.3369,191100.0],["2006-05-25",30.4565,30.9233,30.3141,30.7411,137700.0],["2006-05-26",30.8493,31.1908,30.576,31.0656,93100.0],["2006-05-30",31.1908,31.1965,30.4451,30.5419,154000.0],["2006-05-31",30.6956,30.9176,30.502,30.7069,161600.0],["2006-06-01",30.9756,31.8787,30.7355,31.8787,95400.0],["2006-06-02",32.0788,32.6904,31.6444,31.9873,95700.0],["2006-06-05",32.0788,32.4446,31.1071,31.2157,191700.0],["2006-06-06",31.1757,31.2843,30.7527,31.2214,166000.0],["2006-06-07",31.33,31.6958,30.9127,31.2728,159500.0],["2006-06-08",31.0156,31.713,30.5869,31.6501,165300.0],["2006-06-09",31.6844,31.713,30.8327,31.1242,157500.0],["2006-06-12",31.1928,31.2728,30.6669,30.7069,114000.0],["2006-06-13",30.6898,31.4043,30.364,30.5412,117600.0],["2006-06-14",30.4726,30.6898,29.4551,29.7866,155300.0],["2006-06-15",30.5126,31.2957,30.021,31.0099,359100.0],["2006-06-16",30.9642,31.2214,30.6612,31.0328,454900.0],["2006-06-19",31.2671,31.3529,30.0096,30.2325,142800.0],["2006-06-20",30.1182,30.5526,30.0096,30.3354,162400.0],["2006-06-21",30.5526,31.1642,30.2954,31.0099,119100.0],["2006-06-22",30.9813,31.1757,30.7241,31.0156,80800.0],["2006-06-23",30.8841,31.1014,30.4269,30.7012,90200.0],["2006-06-26",31.0156,31.5815,30.7927,31.4558,188700.0],["2006-06-27",31.3757,31.6673,30.9184,31.0271,170000.0],["2006-06-28",30.9184,31.2843,30.484,30.8098,120700.0],["2006-06-29",30.9642,31.9702,30.6498,31.7873,203400.0],["2006-06-30",31.9988,32.1817,31.7873,32.0102,419900.0],["2006-07-03",32.176,32.2389,31.7873,32.096,60400.0],["2006-07-05",32.1588,32.2388,31.5186,31.6158,108500.0],["2006-07-06",31.8102,32.1245,31.5244,31.7816,158800.0],["2006-07-07",31.5643,31.9816,30.9699,31.1814,138600.0],["2006-07-10",31.17,32.0102,31.17,31.9016,181800.0],["2006-07-11",31.8902,32.4618,31.5358,32.4389,96400.0],["2006-07-12",32.4103,32.4103,31.5986,31.6158,86000.0],["2006-07-13",31.5072,31.6044,31.0442,31.1642,85000.0],["2006-07-14",31.21,31.21,30.4954,30.8041,131600.0],["2006-07-17",30.9356,30.9985,30.3525,30.524,340700.0],["2006-07-18",31.4386,31.7358,30.6098,31.7358,297600.0],["2006-07-19",31.4329,31.4329,30.1582,30.2954,446800.0],["2006-07-20",30.2154,30.3182,29.4951,29.5351,202600.0],["2006-07-21",29.3922,29.5866,28.4148,29.1121,362900.0],["2006-07-24",29.1121,29.7809,29.0664,29.6094,205800.0],["2006-07-25",29.5466,29.6094,28.9121,29.3065,293900.0],["2006-07-26",29.1179,29.478,28.8949,29.3751,316100.0],["2006-07-27",29.4437,29.6666,28.9464,29.2208,257100.0],["2006-07-28",29.518,29.8324,29.1636,29.7238,174200.0],["2006-07-31",29.7123,29.7123,29.1407,29.4951,247900.0],["2006-08-01",29.215,29.5809,29.0607,29.2779,134600.0],["2006-08-02",29.4323,29.9467,29.2265,29.8953,176300.0],["2006-08-03",29.7866,30.5183,29.6609,30.4269,158700.0],["2006-08-04",30.6726,31.4386,30.0096,30.4269,214500.0],["2006-08-07",30.1353,30.3239,29.7352,30.1982,60800.0],["2006-08-08",30.2954,30.3811,29.3294,29.3694,144000.0],["2006-08-09",29.7066,29.7181,28.792,28.9064,116100.0],["2006-08-10",28.7863,29.7066,28.7063,29.5409,47500.0],["2006-08-11",29.4037,29.6152,29.0493,29.2665,34700.0],["2006-08-14",29.6323,30.0382,29.3179,29.3179,53500.0],["2006-08-15",29.7352,30.1811,29.7066,30.0896,63400.0],["2006-08-16",30.1525,30.3354,29.7752,30.2497,51500.0],["2006-08-17",30.2497,30.4326,29.7066,30.3926,68000.0],["2006-08-18",30.5412,30.5412,29.6837,29.8781,78100.0],["2006-08-21",29.6437,29.7466,29.3351,29.3808,78400.0],["2006-08-22",29.4551,29.638,29.2951,29.598,53200.0],["2006-08-23",29.7581,29.8667,28.7406,28.9635,52400.0],["2006-08-24",28.935,29.4723,28.935,29.1064,62100.0],["2006-08-25",28.9178,29.5752,28.9178,29.1693,66500.0],["2006-08-28",29.2836,29.438,29.1636,29.1807,46100.0],["2006-08-29",29.2951,29.2951,28.5977,29.0378,155700.0],["2006-08-30",28.9921,30.2096,28.9921,30.0553,178300.0],["2006-08-31",30.0323,30.1185,29.7337,29.7682,110800.0],["2006-09-01",29.9921,29.9921,29.6993,29.8026,44500.0],["2006-09-05",29.7165,30.3137,29.7165,30.2218,47800.0],["2006-09-06",30.0094,30.1012,29.4122,29.4983,63500.0],["2006-09-07",29.2686,29.6017,29.0676,29.0676,45800.0],["2006-09-08",29.2169,29.3892,29.0217,29.2686,72200.0],["2006-09-11",29.0676,29.6533,29.0676,29.4925,34600.0],["2006-09-12",29.7337,30.3482,29.6706,30.3482,58900.0],["2006-09-13",30.3482,30.6984,30.0898,30.6238,81500.0],["2006-09-14",30.6238,30.8018,30.0955,30.7846,139100.0],["2006-09-15",31.0143,31.3416,30.7846,31.1808,264100.0],["2006-09-18",31.0085,31.1176,30.7386,30.8879,96600.0],["2006-09-19",30.9913,30.9913,30.5032,30.9339,80800.0],["2006-09-20",31.2497,31.399,31.1119,31.3703,62700.0],["2006-09-21",31.4392,31.4392,30.6812,30.8477,121400.0],["2006-09-22",30.7042,30.9339,30.1989,30.5089,56900.0],["2006-09-25",30.7042,31.02,30.2735,30.7386,60500.0],["2006-09-26",30.7214,31.0085,30.5606,30.865,38000.0],["2006-09-27",30.7214,31.3359,30.7214,31.3359,56400.0],["2006-09-28",31.3416,31.3416,30.842,31.0774,80000.0],["2006-09-29",31.175,31.2956,30.6984,30.7501,106500.0],["2006-10-02",30.687,30.7961,30.061,30.2103,50300.0],["2006-10-03",30.0668,30.4228,30.0323,30.1472,131100.0],["2006-10-04",30.1759,30.7731,29.9577,30.7386,97500.0],["2006-10-05",30.6525,31.2669,30.6295,31.2497,62800.0],["2006-10-06",31.0889,31.1176,30.7272,30.7903,26500.0],["2006-10-09",30.7214,30.9626,30.3309,30.7846,87600.0],["2006-10-10",30.8592,31.0085,30.7214,30.8822,73000.0],["2006-10-11",30.6869,30.9454,30.1242,30.3482,190700.0],["2006-10-12",30.3884,31.577,30.3884,31.577,153100.0],["2006-10-13",31.4392,32.0134,31.4392,31.933,130300.0],["2006-10-16",31.956,32.157,31.4392,31.8756,93800.0],["2006-10-17",31.5828,31.956,31.4794,31.9273,57100.0],["2006-10-18",31.8641,32.0996,31.2095,31.4564,132100.0],["2006-10-19",31.4794,31.801,31.2956,31.5483,105600.0],["2006-10-20",31.7206,31.7206,31.1004,31.1808,73600.0],["2006-10-23",31.0085,31.5483,30.9511,31.2612,54000.0],["2006-10-24",31.0889,31.2669,30.8477,31.043,139300.0],["2006-10-25",31.0545,31.1636,30.3482,30.5491,134700.0],["2006-10-26",30.7501,31.0257,30.4228,30.5778,145200.0],["2006-10-27",30.4458,30.6812,30.2276,30.4056,97400.0],["2006-10-30",30.1644,30.1702,29.6935,29.8026,291900.0],["2006-10-31",29.7452,30.0093,29.4007,29.4581,247200.0],["2006-11-01",29.6246,29.8027,29.1997,29.2514,192400.0],["2006-11-02",29.2858,29.7854,29.2858,29.7222,202500.0],["2006-11-03",29.7165,30.0898,29.7165,29.9864,222100.0],["2006-11-06",30.0323,30.7386,30.0323,30.687,120300.0],["2006-11-07",30.5836,31.2497,30.5836,30.7674,126500.0],["2006-11-08",30.664,31.0659,30.641,30.8477,48700.0],["2006-11-09",31.0028,31.175,30.2965,30.5721,70900.0],["2006-11-10",30.6295,30.9281,30.5262,30.9281,37500.0],["2006-11-13",30.9511,31.1866,30.8363,31.0028,58600.0],["2006-11-14",30.997,31.5713,30.8018,31.5655,91500.0],["2006-11-15",31.554,32.1512,31.4622,31.801,131500.0],["2006-11-16",31.9618,31.979,31.5828,31.8699,90800.0],["2006-11-17",31.8928,31.9158,31.6057,31.7722,59900.0],["2006-11-20",31.5655,32.0823,31.5655,32.0249,58400.0],["2006-11-21",32.0996,32.0996,31.4105,31.7435,44300.0],["2006-11-22",31.6517,31.8756,31.3301,31.4909,55300.0],["2006-11-24",31.3071,31.6689,31.2267,31.6287,18000.0],["2006-11-27",31.4277,31.4277,30.6295,30.6525,87600.0],["2006-11-28",30.687,31.0028,30.5721,30.9224,70700.0],["2006-11-29",31.1693,31.2153,30.7214,30.8994,157400.0],["2006-11-30",30.9626,30.9626,30.4343,30.8018,128100.0],["2006-12-01",30.8941,30.9056,30.1673,30.4673,127600.0],["2006-12-04",30.5134,31.2863,30.4903,30.9979,86300.0],["2006-12-05",31.1594,31.419,31.0441,31.0902,45800.0],["2006-12-06",31.1075,31.2748,30.8018,30.8883,32700.0],["2006-12-07",31.021,31.021,30.5365,30.5365,31600.0],["2006-12-08",30.5192,30.9229,30.4557,30.6115,31100.0],["2006-12-11",30.5768,30.8191,30.5192,30.6518,66700.0],["2006-12-12",30.5711,30.6576,30.3173,30.4845,109000.0],["2006-12-13",30.5076,30.7037,30.3,30.4961,70000.0],["2006-12-14",30.623,31.096,30.4673,30.9345,76400.0],["2006-12-15",31.0037,31.1479,30.3692,30.4788,133300.0],["2006-12-18",30.4961,30.9979,30.1154,30.2596,129300.0],["2006-12-19",30.0058,30.3981,29.8385,30.1327,106100.0],["2006-12-20",30.1442,30.4788,30.1442,30.2884,73100.0],["2006-12-21",30.3519,30.6691,30.1096,30.2481,100900.0],["2006-12-22",30.2365,30.2423,29.9654,30.1385,69700.0],["2006-12-26",30.0346,30.6115,30.0058,30.5999,56300.0],["2006-12-27",30.4961,31.1306,30.4961,31.021,82300.0],["2006-12-28",31.0556,31.2633,30.796,31.2056,166700.0],["2006-12-29",31.2575,31.2921,30.3404,30.4788,117000.0],["2007-01-03",30.5422,31.1998,30.3115,30.7326,132300.0],["2007-01-04",30.7383,31.1075,30.398,31.0556,89700.0],["2007-01-05",30.9056,30.9345,30.0058,30.1096,92900.0],["2007-01-08",30.2769,30.5076,29.8558,30.398,104200.0],["2007-01-09",30.45,30.548,29.8212,30.1327,126500.0],["2007-01-10",29.902,30.2308,29.8904,30.1385,82300.0],["2007-01-11",30.1327,30.4384,29.8097,30.1327,108200.0],["2007-01-12",30.0923,30.4327,29.7809,29.9885,76300.0],["2007-01-16",30.075,30.2538,29.5963,29.7578,79500.0],["2007-01-17",29.7059,29.9885,29.3309,29.3713,108600.0],["2007-01-18",29.3598,29.5559,28.8406,28.8753,130400.0],["2007-01-19",28.8406,29.1579,28.783,29.0425,89600.0],["2007-01-22",29.0425,29.1694,28.4369,28.5292,96700.0],["2007-01-23",28.5234,29.129,28.4946,28.806,162600.0],["2007-01-24",28.8406,29.031,28.6907,28.8118,89400.0],["2007-01-25",28.7772,28.8118,28.0619,28.3907,108300.0],["2007-01-26",28.3273,28.4715,28.1312,28.4196,121000.0],["2007-01-29",28.4138,28.4369,28.0389,28.235,167100.0],["2007-01-30",27.9985,28.5003,27.9985,28.4253,215200.0],["2007-01-31",28.0389,28.0562,26.8391,27.1044,444600.0],["2007-02-01",27.2371,27.5082,27.0006,27.3352,201800.0],["2007-02-02",27.3525,27.8312,27.0237,27.1506,188300.0],["2007-02-05",27.2486,27.289,26.741,26.9487,315100.0],["2007-02-06",26.9775,27.0756,26.8045,26.9026,144300.0],["2007-02-07",26.8795,27.2025,26.8103,27.0987,111500.0],["2007-02-08",27.0006,27.1794,26.891,27.139,81300.0],["2007-02-09",27.0698,27.2544,26.4988,26.816,128900.0],["2007-02-12",26.816,27.116,26.6661,26.8506,105200.0],["2007-02-13",26.9372,27.0121,26.7756,26.9314,62400.0],["2007-02-14",26.9314,27.0814,26.6257,26.643,109900.0],["2007-02-15",26.718,26.9602,26.5276,26.8333,95600.0],["2007-02-16",26.8449,26.8449,26.4699,26.7122,139400.0],["2007-02-20",26.5911,26.9545,26.5334,26.8679,103700.0],["2007-02-21",26.7295,26.8852,26.7064,26.8622,89300.0],["2007-02-22",26.8391,27.0468,26.6545,27.041,145300.0],["2007-02-23",26.9487,26.9487,26.5391,26.6026,74500.0],["2007-02-26",26.5507,26.6661,25.997,26.1527,144400.0],["2007-02-27",25.6739,26.0316,25.4894,25.7143,268100.0],["2007-02-28",25.6682,26.3488,25.5413,25.7085,189000.0],["2007-03-01",25.4721,25.8816,24.7222,25.5528,166700.0],["2007-03-02",25.4317,25.8643,25.0164,25.6105,199100.0],["2007-03-05",25.4713,26.3528,25.4249,25.4423,228500.0],["2007-03-06",25.6163,25.9469,25.4249,25.7729,124000.0],["2007-03-07",25.7323,25.8309,25.3959,25.4423,121800.0],["2007-03-08",25.6685,25.9179,25.4017,25.4887,89200.0],["2007-03-09",25.6337,25.7091,25.1523,25.2973,319400.0],["2007-03-12",25.3495,25.5757,25.1407,25.4539,78600.0],["2007-03-13",25.3611,25.4713,24.8334,24.8334,187700.0],["2007-03-14",24.7754,25.1929,24.2882,24.9203,146400.0],["2007-03-15",24.9609,25.2335,24.874,25.1581,81400.0],["2007-03-16",25.1175,25.3205,25.0073,25.0131,269100.0],["2007-03-19",25.1001,25.7265,25.0827,25.5409,119200.0],["2007-03-20",25.4423,25.5177,25.2219,25.2799,134200.0],["2007-03-21",25.3727,26.086,25.2277,26.0396,92700.0],["2007-03-22",25.9875,26.0977,25.7845,25.9759,88400.0],["2007-03-23",25.9179,26.1846,25.7845,25.9643,83000.0],["2007-03-26",25.9179,25.9643,25.4133,25.6221,99000.0],["2007-03-27",25.6163,25.6743,25.3263,25.5583,71200.0],["2007-03-28",25.4191,25.4191,24.9957,25.0769,100700.0],["2007-03-29",25.2161,25.6627,25.0247,25.6221,132700.0],["2007-03-30",25.5873,25.9005,25.2973,25.5061,107300.0],["2007-04-02",25.5235,25.7323,24.9378,25.2277,61600.0],["2007-04-03",25.2799,25.6685,25.1291,25.3263,89800.0],["2007-04-04",25.2857,25.2857,24.8392,24.874,153600.0],["2007-04-05",24.8218,25.0015,24.6594,24.9725,98000.0],["2007-04-09",24.9435,24.9667,24.7638,24.845,76900.0],["2007-04-10",24.8044,24.9377,24.7928,24.816,63400.0],["2007-04-11",24.932,24.932,24.5202,24.6304,106900.0],["2007-04-12",24.5898,24.9435,24.555,24.9203,108300.0],["2007-04-13",24.8682,25.1581,24.7696,25.1581,306000.0],["2007-04-16",25.2277,25.6627,25.1349,25.6569,217200.0],["2007-04-17",25.5989,25.6279,25.4075,25.5061,123200.0],["2007-04-18",24.0678,24.4912,22.9949,23.0935,846500.0],["2007-04-19",22.9369,23.0819,21.9916,22.6238,779600.0],["2007-04-20",22.8615,23.4995,22.7397,23.3255,450700.0],["2007-04-23",23.2269,23.2907,22.9311,22.9717,241400.0],["2007-04-24",22.9659,22.9833,22.6586,22.7281,256100.0],["2007-04-25",22.8035,22.8209,22.3976,22.8209,308000.0],["2007-04-26",22.7629,22.9601,22.5426,22.9195,182200.0],["2007-04-27",22.9427,22.9427,22.6585,22.6817,191600.0],["2007-04-30",22.6702,22.8441,22.618,22.6876,213700.0],["2007-05-01",22.7862,22.9427,22.618,22.8557,225000.0],["2007-05-02",22.8209,23.0297,22.6818,22.8035,168700.0],["2007-05-03",22.8557,23.0007,22.7803,23.0007,181800.0],["2007-05-04",23.0007,23.0007,22.7803,22.9775,218400.0],["2007-05-07",22.9137,23.1805,22.9137,23.1341,157500.0],["2007-05-08",23.0181,23.0355,22.7339,22.9485,109500.0],["2007-05-09",22.8441,23.0297,22.7456,22.9195,103300.0],["2007-05-10",22.9253,22.9949,22.5136,22.5658,208400.0],["2007-05-11",22.6818,22.9021,22.6064,22.8905,80400.0],["2007-05-14",22.8268,22.9659,22.6412,22.734,171700.0],["2007-05-15",22.7049,23.1109,22.56,22.5774,164900.0],["2007-05-16",22.5889,22.6817,22.3628,22.6817,122800.0],["2007-05-17",22.705,22.7571,22.4846,22.5252,151400.0],["2007-05-18",22.5252,22.7282,22.444,22.676,115100.0],["2007-05-21",22.6006,23.1921,22.6006,23.1109,113400.0],["2007-05-22",23.1863,23.2849,22.8789,23.2153,148600.0],["2007-05-23",23.2791,23.3487,23.0877,23.1689,111000.0],["2007-05-24",23.0993,23.2327,22.6702,22.7803,132200.0],["2007-05-25",22.8267,23.0181,22.6644,22.9891,118000.0],["2007-05-29",23.0993,23.0993,22.9601,23.0065,161300.0],["2007-05-30",22.9079,23.0239,22.9079,22.9717,194000.0],["2007-05-31",23.0007,23.0819,22.8847,22.9311,153700.0],["2007-06-01",22.8786,23.2462,22.8786,23.2229,104100.0],["2007-06-04",23.1237,23.3863,23.1237,23.3513,116300.0],["2007-06-05",23.2871,23.3571,22.9253,23.0128,191200.0],["2007-06-06",22.8611,22.9195,22.7211,22.8028,59600.0],["2007-06-07",22.6744,22.7911,22.5519,22.5519,189400.0],["2007-06-08",22.6102,22.8553,22.4935,22.8319,94000.0],["2007-06-11",22.7678,22.9253,22.5927,22.8728,112200.0],["2007-06-12",22.7853,22.9428,22.7094,22.7969,142900.0],["2007-06-13",22.8378,23.3863,22.7678,23.3046,160300.0],["2007-06-14",23.3862,23.5613,23.2579,23.4154,165600.0],["2007-06-15",23.783,23.8297,23.5321,23.5321,252500.0],["2007-06-18",23.5496,23.5496,23.1237,23.1937,93200.0],["2007-06-19",23.0478,23.1354,22.8144,22.8436,157300.0],["2007-06-20",22.9486,23.0187,22.5635,22.5869,115600.0],["2007-06-21",22.4643,22.4877,22.1609,22.336,141200.0],["2007-06-22",22.2485,22.5285,22.0151,22.2368,430700.0],["2007-06-25",22.2193,22.6161,22.0559,22.0792,150200.0],["2007-06-26",22.1493,22.4585,21.945,22.0968,114100.0],["2007-06-27",21.9917,22.4877,21.8808,22.406,138600.0],["2007-06-28",22.4527,22.6044,22.266,22.3652,72600.0],["2007-06-29",22.3943,22.5519,21.8984,21.91,89100.0],["2007-07-02",22.0559,22.2368,21.98,22.1493,68000.0],["2007-07-03",22.1959,22.2484,22.0617,22.2018,25900.0],["2007-07-05",22.0851,22.2893,21.9042,22.0559,107200.0],["2007-07-06",22.0034,22.1901,21.875,22.1259,41900.0],["2007-07-09",22.1201,22.1376,21.7816,21.8108,90500.0],["2007-07-10",21.735,21.8809,21.1165,21.204,201400.0],["2007-07-11",21.2098,21.309,20.9414,21.2332,152000.0],["2007-07-12",21.3732,21.6416,21.2449,21.6416,88200.0],["2007-07-13",21.5774,21.8342,21.5774,21.805,89300.0],["2007-07-16",21.7058,21.8167,21.4958,21.5658,134800.0],["2007-07-17",21.5833,22.0092,21.5307,21.7525,195300.0],["2007-07-18",21.8633,22.9895,21.8225,22.7094,395400.0],["2007-07-19",22.8203,23.042,22.1318,22.3185,264200.0],["2007-07-20",22.2718,22.2718,21.4024,21.7525,193300.0],["2007-07-23",21.7933,22.0092,21.6708,21.7992,138600.0],["2007-07-24",21.7641,21.8575,21.0231,21.064,169200.0],["2007-07-25",21.1748,21.6299,20.7139,21.0698,189300.0],["2007-07-26",20.8014,21.0815,20.2821,20.5913,203600.0],["2007-07-27",20.603,20.8364,20.1829,20.1946,171600.0],["2007-07-30",20.2237,20.6789,20.0779,20.5505,218200.0],["2007-07-31",20.7139,21.0056,20.5972,20.638,308900.0],["2007-08-01",20.5505,20.7139,20.2471,20.6905,226500.0],["2007-08-02",20.7022,20.8714,20.3988,20.5855,147400.0],["2007-08-03",20.6205,20.6789,19.3543,19.4244,145800.0],["2007-08-06",19.4769,20.2412,19.1268,20.1654,171200.0],["2007-08-07",20.0312,20.568,19.6928,20.2938,160800.0],["2007-08-08",20.3988,21.7642,20.2821,20.9414,318400.0],["2007-08-09",20.5738,21.5016,20.2237,21.064,238800.0],["2007-08-10",20.8131,21.7466,20.6497,21.0815,202700.0],["2007-08-13",21.3674,21.4082,20.7197,20.8597,152900.0],["2007-08-14",21.0698,21.4841,20.7956,20.8306,152500.0],["2007-08-15",20.7722,21.239,20.7722,20.8247,219300.0],["2007-08-16",20.7839,22.3827,20.568,21.91,379900.0],["2007-08-17",22.8494,24.3898,22.4176,24.0573,431800.0],["2007-08-20",24.0223,24.0806,23.3104,24.0164,178500.0],["2007-08-21",23.9639,24.5707,23.8531,24.2498,137800.0],["2007-08-22",24.4365,24.4365,23.5029,23.7597,211100.0],["2007-08-23",23.9172,23.9172,23.3688,23.6021,169000.0],["2007-08-24",23.5671,23.8764,23.4621,23.8706,183500.0],["2007-08-27",23.748,23.9114,23.6372,23.6897,144300.0],["2007-08-28",23.6897,23.6897,23.3104,23.3221,163800.0],["2007-08-29",23.4271,23.8647,23.3337,23.853,107400.0],["2007-08-30",23.6652,24.1524,23.5068,23.542,42100.0],["2007-08-31",23.7709,23.7709,23.3189,23.4774,98700.0],["2007-09-04",23.4774,23.8002,23.3013,23.6828,73600.0],["2007-09-05",23.4833,23.5009,23.0548,23.1076,84500.0],["2007-09-06",23.1546,23.4422,23.0724,23.4187,80200.0],["2007-09-07",23.1252,23.3894,23.0665,23.2133,94000.0],["2007-09-10",23.36,23.4657,22.7731,23.0724,75400.0],["2007-09-11",23.2426,23.7004,23.2426,23.6535,61800.0],["2007-09-12",23.6124,23.6887,23.2896,23.3659,42700.0],["2007-09-13",23.5244,24.0409,23.4128,23.7239,49200.0],["2007-09-14",23.5068,23.9587,23.3776,23.947,44300.0],["2007-09-17",23.9293,24.1935,23.6828,23.9763,224600.0],["2007-09-18",24.1172,25.7664,23.8002,25.7606,100000.0],["2007-09-19",24.6806,25.3086,24.0702,24.9741,196000.0],["2007-09-20",24.8508,24.8508,23.9763,24.0643,154000.0],["2007-09-21",23.7885,24.4752,23.7885,24.0291,284000.0],["2007-09-24",23.9763,24.2346,23.6241,23.9117,212200.0],["2007-09-25",23.7239,23.8354,23.4598,23.5831,214300.0],["2007-09-26",23.7709,24.2522,23.677,24.1876,138100.0],["2007-09-27",24.2463,24.5163,23.8883,24.3519,129600.0],["2007-09-28",24.2874,24.3167,23.3659,23.5244,197700.0],["2007-10-01",23.6124,24.4458,23.4715,24.3285,200900.0],["2007-10-02",24.4048,24.7393,24.3519,24.7158,221000.0],["2007-10-03",24.3167,24.5867,23.988,24.0585,194300.0],["2007-10-04",24.1465,24.4811,24.1348,24.3343,172600.0],["2007-10-05",25.203,25.4613,24.9389,25.0387,748200.0],["2007-10-08",25.0328,25.2206,24.8919,25.0621,258400.0],["2007-10-09",25.0915,25.3145,25.0915,25.2676,370200.0],["2007-10-10",25.2676,25.5141,25.2382,25.3321,2228000.0],["2007-10-11",25.3556,25.473,25.1737,25.3263,335000.0],["2007-10-12",25.2323,25.3263,24.5574,24.8039,270800.0],["2007-10-15",24.7393,24.7687,24.3343,24.6337,232300.0],["2007-10-16",24.0996,24.1113,23.6065,23.765,293600.0],["2007-10-17",23.4539,23.4657,21.9338,22.104,708200.0],["2007-10-18",21.8692,21.9983,21.2588,21.7166,542500.0],["2007-10-19",21.6168,21.6696,21.4701,21.4936,452200.0],["2007-10-22",21.2823,21.7577,20.8949,21.2999,460100.0],["2007-10-23",21.5112,21.5112,20.8186,21.1062,216200.0],["2007-10-24",20.9242,21.6344,20.7305,21.4231,369300.0],["2007-10-25",21.5464,21.6168,21.0416,21.564,263300.0],["2007-10-26",21.834,22.1392,21.5699,22.1392,190000.0],["2007-10-29",22.2096,22.2096,21.4349,21.8692,252700.0],["2007-10-30",21.8164,21.9866,21.5992,21.8046,176800.0],["2007-10-31",21.8809,22.5383,21.7166,22.3211,231400.0],["2007-11-01",21.9631,22.1392,21.1297,21.2236,217400.0],["2007-11-02",21.4936,21.4936,20.6014,20.7599,204200.0],["2007-11-05",20.6719,20.8245,20.4547,20.7247,105200.0],["2007-11-06",20.7599,20.9125,20.3843,20.9066,118900.0],["2007-11-07",20.6308,20.7599,19.586,19.7328,218500.0],["2007-11-08",19.6623,20.5134,19.5743,20.4195,215000.0],["2007-11-09",20.1847,21.7518,20.1847,21.5112,310400.0],["2007-11-12",21.5933,22.7789,21.2881,21.8575,368000.0],["2007-11-13",22.1098,22.8905,21.8985,22.82,253400.0],["2007-11-14",23.1663,23.7709,22.8435,22.9903,290200.0],["2007-11-15",22.4972,23.2074,22.4914,22.9374,302200.0],["2007-11-16",23.002,23.0959,22.239,22.8552,284500.0],["2007-11-19",22.5677,22.7731,21.8575,22.2096,237800.0],["2007-11-20",22.1627,22.8553,21.2881,22.1627,313500.0],["2007-11-21",21.9925,22.3798,21.7636,21.787,342800.0],["2007-11-23",22.0042,22.8611,22.0042,22.509,130400.0],["2007-11-26",22.3387,22.3857,21.2588,21.2705,179900.0],["2007-11-27",21.3762,22.2918,21.3762,22.0218,180000.0],["2007-11-28",22.3094,23.2015,22.0981,23.0842,194000.0],["2007-11-29",23.0724,23.1957,22.5911,22.6909,138700.0],["2007-11-30",23.0607,23.4481,22.6263,23.0137,194600.0],["2007-12-03",23.1023,23.1968,22.4586,22.4586,143900.0],["2007-12-04",22.3818,22.5177,21.9862,22.2106,165200.0],["2007-12-05",22.5885,22.5885,21.8799,22.1929,162700.0],["2007-12-06",22.1338,22.6358,22.0629,22.4704,363000.0],["2007-12-07",22.5826,22.8956,22.3287,22.6417,130900.0],["2007-12-10",22.6476,22.8779,22.3877,22.7362,125600.0],["2007-12-11",22.8838,23.5334,21.8681,21.8681,192300.0],["2007-12-12",22.5295,23.0373,21.6082,22.1102,182800.0],["2007-12-13",21.8917,22.0984,21.307,21.8503,166000.0],["2007-12-14",21.6437,22.0157,21.1358,21.2007,150900.0],["2007-12-17",21.0236,21.6968,21.0177,21.0649,167000.0],["2007-12-18",21.3661,21.998,20.9527,21.809,141000.0],["2007-12-19",21.7263,22.1988,21.4547,21.6968,130300.0],["2007-12-20",22.5649,23.0019,22.0452,22.9429,254400.0],["2007-12-21",23.2263,23.8346,23.1495,23.7047,429700.0],["2007-12-24",23.7696,23.8759,23.3976,23.7874,60700.0],["2007-12-26",23.4921,24.0295,23.3385,23.8051,105100.0],["2007-12-27",23.7873,23.9055,22.6358,22.6358,127600.0],["2007-12-28",22.8248,23.2499,22.5413,22.7421,92400.0],["2007-12-31",22.5531,23.0787,22.2519,22.559,205700.0],["2008-01-02",22.4645,22.7893,21.5964,21.7795,122200.0],["2008-01-03",21.8562,22.4114,21.5787,21.5787,142400.0],["2008-01-04",21.5551,21.7145,20.7283,20.8818,246600.0],["2008-01-07",21.0236,21.9035,20.87,21.5137,173800.0],["2008-01-08",21.5728,21.9744,20.2204,20.2854,190200.0],["2008-01-09",20.1968,20.5452,20.1023,20.4803,308600.0],["2008-01-10",20.2381,21.2598,20.1436,20.935,190100.0],["2008-01-11",20.7283,21.2007,20.2795,20.4094,150600.0],["2008-01-14",20.5866,20.7578,20.2027,20.6574,95700.0],["2008-01-15",20.374,20.7047,19.7539,20.4271,190800.0],["2008-01-16",20.3917,21.9035,20.1968,21.5846,222200.0],["2008-01-17",21.7027,21.7204,20.5866,20.8877,224300.0],["2008-01-18",20.8996,21.3129,19.9429,20.5452,176200.0],["2008-01-22",19.872,21.8503,19.8248,21.1063,231300.0],["2008-01-23",21.0767,24.1889,20.5748,23.9232,331800.0],["2008-01-24",24.0118,24.0118,23.0905,23.4685,251700.0],["2008-01-25",23.8582,24.1535,22.7657,22.7952,265200.0],["2008-01-28",22.7007,23.5984,22.2578,23.5629,283800.0],["2008-01-29",23.6515,23.8759,23.1318,23.6751,135100.0],["2008-01-30",23.5275,24.2125,23.1673,23.1673,151000.0],["2008-01-31",22.9783,24.6082,22.7952,24.5078,325000.0],["2008-02-01",24.5551,25.2401,24.2007,24.933,210600.0],["2008-02-04",24.9153,24.9625,24.2184,24.3306,175300.0],["2008-02-05",24.3129,24.5019,23.8818,23.9232,143800.0],["2008-02-06",24.0708,24.3306,23.4507,23.4507,145400.0],["2008-02-07",23.3503,24.4547,23.1909,24.3188,145900.0],["2008-02-08",24.183,24.5314,23.5747,23.9232,112800.0],["2008-02-11",23.8995,23.9881,23.0373,23.0964,228500.0],["2008-02-12",23.3444,23.6515,22.5767,22.9192,447100.0],["2008-02-13",23.1909,23.2972,22.6653,23.2617,323500.0],["2008-02-14",23.3622,23.3622,22.4881,22.6181,239000.0],["2008-02-15",22.4468,22.7007,22.0866,22.4468,479300.0],["2008-02-19",22.6771,22.8248,21.9625,22.3051,409400.0],["2008-02-20",22.1692,22.9547,22.0807,22.8188,306200.0],["2008-02-21",22.931,22.9606,22.0866,22.435,607400.0],["2008-02-22",22.4232,22.9665,21.9212,22.8661,625300.0],["2008-02-25",22.8248,23.4094,22.2992,23.3149,712500.0],["2008-02-26",23.2027,23.9468,23.0905,23.7401,474600.0],["2008-02-27",23.5866,23.9409,23.3562,23.4153,310900.0],["2008-02-28",23.5098,23.5098,22.4527,22.6653,242100.0],["2008-02-29",22.4527,22.6476,21.8031,21.874,277100.0],["2008-03-03",22.0761,22.3911,21.6778,21.975,225200.0],["2008-03-04",21.7016,22.2603,21.2201,21.8621,393600.0],["2008-03-05",22.0107,22.2484,21.4401,21.4817,293900.0],["2008-03-06",21.4044,21.6303,21.1072,21.3093,435700.0],["2008-03-07",21.1131,22.0582,20.9645,21.5589,125800.0],["2008-03-10",21.6065,22.0107,21.2914,21.3033,285900.0],["2008-03-11",22.0047,23.1995,21.7075,23.1995,308700.0],["2008-03-12",23.2767,24.2397,22.9201,23.1638,457100.0],["2008-03-13",22.9023,23.6572,22.3079,23.4194,247600.0],["2008-03-14",23.5383,23.5383,22.2603,22.5397,489600.0],["2008-03-17",21.9928,23.3956,21.8324,23.1222,301300.0],["2008-03-18",23.6274,24.4774,23.354,24.4774,404400.0],["2008-03-19",24.2159,24.8935,24.0554,24.0554,319000.0],["2008-03-20",24.3229,25.7316,23.9841,25.7316,619300.0],["2008-03-24",25.3453,26.326,25.3096,25.4642,269700.0],["2008-03-25",25.4166,26.0348,25.2502,25.7673,187500.0],["2008-03-26",25.3037,25.8743,24.9946,25.4225,206300.0],["2008-03-27",25.5177,25.6484,24.6855,24.8519,215900.0],["2008-03-28",24.9589,25.0659,24.3526,24.4121,181200.0],["2008-03-31",24.4537,25.6425,24.3467,24.9767,211400.0],["2008-04-01",25.4285,26.0942,25.1313,26.0526,212500.0],["2008-04-02",26.011,26.6946,25.6187,26.4449,263400.0],["2008-04-03",26.1537,26.4093,25.7257,25.9872,347500.0],["2008-04-04",25.9575,25.9575,24.846,24.953,244800.0],["2008-04-07",25.0956,25.268,24.4774,24.6677,218600.0],["2008-04-08",24.5309,24.6914,24.1208,24.3407,226700.0],["2008-04-09",24.418,24.5012,23.8058,23.8474,175700.0],["2008-04-10",23.8712,24.311,23.6572,23.9484,215000.0],["2008-04-11",23.7107,23.8236,23.1044,23.14,259600.0],["2008-04-14",23.1044,23.354,22.8131,23.0093,259300.0],["2008-04-15",23.1163,23.5264,23.0212,23.4135,245300.0],["2008-04-16",23.6928,24.7449,23.6631,24.6677,236200.0],["2008-04-17",24.5072,24.8341,24.0257,24.6023,129500.0],["2008-04-18",25.0897,25.2442,24.5547,24.6617,215100.0],["2008-04-21",24.418,24.632,23.7404,23.776,228600.0],["2008-04-22",23.8652,23.9187,22.8369,23.5502,435300.0],["2008-04-23",22.8488,24.0732,22.8428,23.467,540600.0],["2008-04-24",23.8295,24.6439,23.2114,24.5309,275500.0],["2008-04-25",24.6498,24.9173,23.9841,24.8103,164400.0],["2008-04-28",24.733,25.2442,24.3586,25.0659,307300.0],["2008-04-29",25.1432,25.2502,24.6974,24.8876,127200.0],["2008-04-30",24.9946,25.2086,24.418,24.5309,167400.0],["2008-05-01",24.5072,25.8089,24.3883,25.7911,231000.0],["2008-05-02",26.0526,26.118,25.4166,25.5711,221000.0],["2008-05-05",25.5533,25.6544,25.0243,25.4047,214800.0],["2008-05-06",25.2026,26.0348,25.0362,25.9218,217800.0],["2008-05-07",25.9932,26.1002,25.3334,25.3988,252700.0],["2008-05-08",25.5474,25.7732,25.2918,25.3988,172900.0],["2008-05-09",25.0956,26.011,25.06,25.8981,191200.0],["2008-05-12",25.9932,26.5519,25.7316,26.5162,200400.0],["2008-05-13",24.9649,26.2725,24.9649,26.1596,348600.0],["2008-05-14",26.1655,26.5281,26.112,26.1774,185500.0],["2008-05-15",26.1299,26.6054,25.9278,26.6054,169500.0],["2008-05-16",26.7302,26.7302,25.8624,26.2904,265300.0],["2008-05-19",26.2309,26.4806,25.8565,25.8802,160600.0],["2008-05-20",25.7376,26.0348,25.476,25.8683,100400.0],["2008-05-21",25.9872,26.3795,25.5236,25.8743,144300.0],["2008-05-22",25.9635,26.5281,25.91,26.3498,171000.0],["2008-05-23",26.1299,26.2309,25.6663,25.6781,160700.0],["2008-05-27",25.7673,26.7124,25.7673,26.6827,137900.0],["2008-05-28",26.5222,26.6648,25.4166,25.69,329500.0],["2008-05-29",25.6603,26.7421,25.6603,26.4211,143700.0],["2008-05-30",26.4984,26.54,26.0229,26.4449,207500.0],["2008-06-02",26.3736,26.5519,25.589,26.0764,216300.0],["2008-06-03",26.2198,26.5306,26.1302,26.3812,365000.0],["2008-06-04",26.2258,26.8952,26.0704,26.7099,180500.0],["2008-06-05",26.7278,27.3016,26.6442,27.3016,171400.0],["2008-06-06",27.0147,27.212,26.2019,26.2318,185700.0],["2008-06-09",26.2676,26.6741,25.4668,25.6939,174500.0],["2008-06-10",25.5923,26.4649,25.5923,26.2378,230400.0],["2008-06-11",26.1182,26.4708,25.4548,25.4548,98500.0],["2008-06-12",25.7118,26.2975,25.3652,25.5026,165400.0],["2008-06-13",25.8612,26.1302,25.1201,25.8074,172200.0],["2008-06-16",25.7716,26.4768,25.2934,26.3752,175400.0],["2008-06-17",26.423,26.5665,25.2636,25.3353,291300.0],["2008-06-18",25.2456,25.5684,24.4089,24.7675,243400.0],["2008-06-19",24.7675,24.9468,24.2595,24.8034,301700.0],["2008-06-20",24.7017,25.1978,24.385,24.8034,420200.0],["2008-06-23",24.9289,25.2755,24.0622,24.1937,156200.0],["2008-06-24",23.9307,24.8452,23.9188,24.4089,204000.0],["2008-06-25",24.4029,25.6401,24.385,24.6958,216800.0],["2008-06-26",24.367,25.144,24.0383,24.4447,189200.0],["2008-06-27",24.2953,25.3472,24.2953,24.373,378000.0],["2008-06-30",24.3192,24.4866,23.4825,23.4825,266000.0],["2008-07-01",23.4646,23.8291,22.7115,23.7335,447900.0],["2008-07-02",23.9307,24.0802,22.5681,22.6398,260600.0],["2008-07-03",22.6816,22.7892,22.0959,22.0959,97200.0],["2008-07-07",22.1915,22.3828,21.0679,21.7014,247200.0],["2008-07-08",22.0242,23.6618,21.5939,23.614,428300.0],["2008-07-09",23.6678,24.3013,22.8729,22.8729,336000.0],["2008-07-10",22.7772,23.6319,22.586,23.2135,254500.0],["2008-07-11",22.9625,23.6259,22.2991,23.351,330400.0],["2008-07-14",22.8251,23.8829,20.9783,20.9783,423900.0],["2008-07-15",20.8288,21.6596,19.9263,20.6077,431500.0],["2008-07-16",20.787,23.2912,20.787,23.2315,297300.0],["2008-07-17",23.3092,24.9886,23.2494,24.9169,404500.0],["2008-07-18",24.9408,25.0364,23.8351,24.6121,271100.0],["2008-07-21",24.7376,25.0305,24.0861,24.1459,210000.0],["2008-07-22",24.0861,24.4985,22.9326,24.4567,717800.0],["2008-07-23",24.5762,27.4331,24.5762,26.7577,907500.0],["2008-07-24",26.7757,27.1283,25.8612,26.0883,548200.0],["2008-07-25",26.3931,27.1821,26.1182,26.5545,289700.0],["2008-07-28",26.3812,26.8713,26.0585,26.2318,292600.0],["2008-07-29",26.3154,27.2837,25.921,27.2478,513100.0],["2008-07-30",27.445,27.5526,26.4768,26.9311,454600.0],["2008-07-31",26.4529,27.3673,26.2856,26.8294,335400.0],["2008-08-01",26.5904,27.3136,26.3095,27.1163,373300.0],["2008-08-04",27.1582,27.206,26.2258,26.9669,334300.0],["2008-08-05",27.2896,27.6781,26.9968,27.6781,398800.0],["2008-08-06",27.5407,27.5526,26.8832,27.4092,279200.0],["2008-08-07",26.931,27.4749,26.435,26.674,411000.0],["2008-08-08",26.5964,27.5825,26.5964,27.5586,362000.0],["2008-08-11",27.4988,28.5806,27.2239,28.5567,415900.0],["2008-08-12",28.3655,28.9571,27.965,28.5268,499700.0],["2008-08-13",28.3655,29.0468,27.8455,28.3894,518900.0],["2008-08-14",28.1204,28.73,27.977,28.5806,183400.0],["2008-08-15",28.7898,29.513,28.1264,29.1365,407300.0],["2008-08-18",29.1185,29.1185,28.2818,28.5806,270900.0],["2008-08-19",28.2878,28.2997,27.5885,28.1802,271800.0],["2008-08-20",28.3535,28.5866,27.3434,28.228,243400.0],["2008-08-21",27.7319,28.0846,27.4331,27.7319,210900.0],["2008-08-22",28.2101,28.6225,27.4809,28.473,172500.0],["2008-08-25",28.228,28.3834,27.0924,27.6004,259800.0],["2008-08-26",27.6243,28.0606,27.4211,27.9949,243100.0],["2008-08-27",28.0248,28.7779,27.7678,28.3475,228200.0],["2008-08-28",28.5806,29.1245,28.1503,29.1185,226600.0],["2008-08-29",28.8018,29.4353,28.7121,29.3158,233700.0],["2008-09-02",29.4771,30.0509,29.3217,29.9254,316800.0],["2008-09-03",29.9014,30.3758,29.517,29.9434,715200.0],["2008-09-04",29.535,29.8173,28.3699,28.454,454200.0],["2008-09-05",28.6042,29.6191,28.0697,29.529,414400.0],["2008-09-08",30.0275,31.1985,29.9974,31.1985,387600.0],["2008-09-09",30.604,31.1385,29.7873,29.7993,424500.0],["2008-09-10",30.3277,30.4118,29.3428,29.9614,373200.0],["2008-09-11",29.517,30.55,29.0846,30.4779,224600.0],["2008-09-12",29.9014,31.3247,29.6311,31.0064,372700.0],["2008-09-15",30.8022,31.709,30.2617,30.7121,349800.0],["2008-09-16",30.1356,32.1834,29.487,32.0633,638900.0],["2008-09-17",31.0124,31.7991,29.8053,29.8053,384200.0],["2008-09-18",30.5199,38.4051,29.2528,34.2974,1227500.0],["2008-09-19",40.471,41.0896,32.4057,34.8259,1047100.0],["2008-09-22",31.2826,33.5707,30.3878,30.5199,231700.0],["2008-09-23",30.5199,31.3727,30.0275,30.6761,117800.0],["2008-09-24",31.2286,31.3667,29.7933,30.1476,126500.0],["2008-09-25",31.2106,31.2286,30.5199,31.0965,138700.0],["2008-09-26",30.5499,31.3787,29.7332,31.1805,192200.0],["2008-09-29",30.0695,32.4177,29.7272,30.4599,158600.0],["2008-09-30",31.8291,31.8291,30.0275,30.628,165100.0],["2008-10-01",30.7361,33.901,30.1416,33.901,135100.0],["2008-10-02",33.0723,33.6248,32.0753,32.4417,100300.0],["2008-10-03",33.0302,33.1323,30.0995,30.0995,139300.0],["2008-10-06",29.0726,30.562,27.7394,29.2107,169600.0],["2008-10-07",29.2468,30.652,27.6253,27.7514,238500.0],["2008-10-08",27.3851,32.1294,27.3731,29.2468,198700.0],["2008-10-09",29.4269,29.4269,26.0699,26.0699,471300.0],["2008-10-10",25.2651,29.3609,25.2291,28.9225,435500.0],["2008-10-13",29.4509,30.0275,28.1598,29.8653,330200.0],["2008-10-14",30.0275,30.0275,27.6253,28.8564,304000.0],["2008-10-15",27.8955,29.9194,27.0488,27.0548,327700.0],["2008-10-16",27.4151,30.0155,26.7425,29.7873,349300.0],["2008-10-17",28.7003,30.0275,28.388,28.406,334600.0],["2008-10-20",28.7063,29.4029,27.4751,29.2708,231900.0],["2008-10-21",28.376,32.4237,28.0457,32.4237,800700.0],["2008-10-22",28.8264,28.8264,26.226,26.6164,849100.0],["2008-10-23",26.7725,26.9647,24.088,25.9738,557300.0],["2008-10-24",24.022,26.214,24.022,25.4032,312500.0],["2008-10-27",25.109,26.9707,24.5505,24.9348,185300.0],["2008-10-28",25.127,25.2771,24.028,25.1871,404600.0],["2008-10-29",25.0609,25.4633,24.076,24.3643,387000.0],["2008-10-30",25.1931,25.4213,24.3703,25.151,160600.0],["2008-10-31",24.8327,26.6644,24.04,26.5203,240700.0],["2008-11-03",26.3521,27.0247,25.7035,26.7725,191200.0],["2008-11-04",27.0247,28.4661,26.5383,28.3219,300300.0],["2008-11-05",27.8174,28.1357,25.4633,25.6975,304800.0],["2008-11-06",25.4213,26.9407,25.0549,25.2171,415800.0],["2008-11-07",25.4753,25.6855,24.6946,25.3372,211200.0],["2008-11-10",25.8056,25.8957,25.0789,25.2291,161500.0],["2008-11-11",24.8627,25.9017,24.8627,25.2291,214800.0],["2008-11-12",25.2231,25.5113,23.7878,23.8298,315900.0],["2008-11-13",24.1421,25.8597,22.5086,25.6134,293700.0],["2008-11-14",25.0669,26.28,24.2082,24.3463,228700.0],["2008-11-17",24.1481,24.9108,23.986,24.034,155800.0],["2008-11-18",24.1421,24.6045,22.995,23.7217,242100.0],["2008-11-19",23.3734,24.4364,22.4005,22.4906,273200.0],["2008-11-20",22.4305,23.4214,21.2534,21.4156,360400.0],["2008-11-21",21.6438,22.6707,20.5388,22.2924,438100.0],["2008-11-24",23.0251,25.3312,22.6888,25.0009,341700.0],["2008-11-25",25.5113,25.5594,23.7217,25.0069,230300.0],["2008-11-26",24.2802,25.7095,24.2562,25.5054,181100.0],["2008-11-28",25.1931,26.0699,24.9709,25.8897,107600.0],["2008-12-01",25.121,25.163,21.0613,21.2234,455600.0],["2008-12-02",21.7039,23.2353,21.6198,22.8089,640400.0],["2008-12-03",22.0957,24.1385,22.0957,23.8726,296400.0],["2008-12-04",23.4858,24.7912,22.9237,23.377,370400.0],["2008-12-05",22.833,24.8275,22.1199,24.7549,348400.0],["2008-12-08",25.4137,25.6071,24.5676,25.311,311400.0],["2008-12-09",25.3533,25.6071,23.516,23.9028,354100.0],["2008-12-10",24.3319,25.0994,23.4435,24.3379,212000.0],["2008-12-11",23.927,24.3198,22.7907,22.9479,335000.0],["2008-12-12",21.8419,24.2896,21.8419,24.2594,224700.0],["2008-12-15",24.3621,24.4104,22.9116,23.4797,161800.0],["2008-12-16",23.9934,25.6252,23.2682,25.5648,311800.0],["2008-12-17",25.1055,26.145,25.1055,25.6736,274700.0],["2008-12-18",25.2324,26.1994,25.178,25.4258,218200.0],["2008-12-19",26.2961,26.2961,25.1236,25.6494,592300.0],["2008-12-22",25.6857,25.9395,24.7912,25.3291,150900.0],["2008-12-23",25.6131,25.9032,24.9121,24.9725,156100.0],["2008-12-24",24.8698,25.178,24.7005,25.1478,48600.0],["2008-12-26",25.2143,25.6131,24.9967,25.6011,36400.0],["2008-12-29",25.5829,25.6857,24.7972,25.1176,101100.0],["2008-12-30",25.3835,26.4291,25.1115,26.3324,125900.0],["2008-12-31",25.5225,27.535,25.5225,27.4746,142700.0],["2009-01-02",27.535,27.535,26.4774,26.7252,126900.0],["2009-01-05",26.6466,26.9125,25.6857,25.7824,147500.0],["2009-01-06",26.1148,26.4472,25.6252,26.1329,230600.0],["2009-01-07",25.6675,25.7159,24.483,24.7187,135400.0],["2009-01-08",25.0088,25.0088,24.1747,24.495,112900.0],["2009-01-09",24.4225,24.6824,23.0687,23.1352,159800.0],["2009-01-12",23.1654,23.5885,22.6276,22.7363,142500.0],["2009-01-13",22.6457,23.6127,22.277,23.4193,240900.0],["2009-01-14",22.9237,23.2259,21.6787,22.0232,312500.0],["2009-01-15",21.9688,22.3616,20.8688,21.6666,199900.0],["2009-01-16",21.8661,22.1562,20.5969,21.9084,231100.0],["2009-01-20",21.5034,21.5518,19.9442,19.9442,319300.0],["2009-01-21",18.0102,18.125,14.8252,16.6624,2207400.0],["2009-01-22",16.4811,16.9828,15.8345,16.4509,702000.0],["2009-01-23",15.9251,17.2547,15.907,17.2487,565000.0],["2009-01-26",17.2245,17.7322,16.3361,16.6383,261000.0],["2009-01-27",16.6504,17.1399,16.2394,17.0915,201100.0],["2009-01-28",17.4602,18.5239,17.0734,18.3426,202000.0],["2009-01-29",17.9256,18.0344,16.9404,16.9646,220900.0],["2009-01-30",17.2124,17.5206,16.4811,16.5416,215300.0],["2009-02-02",16.3421,16.8498,16.318,16.6262,148100.0],["2009-02-03",17.013,17.013,15.9795,16.5657,197700.0],["2009-02-04",16.5174,17.4179,16.324,16.9042,289900.0],["2009-02-05",16.7168,17.6113,16.4449,17.2245,173400.0],["2009-02-06",17.152,18.7656,17.1459,18.6992,294900.0],["2009-02-09",18.6629,19.1887,18.3063,18.7233,151600.0],["2009-02-10",18.6448,19.0376,17.1882,17.2003,185600.0],["2009-02-11",17.3514,18.1129,17.1218,17.6838,197800.0],["2009-02-12",17.4542,17.7684,16.6927,17.6838,201500.0],["2009-02-13",17.7563,17.7563,16.9223,16.9707,176100.0],["2009-02-17",16.6201,16.6987,16.0279,16.2757,308200.0],["2009-02-18",16.3784,16.5476,16.0037,16.1366,134700.0],["2009-02-19",16.3663,16.4086,15.6411,15.7257,157200.0],["2009-02-20",15.4114,16.1064,15.1092,15.9009,253200.0],["2009-02-23",16.5234,16.9586,15.8949,15.9614,256500.0],["2009-02-24",16.1729,17.1278,15.8768,17.1036,292500.0],["2009-02-25",17.0009,17.7261,16.2756,17.0492,281300.0],["2009-02-26",17.4965,18.5722,17.0794,17.4481,257900.0],["2009-02-27",17.1882,17.6173,16.8438,17.1399,212900.0],["2009-03-02",16.7773,17.1762,16.4932,16.6685,220000.0],["2009-03-03",17.0953,17.522,15.6686,15.9003,274300.0],["2009-03-04",16.2295,16.2844,15.1992,15.6869,173400.0],["2009-03-05",15.376,15.7479,14.3822,14.6322,283000.0],["2009-03-06",14.7541,15.1931,13.9737,14.4798,211700.0],["2009-03-09",14.2054,14.6505,13.7238,13.992,230300.0],["2009-03-10",14.3395,16.0222,14.3273,15.9064,270500.0],["2009-03-11",16.0283,16.8087,15.7235,15.8637,166500.0],["2009-03-12",15.821,17.6379,15.4979,17.6074,204000.0],["2009-03-13",17.6805,18.0342,17.3879,17.5159,264200.0],["2009-03-16",17.7964,18.2171,17.0343,17.077,220800.0],["2009-03-17",17.1136,18.2658,16.9977,18.2658,204900.0],["2009-03-18",18.1744,19.3632,17.9915,19.2413,361400.0],["2009-03-19",19.4791,19.4791,18.5341,18.7109,260200.0],["2009-03-20",19.3023,19.4791,18.2719,18.5768,362200.0],["2009-03-23",19.095,20.9606,18.967,20.8021,344200.0],["2009-03-24",21.0277,21.0277,19.5522,19.6376,290200.0],["2009-03-25",19.723,20.5277,18.7658,19.918,317500.0],["2009-03-26",20.1436,20.3997,19.3389,20.3997,262000.0],["2009-03-27",20.0217,20.4058,19.1682,19.2718,241800.0],["2009-03-30",19.0096,19.0096,18.3085,18.3695,163300.0],["2009-03-31",18.6804,19.5035,18.5036,19.0706,157600.0],["2009-04-01",18.6194,19.6925,18.3634,19.412,151000.0],["2009-04-02",19.8571,20.4607,19.7291,20.2656,219900.0],["2009-04-03",20.1497,20.6375,19.7412,20.5826,111100.0],["2009-04-06",20.2168,20.2595,19.6803,19.9485,92100.0],["2009-04-07",19.79,19.9302,19.0401,19.0828,136300.0],["2009-04-08",19.3023,19.4059,18.6499,19.1438,78100.0],["2009-04-09",19.5949,21.3386,19.5949,21.3264,316200.0],["2009-04-13",21.0886,22.2165,20.674,22.0824,336500.0],["2009-04-14",21.6617,22.0702,19.9181,19.9851,243300.0],["2009-04-15",19.8876,20.607,19.2352,20.5033,187100.0],["2009-04-16",20.7777,20.9911,19.8205,20.7655,202400.0],["2009-04-17",20.8387,22.1495,20.4546,21.6373,226800.0],["2009-04-20",21.0338,21.2959,19.2657,19.2901,343700.0],["2009-04-21",19.2779,21.2715,18.5646,21.1923,362400.0],["2009-04-22",21.0399,23.0762,20.863,21.4544,410100.0],["2009-04-23",21.5398,21.9178,20.5155,21.5032,303100.0],["2009-04-24",21.8019,23.7346,21.3752,23.0152,386200.0],["2009-04-27",22.3811,23.131,22.0641,22.2104,363200.0],["2009-04-28",22.0214,23.131,21.6495,22.5335,327000.0],["2009-04-29",22.8201,23.8321,22.3567,23.7651,356400.0],["2009-04-30",24.0699,24.076,22.9603,23.0884,295500.0],["2009-05-01",22.9603,23.6919,22.497,22.6921,189600.0],["2009-05-04",22.9786,24.3626,22.7774,24.3565,513300.0],["2009-05-05",24.387,24.387,23.0213,23.3505,289900.0],["2009-05-06",23.7102,24.2467,23.1981,24.0821,223400.0],["2009-05-07",24.3565,24.387,22.8079,23.1066,241000.0],["2009-05-08",23.442,25.1125,23.2469,25.1003,346100.0],["2009-05-11",24.4357,24.9479,24.1736,24.4235,244100.0],["2009-05-12",24.6552,24.8137,23.2347,23.948,219200.0],["2009-05-13",23.57,23.57,22.4116,22.4299,275800.0],["2009-05-14",22.5884,23.0579,21.9178,22.8506,198200.0],["2009-05-15",22.8384,22.942,22.1617,22.3628,245100.0],["2009-05-18",22.7469,23.698,22.7043,23.6127,267700.0],["2009-05-19",23.5212,23.5334,22.2653,22.3202,205300.0],["2009-05-20",22.3263,23.064,20.863,21.3203,320500.0],["2009-05-21",21.1801,21.3386,20.7594,21.1313,162400.0],["2009-05-22",21.2106,21.7166,20.7777,20.8874,115600.0],["2009-05-26",20.7716,22.2897,20.7716,22.2165,162600.0],["2009-05-27",22.119,22.5275,20.5399,20.7472,283100.0],["2009-05-28",20.9972,21.2593,19.8205,20.5826,182100.0],["2009-05-29",20.5948,21.3081,20.5582,21.2959,187000.0],["2009-06-01",21.4178,21.8568,20.7289,21.3691,211000.0],["2009-06-02",21.2532,21.363,20.8143,20.9728,482800.0],["2009-06-03",21.0526,21.1017,20.6597,20.9175,447800.0],["2009-06-04",21.114,21.9121,20.8132,21.8446,345000.0],["2009-06-05",22.1025,22.213,21.114,21.3964,291700.0],["2009-06-08",21.2675,21.8569,21.1631,21.5806,229400.0],["2009-06-09",21.642,22.0042,21.3289,21.7955,230000.0],["2009-06-10",21.9306,22.0534,21.1017,21.4333,208700.0],["2009-06-11",21.4885,22.3358,21.4394,21.7464,154000.0],["2009-06-12",21.5069,22.1025,21.4394,22.0595,169000.0],["2009-06-15",21.9551,22.0165,21.0465,21.3657,173800.0],["2009-06-16",21.6359,21.6359,20.9605,20.9912,175600.0],["2009-06-17",20.9851,21.114,19.7633,20.4325,181000.0],["2009-06-18",20.4632,21.0772,20.2053,20.9605,151300.0],["2009-06-19",21.2736,21.2859,20.6904,20.8991,314900.0],["2009-06-22",20.7886,20.8439,19.8677,19.8984,125800.0],["2009-06-23",20.1194,20.3036,19.2783,19.5484,191900.0],["2009-06-24",20.1378,20.4202,19.7142,19.7878,147500.0],["2009-06-25",19.6773,20.7211,19.6528,20.6719,112500.0],["2009-06-26",20.5983,20.8684,20.1071,20.5798,328200.0],["2009-06-29",20.586,21.0342,19.6037,20.4816,98100.0],["2009-06-30",20.2852,20.7825,19.7203,19.9475,109000.0],["2009-07-01",20.1746,20.4079,20.0396,20.1255,101800.0],["2009-07-02",19.8124,20.0273,18.9037,18.9529,174900.0],["2009-07-06",18.9222,19.1186,18.3573,19.0757,99700.0],["2009-07-07",19.0327,19.5054,18.7625,19.0081,113400.0],["2009-07-08",19.0572,19.8063,18.5476,19.1186,162700.0],["2009-07-09",19.266,19.9905,19.266,19.573,130100.0],["2009-07-10",19.4563,19.8677,19.3397,19.5791,71200.0],["2009-07-13",19.7326,20.7825,19.4502,20.7763,156400.0],["2009-07-14",20.7026,20.7026,20.2483,20.4448,121600.0],["2009-07-15",20.6965,21.5131,20.2913,21.4824,178400.0],["2009-07-16",21.3596,21.5069,20.7088,21.3473,129400.0],["2009-07-17",21.4087,21.6788,20.7886,20.8746,243400.0],["2009-07-20",20.9421,21.2306,20.1317,20.8316,190400.0],["2009-07-21",21.0219,21.0219,20.1869,20.6413,190000.0],["2009-07-22",20.6597,21.6604,20.5369,21.028,160100.0],["2009-07-23",21.0649,22.6305,21.0649,22.6059,402200.0],["2009-07-24",22.4095,23.005,22.3174,22.9252,177400.0],["2009-07-27",22.8576,23.4286,22.4647,23.3979,188200.0],["2009-07-28",23.1462,24.239,22.784,24.0057,324000.0],["2009-07-29",23.7172,24.3925,23.6926,23.8891,200300.0],["2009-07-30",24.3004,25.0433,24.0057,24.8898,257700.0],["2009-07-31",24.8898,25.4792,24.589,24.7977,241900.0],["2009-08-03",25.0433,25.2521,24.6995,24.9021,158600.0],["2009-08-04",24.632,25.4485,24.3557,25.338,115400.0],["2009-08-05",25.2766,25.381,24.7179,25.0433,160100.0],["2009-08-06",25.2275,25.3442,24.1162,24.2759,234200.0],["2009-08-07",24.5583,26.0195,24.3066,25.3749,253600.0],["2009-08-10",25.1231,25.9274,24.8714,25.3749,133500.0],["2009-08-11",25.3012,25.6204,23.8707,24.1101,210700.0],["2009-08-12",24.1101,24.4969,23.6558,24.2145,131300.0],["2009-08-13",24.4232,24.5644,23.6374,24.1469,68500.0],["2009-08-14",24.1285,24.1285,23.0295,23.269,190200.0],["2009-08-17",22.7594,22.8208,22.1454,22.5384,145300.0],["2009-08-18",22.6121,22.7226,22.17,22.4279,86600.0],["2009-08-19",22.1454,22.8331,22.1454,22.7103,83100.0],["2009-08-20",22.6734,23.2628,22.5752,23.2383,174200.0],["2009-08-21",23.5944,24.4355,23.4839,24.2083,247800.0],["2009-08-24",24.2575,24.3618,23.6681,23.9136,205400.0],["2009-08-25",23.9935,24.3987,23.6496,23.8215,204300.0],["2009-08-26",23.7233,24.6258,23.7233,24.2329,136800.0],["2009-08-27",24.0856,24.0856,23.4041,23.8645,85100.0],["2009-08-28",23.9321,24.0487,23.3918,23.5637,79400.0],["2009-08-31",23.4532,23.6189,22.9866,23.5207,117300.0],["2009-09-01",23.3918,23.7294,22.3665,22.6243,248100.0],["2009-09-02",22.4893,22.7778,22.2437,22.4463,160700.0],["2009-09-03",22.5884,22.7553,22.298,22.5761,120700.0],["2009-09-04",22.4895,22.712,22.4895,22.6008,128500.0],["2009-09-08",22.8047,22.8665,22.6193,22.7182,163400.0],["2009-09-09",22.6379,23.089,22.5204,22.8727,150700.0],["2009-09-10",22.7059,23.0149,22.5514,22.8109,112800.0],["2009-09-11",22.8171,23.1817,22.7368,22.8171,47100.0],["2009-09-14",22.5699,22.8727,22.5637,22.7738,75600.0],["2009-09-15",22.7924,23.2435,22.4895,23.1137,158700.0],["2009-09-16",23.1261,24.6155,22.8974,24.3127,228800.0],["2009-09-17",24.1953,24.6711,23.4536,23.8121,103300.0],["2009-09-18",23.9666,24.0346,23.3918,23.9728,197700.0],["2009-09-21",23.6082,23.707,23.4598,23.5278,151400.0],["2009-09-22",23.7812,23.8244,23.2682,23.8121,150000.0],["2009-09-23",23.7812,24.0655,23.5587,23.5649,92500.0],["2009-09-24",23.6699,23.8554,23.0025,23.3548,160800.0],["2009-09-25",23.2126,23.3733,22.607,23.0334,137500.0],["2009-09-28",23.0952,23.4722,22.9592,23.4413,95500.0],["2009-09-29",23.4969,23.5958,22.9283,23.1879,132600.0],["2009-09-30",23.2744,23.6143,22.6131,23.2188,229500.0],["2009-10-01",23.0025,23.6947,22.5266,22.712,154400.0],["2009-10-02",22.4277,22.7491,22.1002,22.1805,123600.0],["2009-10-05",22.2485,22.6811,21.9395,22.5946,157100.0],["2009-10-06",22.7676,23.33,22.6997,22.8542,105700.0],["2009-10-07",22.7058,22.7924,22.1867,22.6317,68600.0],["2009-10-08",22.8789,23.3918,22.607,23.1879,155900.0],["2009-10-09",23.2682,23.7256,23.0334,23.6638,160400.0],["2009-10-12",23.7008,23.7874,23.021,23.0952,74700.0],["2009-10-13",23.0458,23.1632,22.5143,22.8356,94400.0],["2009-10-14",23.021,23.0952,22.7738,23.0581,100100.0],["2009-10-15",22.953,23.0705,22.6008,22.848,92900.0],["2009-10-16",22.6379,22.8171,22.2547,22.5761,146400.0],["2009-10-19",22.4092,22.9222,22.1064,22.6811,265400.0],["2009-10-20",22.5637,22.8789,21.9395,22.0322,337900.0],["2009-10-21",22.5204,23.0396,22.3474,22.4957,3685100.0],["2009-10-22",22.4648,23.0952,22.403,22.7553,848600.0],["2009-10-23",22.8789,22.8789,22.2918,22.5946,419200.0],["2009-10-26",22.5513,22.5575,22.1867,22.4586,459000.0],["2009-10-27",22.4834,23.1755,22.4092,22.8418,319700.0],["2009-10-28",22.8109,23.1199,22.4957,22.78,316600.0],["2009-10-29",23.0087,23.3424,22.7862,23.1941,358000.0],["2009-10-30",22.9345,23.1879,22.1991,22.4154,1103600.0],["2009-11-02",22.5575,22.5575,21.989,22.2671,503600.0],["2009-11-03",22.1249,22.4648,21.7912,22.4648,334200.0],["2009-11-04",22.5822,22.5822,22.1249,22.1558,319900.0],["2009-11-05",22.3103,22.4834,22.026,22.4339,220900.0],["2009-11-06",22.1867,22.5513,22.0198,22.2732,222200.0],["2009-11-09",22.5575,22.6564,22.2609,22.4154,145800.0],["2009-11-10",22.2609,22.3412,22.0755,22.1805,168800.0],["2009-11-11",22.4216,22.7368,22.1682,22.4957,163900.0],["2009-11-12",22.3783,22.9098,22.2485,22.298,248400.0],["2009-11-13",22.4277,22.6626,22.0631,22.644,196900.0],["2009-11-16",22.8789,23.9357,22.607,23.7812,331600.0],["2009-11-17",23.67,24.3127,23.67,24.1026,209200.0],["2009-11-18",24.3065,25.1037,24.0964,25.0914,444200.0],["2009-11-19",24.8194,25.1779,24.7267,25.0605,390000.0],["2009-11-20",24.7947,25.4004,24.7947,25.1655,165400.0],["2009-11-23",25.2706,25.9257,25.2706,25.592,287700.0],["2009-11-24",25.7156,26.2656,25.2026,26.1358,206300.0],["2009-11-25",26.1544,26.1853,25.7156,25.7341,133700.0],["2009-11-27",24.7947,25.7217,24.7576,25.0605,135700.0],["2009-11-30",25.0358,25.6229,24.8009,25.5858,289400.0],["2009-12-01",25.9072,25.9072,25.3942,25.5858,201800.0],["2009-12-02",25.6728,26.338,25.6355,26.1328,180700.0],["2009-12-03",26.1577,26.7234,25.362,25.3993,104600.0],["2009-12-04",26.1017,26.3877,25.5547,26.3193,142900.0],["2009-12-07",26.2634,26.3815,25.8593,25.9588,60300.0],["2009-12-08",25.7163,26.052,25.2066,25.6231,103300.0],["2009-12-09",25.5982,25.6417,25.1942,25.3744,97000.0],["2009-12-10",25.4366,25.7288,25.2252,25.5174,111100.0],["2009-12-11",25.5858,25.6915,25.3496,25.4863,62000.0],["2009-12-14",25.4117,25.822,25.2004,25.7972,126900.0],["2009-12-15",25.6977,26.1826,25.5672,25.7972,133400.0],["2009-12-16",26.0893,26.2571,25.6231,25.8158,96800.0],["2009-12-17",25.5547,25.7661,25.2999,25.4242,118000.0],["2009-12-18",25.679,26.4063,25.4801,26.3628,915000.0],["2009-12-21",26.885,27.1958,26.512,26.7917,537100.0],["2009-12-22",26.9471,27.2828,26.885,27.2206,173000.0],["2009-12-23",27.345,27.6061,27.0466,27.0715,123500.0],["2009-12-24",27.1771,27.5066,27.1771,27.4009,84800.0],["2009-12-28",27.5066,27.7366,27.1088,27.7304,70400.0],["2009-12-29",27.7179,27.9044,27.5501,27.662,68800.0],["2009-12-30",27.6744,27.8174,27.345,27.6869,107100.0],["2009-12-31",27.6309,27.8858,27.2207,27.2331,72200.0],["2010-01-04",27.4258,28.0536,27.3512,27.9417,210100.0],["2010-01-05",27.9355,27.9542,27.0528,27.1336,114400.0],["2010-01-06",27.1771,27.2766,26.8228,26.9285,110300.0],["2010-01-07",26.8601,27.9604,26.6177,27.9542,149600.0],["2010-01-08",27.7677,28.3458,27.7677,28.2961,99000.0],["2010-01-11",28.5074,28.5074,27.3698,27.4693,101400.0],["2010-01-12",27.3698,27.6869,27.115,27.3574,149700.0],["2010-01-13",27.4134,27.7863,26.9534,27.575,171700.0],["2010-01-14",27.5563,27.8174,27.2082,27.5998,255800.0],["2010-01-15",27.6744,27.8236,26.9534,27.805,217500.0],["2010-01-19",28.2525,28.2774,27.7677,28.2028,189200.0],["2010-01-20",27.3512,27.3512,26.1204,26.7669,323100.0],["2010-01-21",26.7358,27.5563,26.4623,27.2517,245100.0],["2010-01-22",27.2269,27.5563,26.9658,27.1025,179700.0],["2010-01-25",27.2952,27.3512,26.6798,26.9036,227600.0],["2010-01-26",26.7607,27.0652,26.0334,26.0582,224900.0],["2010-01-27",25.9898,26.5493,25.8904,26.4623,182900.0],["2010-01-28",26.5742,26.7917,25.6728,25.9028,126700.0],["2010-01-29",25.9277,26.052,25.4242,25.4677,190800.0],["2010-02-01",25.4925,25.5982,25.1631,25.2874,173000.0],["2010-02-02",25.3807,25.5671,24.958,25.0512,169900.0],["2010-02-03",24.9269,25.1258,24.6907,24.9455,146400.0],["2010-02-04",24.815,24.8212,23.9634,24.212,248500.0],["2010-02-05",24.1996,24.8274,23.7645,24.2431,246500.0],["2010-02-08",24.2431,24.3426,24.0069,24.0069,84100.0],["2010-02-09",24.2431,24.4731,24.1126,24.3612,170800.0],["2010-02-10",24.7963,25.2315,24.4544,25.0761,288700.0],["2010-02-11",24.9455,25.2626,24.6782,25.1444,112300.0],["2010-02-12",24.9517,25.2439,24.8772,25.2439,113600.0],["2010-02-16",25.2625,25.3061,24.9082,25.188,68700.0],["2010-02-17",25.2004,25.2004,24.8647,25.0823,80800.0],["2010-02-18",25.132,25.4304,25.0885,25.4242,67700.0],["2010-02-19",25.4242,25.5609,25.275,25.4677,88400.0],["2010-02-22",25.4428,25.7785,25.4428,25.6728,117600.0],["2010-02-23",25.5485,25.6231,25.0077,25.0761,215700.0],["2010-02-24",25.2004,25.8469,25.2004,25.8034,95100.0],["2010-02-25",25.3744,25.7723,25.362,25.6853,45600.0],["2010-02-26",25.7536,25.7536,24.8336,25.0636,162600.0],["2010-03-01",25.2812,25.9898,25.132,25.2812,148500.0],["2010-03-02",25.2501,25.6293,25.2501,25.6293,142100.0],["2010-03-03",25.7544,25.7544,25.2542,25.3605,90700.0],["2010-03-04",25.4917,25.8231,25.2479,25.6481,168700.0],["2010-03-05",25.7293,26.042,25.3417,25.7544,235600.0],["2010-03-08",25.7606,26.1608,25.7168,26.0857,101200.0],["2010-03-09",25.8919,25.9482,25.6543,25.8294,75900.0],["2010-03-10",25.9044,26.2608,25.8231,26.2608,112400.0],["2010-03-11",26.0232,26.7047,26.0232,26.6735,80200.0],["2010-03-12",26.8486,26.8486,26.3484,26.5422,156000.0],["2010-03-15",26.5734,26.7172,26.1107,26.2921,88500.0],["2010-03-16",26.3108,26.4609,26.142,26.3734,105000.0],["2010-03-17",26.4672,26.8298,26.3796,26.6047,76600.0],["2010-03-18",26.6797,26.8986,26.4546,26.6297,65300.0],["2010-03-19",26.7548,26.9111,26.3484,26.8736,205000.0],["2010-03-22",26.6297,27.0924,26.5172,26.9799,112400.0],["2010-03-23",26.9298,26.9298,26.3484,26.5547,136300.0],["2010-03-24",26.4734,26.6297,26.1108,26.117,126100.0],["2010-03-25",26.2296,27.1737,26.2296,26.3609,99200.0],["2010-03-26",26.4922,26.5547,25.8169,26.0482,63400.0],["2010-03-29",26.042,26.067,25.7168,25.8919,78000.0],["2010-03-30",25.8481,26.1295,25.7919,25.992,76000.0],["2010-03-31",25.8669,26.5109,25.8669,26.142,150300.0],["2010-04-01",26.3796,26.636,26.117,26.3984,85200.0],["2010-04-05",26.3734,26.5484,25.9857,26.3421,134900.0],["2010-04-06",26.2483,26.9298,26.0045,26.7235,197600.0],["2010-04-07",26.6172,26.9173,26.2671,26.4296,147200.0],["2010-04-08",26.3984,26.5047,26.1795,26.3046,102700.0],["2010-04-09",26.2546,26.4109,26.0232,26.1983,110200.0],["2010-04-12",26.2608,26.5422,26.092,26.5422,85400.0],["2010-04-13",26.3421,26.3484,26.0295,26.167,60000.0],["2010-04-14",26.2858,26.8298,26.2108,26.8298,61600.0],["2010-04-15",26.8486,27.1174,26.6797,26.9048,81600.0],["2010-04-16",27.1799,27.1799,25.9044,26.5172,189800.0],["2010-04-19",26.3046,26.7173,25.9857,26.586,141100.0],["2010-04-20",26.6485,27.0111,26.4859,27.0111,120700.0],["2010-04-21",27.1737,27.4488,26.4609,27.33,428600.0],["2010-04-22",26.9986,27.0424,26.4797,26.8736,379500.0],["2010-04-23",26.811,26.8673,26.2921,26.686,199900.0],["2010-04-26",26.5985,26.661,25.6105,25.6356,159100.0],["2010-04-27",25.523,25.8231,24.8852,25.1103,216100.0],["2010-04-28",25.2229,25.7669,25.1416,25.3417,116500.0],["2010-04-29",25.498,26.3734,25.3104,26.3233,151000.0],["2010-04-30",26.2108,26.5672,25.5605,25.5605,154300.0],["2010-05-03",25.6356,25.7981,24.979,25.1416,200300.0],["2010-05-04",24.9603,25.0041,24.1975,24.6101,206800.0],["2010-05-05",24.3913,24.9478,24.1349,24.6164,139400.0],["2010-05-06",24.3975,24.7602,22.9344,23.9849,177600.0],["2010-05-07",24.1912,24.4163,23.8348,24.0349,334800.0],["2010-05-10",24.2287,25.1979,24.2287,25.0791,230700.0],["2010-05-11",24.6852,25.7231,24.5539,25.373,154800.0],["2010-05-12",25.4417,26.1858,25.2291,26.0857,109300.0],["2010-05-13",25.9232,26.1233,25.6793,25.7731,71000.0],["2010-05-14",25.6481,25.6543,25.0166,25.3542,83400.0],["2010-05-17",25.448,25.7669,24.5414,25.4605,167600.0],["2010-05-18",25.7294,25.7419,24.5351,24.7477,107600.0],["2010-05-19",24.7164,25.3229,24.4038,24.6789,116600.0],["2010-05-20",24.3663,24.5539,23.5222,23.5534,198400.0],["2010-05-21",23.4472,24.3788,23.172,23.8473,204400.0],["2010-05-24",23.7848,23.791,23.0407,23.0595,128800.0],["2010-05-25",22.9094,23.1658,22.5093,23.1158,197000.0],["2010-05-26",23.8098,24.3788,23.3721,23.616,418700.0],["2010-05-27",24.1412,24.5289,23.6598,24.36,165500.0],["2010-05-28",24.3538,24.4726,23.6848,23.9036,109500.0],["2010-06-01",23.6598,23.8036,22.9782,22.9907,374800.0],["2010-06-02",23.1606,23.5571,22.9215,23.5383,211800.0],["2010-06-03",23.6516,23.9159,23.1921,23.5634,155800.0],["2010-06-04",23.0348,23.211,22.4432,22.4872,311200.0],["2010-06-07",22.5376,22.6886,22.0278,22.0781,202900.0],["2010-06-08",22.1159,22.3551,21.046,21.5621,291100.0],["2010-06-09",21.09,21.6628,21.0774,21.5495,423500.0],["2010-06-10",21.883,22.0278,21.5872,21.883,171000.0],["2010-06-11",21.5684,21.8138,21.304,21.7886,196400.0],["2010-06-14",22.0341,22.846,21.9145,22.3299,281900.0],["2010-06-15",22.5753,22.953,22.1159,22.6697,184300.0],["2010-06-16",22.5187,22.6697,22.3739,22.4054,144400.0],["2010-06-17",22.5753,22.6194,22.1977,22.3425,113500.0],["2010-06-18",22.3802,22.4872,21.9145,22.2606,228900.0],["2010-06-21",22.6257,22.6509,22.3047,22.5061,185000.0],["2010-06-22",22.6131,22.953,22.5628,22.676,303800.0],["2010-06-23",22.5942,22.7516,22.2669,22.3551,97700.0],["2010-06-24",22.1662,22.3551,21.9334,21.9711,115000.0],["2010-06-25",22.053,22.3425,21.7257,22.1537,537700.0],["2010-06-28",22.1662,22.2984,22.0026,22.1033,105000.0],["2010-06-29",21.8264,21.8264,21.2537,21.3607,169400.0],["2010-06-30",21.304,21.6753,20.939,20.9956,159600.0],["2010-07-01",21.0963,21.1593,20.4544,20.7879,165000.0],["2010-07-02",20.9075,21.0963,20.5928,20.6998,206400.0],["2010-07-06",20.983,21.367,20.5425,20.6243,145000.0],["2010-07-07",20.8068,21.2033,20.5299,21.1656,193600.0],["2010-07-08",21.3103,21.4488,20.9264,21.2537,114700.0],["2010-07-09",21.2726,21.7698,21.2222,21.732,97700.0],["2010-07-12",21.6942,21.9774,21.4299,21.6754,131000.0],["2010-07-13",21.946,22.2795,21.7572,22.1725,175100.0],["2010-07-14",22.0215,22.0215,20.8824,21.1907,362000.0],["2010-07-15",21.2789,21.5872,20.8005,21.5558,316300.0],["2010-07-16",21.4551,21.5684,20.7565,20.8823,265100.0],["2010-07-19",20.8698,21.0334,20.3914,20.7061,191600.0],["2010-07-20",20.4481,20.9893,20.2341,20.9264,216900.0],["2010-07-21",18.881,18.881,17.4586,17.6285,1515900.0],["2010-07-22",18.1824,18.3082,17.7544,18.1194,356600.0],["2010-07-23",18.088,18.2705,18.0061,18.2201,332600.0],["2010-07-26",18.1824,18.6418,17.9999,18.604,208200.0],["2010-07-27",18.8054,19.0824,18.6984,19.0383,235300.0],["2010-07-28",19.0887,19.1453,18.8495,18.9754,209400.0],["2010-07-29",19.0005,19.3026,18.7614,19.1201,246400.0],["2010-07-30",18.8873,19.3719,18.7866,19.2019,202700.0],["2010-08-02",19.246,19.6865,19.246,19.5921,182300.0],["2010-08-03",19.4537,19.9068,19.3593,19.5481,108900.0],["2010-08-04",19.6299,19.9887,19.5859,19.6299,95200.0],["2010-08-05",19.504,19.7495,19.2271,19.5292,175600.0],["2010-08-06",19.3278,19.46,19.0761,19.3593,174700.0],["2010-08-09",19.4537,19.8879,19.3026,19.8502,142300.0],["2010-08-10",19.5607,19.6299,19.1264,19.3845,143300.0],["2010-08-11",19.0446,19.0446,18.1698,18.3082,260600.0],["2010-08-12",18.1194,18.1635,17.8992,18.0061,250100.0],["2010-08-13",17.9621,18.1194,17.874,17.9306,297900.0],["2010-08-16",17.874,18.025,17.6411,17.9621,208100.0],["2010-08-17",18.088,18.4341,17.9998,18.0502,197000.0],["2010-08-18",17.9936,18.1383,17.7481,17.981,133400.0],["2010-08-19",17.9055,17.9684,17.339,17.5278,226000.0],["2010-08-20",17.4838,17.9621,17.3076,17.9117,284200.0],["2010-08-23",17.981,17.9936,17.5278,17.7922,208600.0],["2010-08-24",17.5782,17.8929,17.1565,17.7544,195300.0],["2010-08-25",17.66,18.0313,17.5845,17.9936,107200.0],["2010-08-26",18.0313,18.2201,17.7481,17.7733,93800.0],["2010-08-27",17.9369,18.1761,17.5971,18.132,105700.0],["2010-08-30",18.0439,18.0943,17.2824,17.2887,178200.0],["2010-08-31",17.3013,17.5404,16.9992,17.1313,248300.0],["2010-09-01",17.2837,17.8298,17.0297,17.8171,351000.0],["2010-09-02",17.8488,18.3251,17.6266,18.2679,176700.0],["2010-09-03",18.414,18.7251,18.2425,18.6743,177600.0],["2010-09-07",18.6044,18.6044,17.9123,18.033,264500.0],["2010-09-08",18.0965,18.7886,18.0711,18.6997,229500.0],["2010-09-09",18.9219,19.0299,18.4203,18.7378,164100.0],["2010-09-10",18.8457,18.9219,18.6743,18.7505,165300.0],["2010-09-13",19.0045,19.4235,18.8711,19.3156,278800.0],["2010-09-14",19.2965,19.468,18.9664,18.9981,150500.0],["2010-09-15",18.9727,19.1188,18.7124,18.9981,69700.0],["2010-09-16",18.9918,18.9918,18.3441,18.5346,95100.0],["2010-09-17",18.7568,18.7759,18.3505,18.56,398100.0],["2010-09-20",18.579,19.2458,18.4267,19.214,229700.0],["2010-09-21",19.214,19.4616,18.9092,18.9156,107400.0],["2010-09-22",18.9092,19.0172,18.3441,18.4647,85400.0],["2010-09-23",18.2806,18.96,18.2552,18.3505,164700.0],["2010-09-24",18.6362,19.0807,18.4965,19.0172,131500.0],["2010-09-27",19.0743,19.1505,18.5409,18.6171,112600.0],["2010-09-28",18.5917,18.8584,18.3187,18.814,206500.0],["2010-09-29",18.6997,19.0807,18.6235,18.9854,96500.0],["2010-09-30",19.1124,19.4553,18.941,19.0934,199600.0],["2010-10-01",19.2839,19.4426,18.814,19.0807,81200.0],["2010-10-04",18.9727,18.9727,18.3378,18.7441,187600.0],["2010-10-05",18.96,19.2077,18.706,19.195,184500.0],["2010-10-06",19.1251,19.3664,19.0299,19.1505,116800.0],["2010-10-07",19.3156,19.3283,18.9727,19.0299,152500.0],["2010-10-08",19.0934,19.3346,18.8203,19.2204,117000.0],["2010-10-11",19.2521,19.2648,18.9283,19.087,80600.0],["2010-10-12",19.0934,19.2394,18.8521,19.1569,98000.0],["2010-10-13",19.2521,19.8871,18.9473,19.6331,199700.0],["2010-10-14",19.5505,19.7156,19.1315,19.4045,178700.0],["2010-10-15",19.6204,19.7537,19.0489,19.4362,202100.0],["2010-10-18",19.5188,20.3188,19.2902,20.3061,199500.0],["2010-10-19",19.976,20.4903,19.9188,20.1093,200300.0],["2010-10-20",20.3061,20.5919,20.0077,20.4141,263900.0],["2010-10-21",20.4141,20.6681,20.0458,20.2173,199300.0],["2010-10-22",20.2236,20.3506,20.0522,20.2807,109600.0],["2010-10-25",20.4204,20.4204,19.7728,19.849,96500.0],["2010-10-26",19.8172,20.0014,19.6966,19.9315,101500.0],["2010-10-27",19.7728,20.0331,19.5759,19.7093,140500.0],["2010-10-28",19.8299,19.8871,19.487,19.6394,122600.0],["2010-10-29",19.614,19.976,19.5886,19.9506,110700.0],["2010-11-01",20.0014,20.0458,19.0997,19.4045,167900.0],["2010-11-02",19.6394,19.7855,19.4934,19.7474,108300.0],["2010-11-03",19.8299,20.2744,19.8109,20.2681,100400.0],["2010-11-04",20.3316,21.0554,20.3316,21.0554,196100.0],["2010-11-05",21.0808,21.5507,20.6998,21.2205,127400.0],["2010-11-08",21.1189,21.3094,20.8395,20.9411,81800.0],["2010-11-09",20.9411,21.0617,20.6363,20.7379,115400.0],["2010-11-10",20.6363,20.9221,20.5792,20.7633,160900.0],["2010-11-11",20.6363,20.6808,20.3569,20.6173,137200.0],["2010-11-12",20.4014,20.4966,20.1347,20.1538,118200.0],["2010-11-15",20.2109,20.6871,20.1347,20.376,123600.0],["2010-11-16",20.2046,20.3188,19.9188,20.2363,137000.0],["2010-11-17",20.2871,20.2871,19.8109,19.9252,127200.0],["2010-11-18",20.1601,20.3189,19.9506,20.1601,169500.0],["2010-11-19",20.1728,20.1855,19.849,20.1411,69000.0],["2010-11-22",20.0839,20.0839,19.6648,19.9442,58200.0],["2010-11-23",19.6902,19.9633,19.6902,19.8744,76000.0],["2010-11-24",20.0712,20.3379,19.8744,20.3379,124300.0],["2010-11-26",20.1537,20.2934,19.9442,19.9442,24900.0],["2010-11-29",19.7982,20.1601,19.7982,20.1538,117900.0],["2010-11-30",19.9315,20.1601,19.7537,20.0014,185800.0],["2010-12-01",20.3696,20.7951,20.2236,20.7824,173800.0],["2010-12-02",20.8527,21.2621,20.8335,21.1086,111300.0],["2010-12-03",20.9679,21.3836,20.776,21.3517,105400.0],["2010-12-06",21.2301,21.7483,21.147,21.6843,97400.0],["2010-12-07",21.8954,22.0681,21.7483,21.8186,168100.0],["2010-12-08",21.9401,22.3047,21.8122,22.0489,128800.0],["2010-12-09",22.2792,22.3367,21.9849,22.228,102200.0],["2010-12-10",22.3239,22.7525,21.889,22.7269,75400.0],["2010-12-13",22.7653,22.9188,22.4966,22.6502,96000.0],["2010-12-14",22.7717,23.0084,22.3879,22.7909,77000.0],["2010-12-15",22.842,23.1235,22.599,22.7205,115300.0],["2010-12-16",22.7397,23.1683,22.7013,22.9444,134300.0],["2010-12-17",23.002,23.4177,23.002,23.309,463200.0],["2010-12-20",23.3026,23.6032,23.1811,23.2514,109600.0],["2010-12-21",23.2258,23.8335,22.9764,23.6928,128600.0],["2010-12-22",22.3879,22.5478,21.8122,22.1192,2590500.0],["2010-12-23",22.26,22.26,21.1726,21.1854,820400.0],["2010-12-27",21.0062,21.2109,20.648,21.1726,389800.0],["2010-12-28",21.1917,21.7994,20.9999,21.7291,538800.0],["2010-12-29",21.6267,22.4327,21.6011,22.3943,421700.0],["2010-12-30",22.3431,22.535,22.2792,22.3751,336200.0],["2010-12-31",22.4007,22.4775,22.196,22.2984,325200.0],["2011-01-03",22.5542,22.7525,22.3879,22.631,587800.0],["2011-01-04",22.8229,22.8229,22.0809,22.1001,519500.0],["2011-01-05",22.0937,22.2216,21.9913,22.2088,269300.0],["2011-01-06",22.1768,22.228,21.8314,21.921,448800.0],["2011-01-07",21.9977,22.0745,21.2557,21.5755,600000.0],["2011-01-10",21.4476,21.5947,21.1726,21.5436,264300.0],["2011-01-11",21.5883,21.8186,21.3133,21.4924,273600.0],["2011-01-12",21.7099,21.761,21.4156,21.5563,231500.0],["2011-01-13",21.4732,21.4988,21.1406,21.2365,516300.0],["2011-01-14",21.3069,21.5564,21.0958,21.5308,379100.0],["2011-01-18",21.3133,21.5564,21.1598,21.5308,304300.0],["2011-01-19",21.7674,22.1768,21.5947,21.6843,860800.0],["2011-01-20",21.6395,21.7163,21.3517,21.5116,725700.0],["2011-01-21",21.6843,21.6843,21.4412,21.5052,317700.0],["2011-01-24",21.39,21.5563,21.3325,21.5116,439600.0],["2011-01-25",21.4732,21.5499,21.3325,21.486,298700.0],["2011-01-26",21.3517,21.4988,21.1534,21.2237,250100.0],["2011-01-27",21.1918,21.3581,21.019,21.3069,262400.0],["2011-01-28",21.3005,21.3964,20.8911,21.0062,330200.0],["2011-01-31",21.0446,21.1981,20.8335,20.9807,291500.0],["2011-02-01",21.0318,21.1854,20.9039,21.1406,272900.0],["2011-02-02",21.0318,21.2109,20.7824,20.8335,141900.0],["2011-02-03",20.776,20.9039,20.5969,20.8591,127100.0],["2011-02-04",20.8847,21.0062,20.6736,20.8144,120400.0],["2011-02-07",20.7632,21.2557,20.7312,20.8527,312400.0],["2011-02-08",20.8016,20.8719,20.68,20.8527,176500.0],["2011-02-09",20.8207,20.8655,20.5329,20.6608,112100.0],["2011-02-10",20.5265,20.5969,20.3346,20.4242,350900.0],["2011-02-11",20.4178,21.1854,20.3218,21.147,336700.0],["2011-02-14",21.051,21.2237,20.8911,21.0254,117800.0],["2011-02-15",20.8655,21.3517,20.8655,20.9231,255400.0],["2011-02-16",21.6459,22.2088,21.4668,22.132,557000.0],["2011-02-17",22.1256,22.228,21.8314,22.0809,266200.0],["2011-02-18",22.1832,22.5542,22.0681,22.5286,256400.0],["2011-02-22",22.26,22.3879,21.6651,21.7802,350600.0],["2011-02-23",21.8378,22.228,21.5308,21.6715,547600.0],["2011-02-24",21.6779,21.9913,21.3261,21.6651,288600.0],["2011-02-25",21.6651,22.2664,21.5372,22.1384,164000.0],["2011-02-28",22.1832,22.3751,22.0425,22.1768,298900.0],["2011-03-01",22.1768,22.3239,21.8762,21.9721,315800.0],["2011-03-02",22.043,22.0687,21.2829,21.4761,272400.0],["2011-03-03",21.7918,22.0752,21.7145,21.985,326800.0],["2011-03-04",21.985,22.0301,21.0574,21.2958,470300.0],["2011-03-07",21.3022,21.4504,20.8191,21.0768,315900.0],["2011-03-08",21.051,21.5985,20.9222,21.4697,428000.0],["2011-03-09",21.4632,21.7145,21.3795,21.4246,344300.0],["2011-03-10",21.212,21.2571,20.6645,20.7096,484100.0],["2011-03-11",20.5035,20.832,20.4519,20.6581,252700.0],["2011-03-14",20.4584,20.658,20.2265,20.3231,322700.0],["2011-03-15",19.9624,20.3682,19.8657,20.2844,624200.0],["2011-03-16",20.2136,20.3424,19.7562,19.9366,567700.0],["2011-03-17",20.2136,20.2844,20.0139,20.2329,195800.0],["2011-03-18",20.5614,20.7804,20.4584,20.774,519300.0],["2011-03-21",20.7354,21.1347,20.5228,21.0445,484900.0],["2011-03-22",20.8127,21.1154,20.8062,21.0768,3301900.0],["2011-03-23",21.0317,21.0961,20.7869,21.0639,669900.0],["2011-03-24",21.1154,21.1154,20.7096,20.9157,301600.0],["2011-03-25",21.0574,21.2056,20.8126,20.8642,345500.0],["2011-03-28",20.935,21.0252,20.774,20.774,377700.0],["2011-03-29",20.7869,21.1476,20.555,20.9028,225600.0],["2011-03-30",21.0317,21.3215,20.8964,21.2571,200900.0],["2011-03-31",21.154,21.3215,21.0059,21.154,440700.0],["2011-04-01",21.3666,21.7467,21.2893,21.6694,343600.0],["2011-04-04",21.6758,21.927,21.5728,21.9013,387100.0],["2011-04-05",21.9013,22.2684,21.7145,21.7982,465900.0],["2011-04-06",21.9013,22.1074,21.7853,21.9528,242900.0],["2011-04-07",21.9979,22.0559,21.5856,21.5985,193700.0],["2011-04-08",21.8111,21.8111,21.2958,21.4117,184100.0],["2011-04-11",21.3666,21.4504,21.1283,21.1669,126800.0],["2011-04-12",21.1025,21.4568,21.0123,21.2378,214900.0],["2011-04-13",21.3859,21.3859,20.774,20.8449,199200.0],["2011-04-14",20.774,21.0381,20.6967,20.9995,270600.0],["2011-04-15",20.9995,21.2829,20.8513,21.2829,196600.0],["2011-04-18",21.0252,21.1218,20.8126,20.9093,181200.0],["2011-04-19",21.109,21.154,20.716,20.7804,254700.0],["2011-04-20",20.8449,20.935,20.7289,20.8706,349800.0],["2011-04-21",20.9286,20.935,20.5035,20.8706,188100.0],["2011-04-25",20.8964,21.3602,20.8384,21.0188,194000.0],["2011-04-26",21.0639,21.5856,21.0639,21.4955,218700.0],["2011-04-27",21.4632,21.7724,21.2636,21.3473,249000.0],["2011-04-28",21.3859,21.4439,21.2958,21.4182,189000.0],["2011-04-29",21.5212,21.5212,20.9801,21.0381,304000.0],["2011-05-02",21.0703,21.0961,20.6258,20.7482,255000.0],["2011-05-03",20.6452,20.9286,20.555,20.8835,285000.0],["2011-05-04",20.9222,20.9479,20.6903,20.774,252100.0],["2011-05-05",20.6903,20.9737,20.5228,20.6645,262600.0],["2011-05-06",20.8964,20.8964,20.3746,20.497,391400.0],["2011-05-09",20.497,20.497,19.9366,20.0397,371400.0],["2011-05-10",20.1749,20.3231,20.0268,20.3166,351400.0],["2011-05-11",20.3167,20.3811,20.1363,20.2909,393200.0],["2011-05-12",20.2394,20.7482,20.1556,20.7096,335000.0],["2011-05-13",20.6645,20.7353,20.4133,20.4584,302900.0],["2011-05-16",20.4068,20.5614,20.2265,20.2909,264700.0],["2011-05-17",20.278,20.6581,20.2007,20.6065,367100.0],["2011-05-18",20.5808,20.7289,20.439,20.6516,270900.0],["2011-05-19",20.8062,20.8062,20.3424,20.5099,186500.0],["2011-05-20",20.4068,20.6709,20.4068,20.4262,202700.0],["2011-05-23",19.9752,20.2458,19.9044,20.0719,339300.0],["2011-05-24",20.1427,20.1427,19.8464,19.9559,228000.0],["2011-05-25",19.9559,20.0397,19.7305,19.9688,224300.0],["2011-05-26",19.8657,20.059,19.7498,20.0332,167200.0],["2011-05-27",20.0203,20.6709,20.0075,20.555,488600.0],["2011-05-31",20.7289,20.89,20.613,20.8127,438700.0],["2011-06-01",20.7933,20.8127,20.2071,20.497,759200.0],["2011-06-02",20.5295,20.9578,20.3672,20.7891,537100.0],["2011-06-03",20.4581,21.0357,20.4256,20.7956,8355300.0],["2011-06-06",20.6658,20.9513,20.2958,20.4191,701500.0],["2011-06-07",20.497,20.9059,20.3348,20.3348,441300.0],["2011-06-08",20.2114,20.7436,19.8934,19.9388,513500.0],["2011-06-09",20.0232,20.4191,19.7441,19.7701,399100.0],["2011-06-10",19.7376,20.1011,19.4975,19.6987,539100.0],["2011-06-13",19.796,20.0622,19.6013,19.8415,449700.0],["2011-06-14",19.9453,20.3218,19.8285,20.1725,374600.0],["2011-06-15",19.9323,20.1206,19.6273,19.796,412900.0],["2011-06-16",19.6468,20.2114,19.6468,20.1595,526800.0],["2011-06-17",20.3607,20.6917,20.0946,20.6333,1526200.0],["2011-06-20",20.5295,20.7696,20.497,20.5879,387600.0],["2011-06-21",20.7696,20.7696,20.4256,20.5554,336800.0],["2011-06-22",20.5554,20.6917,20.153,20.2049,481200.0],["2011-06-23",19.9259,20.1141,19.5689,20.0167,444800.0],["2011-06-24",20.0167,20.1141,19.8739,20.0102,455300.0],["2011-06-27",20.0102,20.3088,19.9453,20.1595,321400.0],["2011-06-28",20.1855,20.3607,20.0751,20.2439,281100.0],["2011-06-29",20.3672,20.3997,20.2309,20.3088,514400.0],["2011-06-30",20.2634,20.3477,20.1076,20.1076,776400.0],["2011-07-01",20.1206,20.4775,20.1141,20.3283,603100.0],["2011-07-05",20.3477,20.536,20.1141,20.2958,509800.0],["2011-07-06",20.2504,20.4646,20.1595,20.3412,402300.0],["2011-07-07",20.4905,20.6593,20.3283,20.4386,466300.0],["2011-07-08",20.179,20.3218,20.0232,20.166,374700.0],["2011-07-11",19.8739,19.8804,19.3806,19.4455,399700.0],["2011-07-12",19.3417,19.8934,19.3157,19.7571,481100.0],["2011-07-13",19.8155,20.2244,19.8025,20.0167,491900.0],["2011-07-14",20.0037,20.0881,19.465,19.6078,274100.0],["2011-07-15",19.9064,19.9064,19.4066,19.4585,502900.0],["2011-07-18",19.3287,19.504,18.9523,19.2184,310400.0],["2011-07-19",19.3222,19.7246,19.16,19.6727,467500.0],["2011-07-20",19.7052,20.153,19.6533,19.8934,360100.0],["2011-07-21",19.9908,20.3153,19.8285,20.1271,303300.0],["2011-07-22",20.2114,21.2564,20.2114,21.224,962700.0],["2011-07-25",21.3408,21.5225,21.1266,21.2304,700700.0],["2011-07-26",21.2304,21.3018,21.0163,21.1526,377800.0],["2011-07-27",21.1006,21.1655,20.7501,20.854,501700.0],["2011-07-28",20.854,21.2499,20.6982,21.2304,747900.0],["2011-07-29",20.9578,21.4771,20.841,21.3862,546700.0],["2011-08-01",21.4836,21.5809,21.1331,21.3148,766800.0],["2011-08-02",21.198,21.4187,20.7956,20.8345,791800.0],["2011-08-03",20.8345,21.1331,20.3996,21.0682,521600.0],["2011-08-04",20.8345,21.1396,20.1595,20.1725,694200.0],["2011-08-05",20.3542,20.5619,19.6597,20.0622,744600.0],["2011-08-08",19.4455,20.2049,18.0371,18.0825,804600.0],["2011-08-09",18.4525,18.8484,17.2388,18.816,1077100.0],["2011-08-10",18.3487,18.8225,17.5828,17.9982,1405600.0],["2011-08-11",18.0825,19.3028,17.9008,19.1275,1098600.0],["2011-08-12",19.3287,19.5169,18.4655,18.6602,737900.0],["2011-08-15",18.8225,19.2508,18.6277,19.2443,590000.0],["2011-08-16",19.0496,19.3157,18.7056,18.8419,581300.0],["2011-08-17",18.9458,19.1729,18.7121,18.9653,305300.0],["2011-08-18",18.4136,18.5693,17.6866,17.8164,879500.0],["2011-08-19",17.6217,18.089,17.2193,17.2453,514500.0],["2011-08-22",17.6801,17.6801,16.9597,17.2907,838000.0],["2011-08-23",17.401,18.2773,17.0635,18.2448,576000.0],["2011-08-24",18.2448,19.0431,18.0825,18.9847,628000.0],["2011-08-25",19.2898,19.7895,18.0566,18.2773,489200.0],["2011-08-26",18.0306,18.8874,17.797,18.7511,548200.0],["2011-08-29",18.9523,19.7895,18.9523,19.7506,439100.0],["2011-08-30",19.5689,19.6857,19.2508,19.5234,376300.0],["2011-08-31",19.6597,20.3737,19.452,20.2634,1157400.0],["2011-09-01",20.2306,20.7147,19.1776,19.3084,602600.0],["2011-09-02",18.8702,19.0598,18.2619,18.3796,481800.0],["2011-09-06",17.7517,18.2946,17.6732,18.2553,688400.0],["2011-09-07",18.6805,19.5373,18.4646,19.3869,796800.0],["2011-09-08",19.1318,19.3934,18.6936,18.9159,446000.0],["2011-09-09",18.929,19.1122,18.0853,18.2619,573600.0],["2011-09-12",17.9348,18.6347,17.8629,18.5693,435400.0],["2011-09-13",18.6347,19.2234,18.3927,18.6282,447200.0],["2011-09-14",18.8244,19.2299,18.3404,19.0141,552300.0],["2011-09-15",19.2757,19.2953,18.8898,19.2561,295200.0],["2011-09-16",19.1122,19.3803,18.7982,19.2103,604100.0],["2011-09-19",18.7917,19.1318,18.4385,18.6151,300900.0],["2011-09-20",18.6674,18.8636,18.3207,18.3273,365100.0],["2011-09-21",18.3011,18.3011,17.392,17.4508,910700.0],["2011-09-22",17.006,17.6013,16.751,17.3854,705500.0],["2011-09-23",17.3462,17.8106,17.3265,17.5424,720300.0],["2011-09-26",17.719,18.1245,17.3527,18.1049,381200.0],["2011-09-27",18.4843,18.8244,18.0133,18.1899,417700.0],["2011-09-28",18.2357,18.5562,17.3069,17.3265,454900.0],["2011-09-29",17.7648,18.2423,17.5686,18.2161,418000.0],["2011-09-30",18.0264,18.3796,17.5162,17.5359,384800.0],["2011-10-03",17.3789,17.6798,16.8491,16.9603,743200.0],["2011-10-04",16.7967,18.1049,16.6005,18.0395,881300.0],["2011-10-05",18.0329,18.4319,17.7255,18.275,493800.0],["2011-10-06",18.1899,18.7394,17.8302,18.7132,473500.0],["2011-10-07",18.7721,18.8244,17.876,17.9479,529200.0],["2011-10-10",18.3404,18.9094,18.0591,18.8832,449000.0],["2011-10-11",18.7197,19.086,18.6085,18.9159,391500.0],["2011-10-12",19.0599,19.6943,18.9552,19.3411,468100.0],["2011-10-13",19.1776,19.2953,18.7263,19.1122,245900.0],["2011-10-14",19.3084,19.7205,19.0795,19.5635,373800.0],["2011-10-17",19.3869,19.6289,18.7263,18.8048,783800.0],["2011-10-18",18.9225,20.2764,18.8048,20.1325,538900.0],["2011-10-19",20.0802,20.5708,19.7466,20.3615,919600.0],["2011-10-20",20.3615,21.0352,19.9821,21.0025,738000.0],["2011-10-21",21.4276,21.4472,20.8324,21.3426,3603900.0],["2011-10-24",21.323,22.0555,21.1594,21.7874,1054000.0],["2011-10-25",21.0613,21.5061,19.4261,19.6093,1268900.0],["2011-10-26",20.041,20.0671,19.4523,19.9167,592600.0],["2011-10-27",20.7212,21.2379,20.4661,20.6493,1124600.0],["2011-10-28",20.6231,20.7866,20.3091,20.4988,726800.0],["2011-10-31",20.126,20.453,19.6616,19.8186,654700.0],["2011-11-01",19.0271,19.6943,18.8048,19.0206,918200.0],["2011-11-02",19.3542,19.7728,19.0206,19.5373,598600.0],["2011-11-03",19.7924,20.1587,19.1514,20.0148,532800.0],["2011-11-04",19.7859,20.0213,19.4785,19.9625,375400.0],["2011-11-07",19.9232,20.3091,19.6289,20.2634,392500.0],["2011-11-08",20.4203,20.767,19.9886,20.6623,415300.0],["2011-11-09",20.1129,20.2699,19.5766,19.6681,564900.0],["2011-11-10",19.9429,20.0344,19.4392,19.5766,419700.0],["2011-11-11",19.8513,20.3353,19.7336,20.0737,326800.0],["2011-11-14",20.0279,20.0998,19.2692,19.5439,441700.0],["2011-11-15",19.4392,20.1064,19.3673,19.9298,381100.0],["2011-11-16",19.7663,20.211,19.5308,19.5831,422300.0],["2011-11-17",19.5831,19.9756,19.2953,19.4588,377400.0],["2011-11-18",19.4,19.7008,19.2299,19.5962,290700.0],["2011-11-21",19.2888,19.2888,18.5628,18.8048,481900.0],["2011-11-22",18.8178,18.9944,18.3731,18.7394,270900.0],["2011-11-23",18.5235,18.53,17.8694,18.0656,414300.0],["2011-11-25",18.0329,18.3992,17.7975,18.0395,172300.0],["2011-11-28",18.6282,18.6674,18.3011,18.6347,401200.0],["2011-11-29",18.6347,18.9487,18.5104,18.7001,269800.0],["2011-11-30",19.4915,19.9952,18.6936,19.9756,668000.0],["2011-12-01",19.8042,20.1668,19.5273,19.5339,540000.0],["2011-12-02",19.8503,20.3447,19.7976,19.8371,340900.0],["2011-12-05",20.2195,20.437,20.0217,20.1338,416500.0],["2011-12-06",20.1338,20.437,20.0151,20.2129,535900.0],["2011-12-07",20.081,20.6744,19.7053,20.5953,676200.0],["2011-12-08",20.4107,20.4107,19.6921,20.0217,915600.0],["2011-12-09",20.1206,20.8392,19.8899,20.7205,748200.0],["2011-12-12",20.3711,20.4305,19.9953,20.3975,848400.0],["2011-12-13",20.6019,20.7139,19.7976,20.0151,524700.0],["2011-12-14",19.8371,20.1338,19.4152,19.4482,538700.0],["2011-12-15",19.8305,20.1602,19.6327,20.1206,443900.0],["2011-12-16",20.081,20.859,19.9426,20.7205,2427200.0],["2011-12-19",20.7337,21.0172,19.9953,20.0876,649500.0],["2011-12-20",20.5293,20.8524,20.4107,20.6942,681600.0],["2011-12-21",20.4766,20.9447,20.3645,20.8919,562800.0],["2011-12-22",20.9051,21.8017,20.8194,21.2875,654300.0],["2011-12-23",21.4062,21.4787,21.1952,21.3007,282100.0],["2011-12-27",21.2479,21.6501,21.1029,21.4325,219900.0],["2011-12-28",21.4853,21.5314,20.7996,21.0963,499100.0],["2011-12-29",21.0501,21.4853,21.0106,21.4127,291800.0],["2011-12-30",21.327,21.4589,21.037,21.0765,284600.0],["2012-01-03",21.6237,21.8808,21.0831,21.3007,696900.0],["2012-01-04",21.0963,21.5248,20.8458,21.4325,437100.0],["2012-01-05",21.327,22.0061,21.0568,21.7292,537000.0],["2012-01-06",21.7424,21.8676,21.2809,21.6896,364900.0],["2012-01-09",21.8545,22.3159,21.6896,22.283,547500.0],["2012-01-10",22.5796,22.7445,22.2434,22.5269,822700.0],["2012-01-11",22.3753,22.6785,22.3753,22.5928,464500.0],["2012-01-12",22.6258,22.817,22.3687,22.7906,365000.0],["2012-01-13",22.3489,22.9027,22.3423,22.8499,580000.0],["2012-01-17",22.9356,23.0741,22.5862,22.7379,512000.0],["2012-01-18",22.7445,22.9225,22.5599,22.8895,354100.0],["2012-01-19",22.8961,22.9356,22.4939,22.6785,397000.0],["2012-01-20",22.6258,22.8829,22.4676,22.8565,344400.0],["2012-01-23",22.8236,23.0477,22.5467,22.6719,381100.0],["2012-01-24",22.5665,22.7313,22.395,22.4939,573000.0],["2012-01-25",22.4873,22.9752,22.1511,22.8565,611500.0],["2012-01-26",22.9422,22.9488,21.6699,21.8676,885400.0],["2012-01-27",21.215,21.716,20.8062,21.1688,1001500.0],["2012-01-30",21.2941,21.8413,21.037,21.7358,752500.0],["2012-01-31",21.9731,22.0852,21.749,21.8874,683900.0],["2012-02-01",21.9731,22.5599,21.9731,22.2302,751800.0],["2012-02-02",22.1907,22.5269,22.0324,22.3687,438400.0],["2012-02-03",22.7379,23.0411,22.4148,22.7445,583200.0],["2012-02-06",22.6653,22.6983,22.3621,22.5401,218800.0],["2012-02-07",22.4676,22.7247,22.3621,22.4742,308900.0],["2012-02-08",22.5269,22.6719,22.2104,22.4412,303300.0],["2012-02-09",22.4873,22.5467,22.2566,22.461,358400.0],["2012-02-10",22.2632,22.2632,21.9336,22.0984,416200.0],["2012-02-13",22.4214,22.5533,22.283,22.4544,260100.0],["2012-02-14",22.3885,22.4544,21.894,22.1907,424900.0],["2012-02-15",22.2566,22.5994,21.7556,22.2236,369400.0],["2012-02-16",22.283,23.1005,22.1973,23.0016,612600.0],["2012-02-17",23.1532,23.1532,22.6653,22.7115,344000.0],["2012-02-21",22.7247,22.7313,22.2764,22.4873,474400.0],["2012-02-22",22.4478,22.5533,22.0193,22.0325,336700.0],["2012-02-23",22.0259,22.5665,21.9006,22.4742,553400.0],["2012-02-24",22.4544,22.7247,22.0786,22.1775,434100.0],["2012-02-27",21.9929,22.7906,21.8676,22.5005,402000.0],["2012-02-28",22.4807,22.7774,22.1379,22.3423,433700.0],["2012-02-29",22.3819,22.6456,22.2302,22.4016,638100.0],["2012-03-01",22.5079,22.9062,22.4415,22.6938,521800.0],["2012-03-02",22.7137,22.7336,22.0896,22.4016,675500.0],["2012-03-05",22.2954,22.5411,22.0829,22.4348,322700.0],["2012-03-06",22.1493,22.2888,21.8174,21.8638,651300.0],["2012-03-07",21.9634,22.3352,21.8041,22.2556,536900.0],["2012-03-08",22.4747,22.7535,22.2954,22.6672,460300.0],["2012-03-09",22.6871,23.1917,22.5942,22.9195,511100.0],["2012-03-12",22.9726,22.9726,22.6274,22.8,400800.0],["2012-03-13",23.0656,23.8092,22.8332,23.7959,538100.0],["2012-03-14",23.7561,23.9752,23.3378,23.5038,517500.0],["2012-03-15",23.5967,24.1146,23.3312,23.9951,705700.0],["2012-03-16",23.942,24.0748,23.6499,23.7428,1158600.0],["2012-03-19",23.703,24.2275,23.3776,23.9022,798300.0],["2012-03-20",23.6698,24.1013,23.5436,23.8955,461500.0],["2012-03-21",23.9486,23.9951,23.6565,23.8092,278700.0],["2012-03-22",23.5569,23.6565,23.1851,23.444,286500.0],["2012-03-23",23.4241,23.6167,23.1785,23.5702,273900.0],["2012-03-26",23.8557,24.1345,23.6963,24.1345,463300.0],["2012-03-27",24.1877,24.3337,24.015,24.015,403300.0],["2012-03-28",23.9951,24.3868,23.6698,24.108,427700.0],["2012-03-29",23.8822,23.942,23.371,23.8158,346000.0],["2012-03-30",24.0681,24.0681,23.5768,23.5768,323500.0],["2012-04-02",23.5436,24.015,23.4175,23.9752,490800.0],["2012-04-03",23.942,24.0482,23.6233,23.9154,336200.0],["2012-04-04",23.7627,23.8623,23.4175,23.5835,416800.0],["2012-04-05",23.5038,23.6299,23.3046,23.3112,300800.0],["2012-04-09",22.873,23.1253,22.7535,22.8863,413700.0],["2012-04-10",22.7801,22.9129,22.561,22.7801,862600.0],["2012-04-11",23.0656,23.3378,22.9527,23.3378,523900.0],["2012-04-12",23.3112,23.5768,23.3112,23.4042,333700.0],["2012-04-13",23.2449,23.3113,22.561,22.5809,435500.0],["2012-04-16",22.6407,22.9328,22.468,22.873,359600.0],["2012-04-17",23.0722,23.8225,23.0722,23.5635,692000.0],["2012-04-18",23.3976,23.4374,23.0058,23.0457,341900.0],["2012-04-19",23.1187,23.5171,22.8398,23.1785,618800.0],["2012-04-20",23.5635,23.8756,23.4108,23.4507,620400.0],["2012-04-23",23.039,23.298,22.9129,23.1187,368500.0],["2012-04-24",23.2249,23.7826,23.2117,23.5835,519000.0],["2012-04-25",23.849,24.1013,23.4839,24.0283,658000.0],["2012-04-26",23.9752,24.274,23.8291,24.1412,341800.0],["2012-04-27",22.6407,22.6407,21.5584,22.0365,2029300.0],["2012-04-30",21.9502,22.0232,21.2663,21.3592,1381600.0],["2012-05-01",21.2995,21.6248,21.2464,21.4057,1030700.0],["2012-05-02",21.2663,21.5983,21.1202,21.492,863700.0],["2012-05-03",21.4323,21.6115,21.1733,21.2796,554500.0],["2012-05-04",21.2464,21.2464,20.7949,20.8613,580900.0],["2012-05-07",20.7617,21.2132,20.7484,21.1468,342300.0],["2012-05-08",20.9476,21.1468,20.8214,21.0937,440000.0],["2012-05-09",20.8546,21.0737,20.7218,21.0273,497400.0],["2012-05-10",21.1866,21.4522,21.1733,21.346,766000.0],["2012-05-11",21.2132,21.5451,21.0605,21.1136,505900.0],["2012-05-14",20.9144,21.0472,20.7218,20.7218,605100.0],["2012-05-15",20.6754,20.8613,20.3102,20.4496,606500.0],["2012-05-16",20.609,20.7683,20.1774,20.1907,464100.0],["2012-05-17",19.9981,20.1442,19.3674,19.4139,1155300.0],["2012-05-18",19.4338,19.5334,19.062,19.0819,959900.0],["2012-05-21",19.4205,19.6263,19.1284,19.4537,822700.0],["2012-05-22",19.706,20.0645,19.4338,19.5666,723900.0],["2012-05-23",19.4471,19.7658,19.2678,19.7392,918000.0],["2012-05-24",19.7724,19.799,19.3807,19.7923,484700.0],["2012-05-25",19.7857,20.111,19.6794,19.7326,475100.0],["2012-05-29",19.9716,20.2704,19.799,20.2372,700200.0],["2012-05-30",20.038,20.1309,19.8454,19.9251,380900.0],["2012-05-31",19.9649,20.3301,19.7193,20.2438,674200.0],["2012-06-01",19.6549,19.762,19.0727,19.1396,602400.0],["2012-06-04",19.1864,19.1998,18.7782,18.8853,325000.0],["2012-06-05",18.7314,19.0994,18.7113,18.7314,508300.0],["2012-06-06",18.9589,19.0794,18.8384,19.0124,688400.0],["2012-06-07",19.2132,19.4809,19.0994,19.2065,427200.0],["2012-06-08",19.1797,19.6817,19.066,19.5411,345900.0],["2012-06-11",19.7419,19.7419,19.0459,19.0526,488100.0],["2012-06-12",19.1128,19.3002,18.9522,19.2065,568500.0],["2012-06-13",19.1128,19.5277,19.0794,19.2601,674000.0],["2012-06-14",19.2801,19.4742,19.1664,19.3939,523900.0],["2012-06-15",19.3872,19.6616,19.2534,19.5679,1225600.0],["2012-06-18",19.4207,19.762,19.3537,19.5478,468400.0],["2012-06-19",19.6482,20.0029,19.521,19.9159,513700.0],["2012-06-20",19.8289,20.0765,19.6817,19.7887,396400.0],["2012-06-21",19.8289,19.9025,19.2734,19.3002,414100.0],["2012-06-22",19.4006,19.8222,19.3738,19.782,695800.0],["2012-06-25",19.4541,19.5679,19.2132,19.5277,494400.0],["2012-06-26",19.5344,19.8088,19.2601,19.608,410200.0],["2012-06-27",19.7218,20.1233,19.6348,20.0497,428900.0],["2012-06-28",19.782,20.0966,19.5545,20.0899,461600.0],["2012-06-29",20.4513,20.5316,20.2773,20.371,597000.0],["2012-07-02",20.4312,20.826,20.2773,20.826,436500.0],["2012-07-03",20.7457,21.0803,20.5516,21.0402,181600.0],["2012-07-05",20.8996,21.1807,20.8796,20.9063,303600.0],["2012-07-06",20.739,20.7859,20.5048,20.5583,344800.0],["2012-07-09",20.5115,20.6052,20.3107,20.5851,405300.0],["2012-07-10",20.6922,20.8193,20.2973,20.4178,386900.0],["2012-07-11",20.478,20.5249,20.3174,20.4713,358900.0],["2012-07-12",20.3375,20.6453,20.2505,20.5115,429700.0],["2012-07-13",20.5182,20.9532,20.5182,20.7725,335100.0],["2012-07-16",20.6989,20.7591,20.5182,20.6186,403200.0],["2012-07-17",20.6989,20.8461,20.3977,20.6186,413700.0],["2012-07-18",20.5717,20.9599,20.5316,20.6386,447300.0],["2012-07-19",20.7256,20.7792,20.5249,20.5516,299900.0],["2012-07-20",20.4044,20.4713,20.2237,20.2773,382300.0],["2012-07-23",19.9627,20.0631,19.7887,19.8958,318300.0],["2012-07-24",19.9895,20.0296,19.4407,19.6214,418400.0],["2012-07-25",19.7419,19.8557,19.5077,19.7151,549000.0],["2012-07-26",20.043,20.043,19.5746,19.6147,462000.0],["2012-07-27",19.4006,20.2839,18.7314,19.6214,1246400.0],["2012-07-30",19.6683,20.0029,19.6415,19.9694,482200.0],["2012-07-31",19.8757,20.4981,19.849,20.3977,773500.0],["2012-08-01",20.4713,20.5717,19.8556,19.8623,558400.0],["2012-08-02",19.7084,19.7419,19.327,19.5947,440100.0],["2012-08-03",19.7687,20.3241,19.7151,20.2036,381400.0],["2012-08-06",20.2304,20.5583,20.1367,20.3107,329600.0],["2012-08-07",20.4579,20.826,19.9828,20.4981,389900.0],["2012-08-08",20.4312,20.7591,20.4178,20.6319,286700.0],["2012-08-09",20.5717,20.7323,20.3442,20.391,308200.0],["2012-08-10",20.3776,20.3776,20.13,20.2438,211000.0],["2012-08-13",20.1903,20.3576,20.023,20.3576,216900.0],["2012-08-14",20.478,20.5316,20.0899,20.1635,462600.0],["2012-08-15",20.0832,20.284,20.0832,20.197,420400.0],["2012-08-16",20.1635,20.3576,20.1033,20.2973,257500.0],["2012-08-17",20.304,20.6186,20.1702,20.5851,339500.0],["2012-08-20",20.5115,20.7591,20.5048,20.6319,254700.0],["2012-08-21",20.7123,21.1071,20.6052,20.6788,339800.0],["2012-08-22",20.6319,20.7591,20.3776,20.4245,194400.0],["2012-08-23",20.3509,20.4646,20.13,20.2505,216900.0],["2012-08-24",20.1635,20.545,20.1635,20.3643,218100.0],["2012-08-27",20.4513,20.565,20.1836,20.2237,384200.0],["2012-08-28",20.13,20.4044,20.1166,20.1367,347000.0],["2012-08-29",20.1233,20.3174,20.043,20.2438,380800.0],["2012-08-30",20.1434,20.2304,20.0029,20.023,241700.0],["2012-08-31",20.1377,20.2186,19.888,19.996,384800.0],["2012-09-04",20.023,20.0769,19.7261,20.0095,684800.0],["2012-09-05",20.1174,20.34,19.8678,20.2456,484400.0],["2012-09-06",20.421,20.9607,20.3805,20.7246,512900.0],["2012-09-07",20.8123,21.1563,20.7246,20.9,414500.0],["2012-09-10",20.9135,21.1226,20.873,21.0349,309600.0],["2012-09-11",21.0889,21.3317,21.0147,21.1361,237100.0],["2012-09-12",21.1563,21.3115,21.1226,21.271,393900.0],["2012-09-13",21.298,21.7365,21.1159,21.6218,646200.0],["2012-09-14",21.7433,22.4449,21.6826,22.3302,806900.0],["2012-09-17",22.2155,22.283,21.6286,21.777,411400.0],["2012-09-18",21.777,21.9254,21.6016,21.6826,457900.0],["2012-09-19",21.7163,21.9659,21.669,21.7702,265300.0],["2012-09-20",21.6556,21.9187,20.8055,21.6826,270300.0],["2012-09-21",21.9726,22.0603,21.831,21.8782,1016300.0],["2012-09-24",21.7298,22.0199,21.5004,21.9389,371500.0],["2012-09-25",22.0333,22.0806,21.6151,21.6286,567200.0],["2012-09-26",21.696,21.858,21.3182,21.3655,388900.0],["2012-09-27",21.4059,21.4936,21.1496,21.1833,583600.0],["2012-09-28",21.0889,21.1698,20.8325,20.9,719900.0],["2012-10-01",21.0484,21.3115,20.7988,21.0079,635700.0],["2012-10-02",21.1091,21.2305,20.9607,21.1766,437900.0],["2012-10-03",21.1901,21.3857,20.9809,21.0079,295000.0],["2012-10-04",21.0754,21.1631,20.9202,21.0754,484000.0],["2012-10-05",21.1428,21.4329,21.0619,21.1833,175600.0],["2012-10-08",21.1496,21.3587,21.0349,21.2373,336100.0],["2012-10-09",21.271,21.2913,20.765,20.9674,312100.0],["2012-10-10",21.0214,21.2103,20.9202,21.0551,159500.0],["2012-10-11",21.1698,21.3115,21.0484,21.1361,173900.0],["2012-10-12",21.0821,21.1024,20.421,20.4682,308300.0],["2012-10-15",20.5154,20.7988,20.421,20.5694,226200.0],["2012-10-16",20.7178,20.7178,20.1849,20.2591,246100.0],["2012-10-17",20.2996,20.6504,20.2591,20.6099,262800.0],["2012-10-18",20.5154,20.8797,20.5019,20.6099,704600.0],["2012-10-19",20.5154,20.6234,20.2591,20.3873,379300.0],["2012-10-22",20.3873,20.4277,20.1714,20.4277,265000.0],["2012-10-23",20.2051,20.4547,20.0432,20.4007,386400.0],["2012-10-24",20.5694,20.6908,20.3603,20.4682,276700.0],["2012-10-25",20.6369,20.792,20.34,20.7853,345400.0],["2012-10-26",20.8595,21.0956,20.7313,21.0821,670400.0],["2012-10-31",21.1766,21.3115,21.0147,21.3115,387600.0],["2012-11-01",21.4127,21.9254,21.2171,21.5881,678100.0],["2012-11-02",21.6083,21.6623,21.1496,21.1563,411700.0],["2012-11-05",21.1496,21.4059,21.0551,21.4059,357100.0],["2012-11-06",21.5139,21.6151,21.3385,21.4532,380200.0],["2012-11-07",21.1968,21.1968,20.5964,20.6166,440300.0],["2012-11-08",20.6436,20.7718,20.3333,20.394,371900.0],["2012-11-09",20.3265,20.7246,20.3198,20.3873,268700.0],["2012-11-12",20.5154,20.8393,20.502,20.7381,230200.0],["2012-11-13",20.6639,20.8325,20.3131,20.3265,225500.0],["2012-11-14",20.4345,20.4345,19.9892,20.0364,354300.0],["2012-11-15",19.9892,20.2726,19.9487,20.0364,290200.0],["2012-11-16",20.0162,20.2321,19.8813,20.2321,319500.0],["2012-11-19",20.3738,20.8865,20.3468,20.8865,362700.0],["2012-11-20",20.7853,21.0282,20.5289,20.9472,239000.0],["2012-11-21",20.9742,21.1563,20.7583,21.0079,194600.0],["2012-11-23",21.0417,21.5881,20.9135,21.5881,127400.0],["2012-11-26",21.4869,21.5476,21.1428,21.244,244700.0],["2012-11-27",21.2171,21.4397,21.0214,21.0484,242000.0],["2012-11-28",20.9742,21.3587,20.5829,21.3587,294200.0],["2012-11-29",21.5476,21.5881,21.3048,21.4532,218600.0],["2012-11-30",21.4869,21.4937,21.0686,21.1968,463600.0],["2012-12-03",21.4144,21.7135,21.1288,21.4008,421100.0],["2012-12-04",21.4144,21.4348,21.0201,21.2852,188500.0],["2012-12-05",21.3532,21.6863,21.2444,21.4959,360200.0],["2012-12-06",21.4076,21.6455,21.2852,21.4279,173600.0],["2012-12-07",21.5503,21.5503,21.1764,21.3328,194800.0],["2012-12-10",21.3668,21.5435,21.156,21.4348,166900.0],["2012-12-11",21.5367,21.7747,21.3668,21.6387,414400.0],["2012-12-12",21.6591,21.8155,21.4891,21.5163,235300.0],["2012-12-13",21.4959,21.5231,21.2104,21.3192,308300.0],["2012-12-14",21.3192,21.5299,21.1492,21.224,461600.0],["2012-12-17",21.2648,21.6115,21.2444,21.5639,476200.0],["2012-12-18",21.5843,21.9242,21.4348,21.9242,413000.0],["2012-12-19",21.8358,22.033,21.6455,21.8902,383300.0],["2012-12-20",21.8834,22.0874,21.7475,21.9582,355900.0],["2012-12-21",21.7135,21.8087,21.3328,21.7543,1166600.0],["2012-12-24",21.8019,21.863,21.5979,21.6523,114600.0],["2012-12-26",21.7543,21.7747,21.4348,21.5639,221500.0],["2012-12-27",21.5299,21.5503,21.0609,21.3804,266600.0],["2012-12-28",21.2988,21.5435,21.1424,21.3328,270800.0],["2012-12-31",21.292,21.5911,21.19,21.5707,246000.0],["2013-01-02",21.9514,22.2573,21.8087,22.2301,544200.0],["2013-01-03",22.2845,22.4273,22.1418,22.4205,355300.0],["2013-01-04",22.5157,22.8216,22.4069,22.6652,831700.0],["2013-01-07",22.5157,22.6244,22.3253,22.5701,337600.0],["2013-01-08",22.4953,22.5904,22.2777,22.4409,183200.0],["2013-01-09",22.5633,22.5633,22.2097,22.3185,237800.0],["2013-01-10",22.4341,22.4681,22.2777,22.3933,193600.0],["2013-01-11",22.4341,22.4341,21.999,22.2573,221500.0],["2013-01-14",22.1078,22.3729,21.9242,22.3253,143600.0],["2013-01-15",22.1893,22.4545,22.0466,22.4001,227500.0],["2013-01-16",22.4205,22.5089,22.2709,22.4477,144300.0],["2013-01-17",22.5225,22.7672,22.4749,22.6992,212200.0],["2013-01-18",22.706,22.706,22.3525,22.4341,209400.0],["2013-01-22",22.4069,22.7536,22.3321,22.7264,269000.0],["2013-01-23",22.7604,22.8352,22.5021,22.5972,345100.0],["2013-01-24",22.5972,22.8216,22.3593,22.4477,330400.0],["2013-01-25",22.4341,22.4341,21.2104,21.3872,1329600.0],["2013-01-28",21.122,21.2988,20.1839,20.3402,2569800.0],["2013-01-29",20.313,20.4286,20.1023,20.4014,1669200.0],["2013-01-30",20.3402,20.4966,20.1703,20.3946,974000.0],["2013-01-31",20.3334,20.6598,20.313,20.5442,757800.0],["2013-02-01",20.6937,20.8501,20.5306,20.8093,440000.0],["2013-02-04",20.5918,20.6802,20.3538,20.3878,487700.0],["2013-02-05",20.5306,20.6122,20.5034,20.5782,626000.0],["2013-02-06",20.5034,20.585,20.4354,20.5646,430400.0],["2013-02-07",20.5714,20.6326,20.4694,20.5918,531900.0],["2013-02-08",20.6258,20.9793,20.6258,20.9181,471100.0],["2013-02-11",20.9453,21.2104,20.9453,21.1424,365400.0],["2013-02-12",21.1084,21.428,21.0948,21.3464,394500.0],["2013-02-13",21.394,21.4891,21.156,21.4891,283300.0],["2013-02-14",21.4212,21.5503,21.326,21.3464,338500.0],["2013-02-15",21.4415,21.5231,21.292,21.4279,411800.0],["2013-02-19",21.5435,21.6931,21.4212,21.4755,502700.0],["2013-02-20",21.5163,21.5843,21.122,21.1424,472000.0],["2013-02-21",21.1696,21.3056,20.7073,20.8025,615000.0],["2013-02-22",20.9589,21.054,20.8297,21.0473,245000.0],["2013-02-25",21.1016,21.1356,20.415,20.415,333100.0],["2013-02-26",20.5782,20.7345,20.2995,20.4966,364900.0],["2013-02-27",20.449,20.7549,20.449,20.6122,294100.0],["2013-02-28",20.551,20.9045,20.4898,20.5306,402900.0],["2013-03-01",20.3867,20.6676,20.1263,20.6197,888100.0],["2013-03-04",20.5306,20.6676,20.4209,20.51,635900.0],["2013-03-05",20.558,20.7225,20.373,20.4141,718600.0],["2013-03-06",20.5374,20.5991,20.3593,20.4895,367100.0],["2013-03-07",20.5237,20.8664,20.5237,20.7225,301600.0],["2013-03-08",20.9006,20.9966,20.6128,20.8527,325200.0],["2013-03-11",20.8184,21.024,20.7704,20.9349,268300.0],["2013-03-12",20.9212,20.9692,20.7225,20.7841,277400.0],["2013-03-13",20.7841,21.0377,20.6471,21.0034,322300.0],["2013-03-14",21.1131,21.2638,20.9692,21.2501,320700.0],["2013-03-15",21.2912,21.3598,21.0719,21.3255,1553500.0],["2013-03-18",21.0651,21.3803,21.0582,21.1199,396800.0],["2013-03-19",21.1747,21.2296,20.8458,21.0514,344500.0],["2013-03-20",21.209,21.3323,21.0034,21.3255,253800.0],["2013-03-21",21.1473,21.2844,21.0445,21.1131,226600.0],["2013-03-22",21.1816,21.2638,21.0034,21.2159,262300.0],["2013-03-25",21.3324,21.4626,21.161,21.2638,390600.0],["2013-03-26",21.4214,21.4283,21.1473,21.3186,206900.0],["2013-03-27",21.1953,21.3049,20.9966,21.2159,289700.0],["2013-03-28",21.2775,21.2844,21.0651,21.1884,272900.0],["2013-04-01",21.1816,21.1953,20.4895,20.5854,413000.0],["2013-04-02",20.7225,20.7225,20.2359,20.2565,371800.0],["2013-04-03",20.3182,20.3319,19.8385,19.9001,576900.0],["2013-04-04",19.8659,20.2428,19.7151,20.2085,429100.0],["2013-04-05",19.8727,20.2976,19.8727,20.1811,445000.0],["2013-04-08",20.188,20.3524,19.9618,20.3524,331700.0],["2013-04-09",20.4004,20.4141,20.0029,20.0029,326100.0],["2013-04-10",20.092,20.3935,20.0578,20.2565,470200.0],["2013-04-11",20.2839,20.2839,20.092,20.2017,265500.0],["2013-04-12",20.0372,20.2017,19.9139,20.0441,328400.0],["2013-04-15",19.9481,20.0852,19.5301,19.5712,550900.0],["2013-04-16",19.7357,19.8042,19.5575,19.7768,519900.0],["2013-04-17",19.6603,19.8248,19.2765,19.4067,396900.0],["2013-04-18",19.4753,19.489,19.071,19.2491,432100.0],["2013-04-19",19.2354,19.5849,19.0778,19.3862,301700.0],["2013-04-22",19.4342,19.5986,19.0778,19.5232,316200.0],["2013-04-23",19.6123,19.8796,19.5849,19.8248,386000.0],["2013-04-24",19.8522,20.0783,19.674,20.0578,452000.0],["2013-04-25",20.1468,20.3319,19.9481,20.2428,500000.0],["2013-04-26",17.4537,18.5365,17.1317,18.372,3405800.0],["2013-04-29",18.4611,18.6598,18.3583,18.5296,936700.0],["2013-04-30",18.4268,18.7215,18.3309,18.6872,770000.0],["2013-05-01",18.7969,18.8243,18.3377,18.3377,1084100.0],["2013-05-02",18.3788,18.6461,18.3172,18.6393,683800.0],["2013-05-03",18.8448,18.9065,18.6872,18.8654,503100.0],["2013-05-06",18.8722,19.071,18.7763,18.9202,466300.0],["2013-05-07",18.9271,19.3656,18.9271,19.3519,366500.0],["2013-05-08",19.2697,19.5918,19.256,19.5781,496900.0],["2013-05-09",19.5095,19.5644,19.4205,19.5301,577500.0],["2013-05-10",19.5164,19.674,19.3862,19.6192,388500.0],["2013-05-13",19.626,19.626,19.2971,19.489,461600.0],["2013-05-14",19.4136,19.4136,19.1875,19.393,807400.0],["2013-05-15",19.3793,19.5644,19.2491,19.4753,408700.0],["2013-05-16",19.4753,19.5712,19.3177,19.3725,421300.0],["2013-05-17",19.489,19.7836,19.3725,19.6809,629100.0],["2013-05-20",19.6534,20.1057,19.6397,19.955,662400.0],["2013-05-21",19.9276,20.0783,19.7768,19.9207,624100.0],["2013-05-22",20.0029,20.3456,19.5301,19.6192,462100.0],["2013-05-23",19.4753,19.5438,19.3177,19.4958,417100.0],["2013-05-24",19.4205,19.441,19.1738,19.3588,980900.0],["2013-05-28",19.6397,19.8111,19.5232,19.6397,491600.0],["2013-05-29",19.4684,19.5986,19.3519,19.441,369100.0],["2013-05-30",19.4616,19.8864,19.4479,19.8179,338900.0],["2013-05-31",19.6809,20.0852,19.537,19.5644,490500.0],["2013-06-03",19.5782,20.4075,19.0046,19.1981,1789700.0],["2013-06-04",19.2119,19.4607,19.0184,19.2465,643800.0],["2013-06-05",19.2326,19.3156,18.9147,18.9424,396500.0],["2013-06-06",18.97,19.1912,18.8664,19.1359,306800.0],["2013-06-07",19.3156,19.4607,19.1221,19.4054,390800.0],["2013-06-10",19.4469,19.6542,19.2879,19.5367,473600.0],["2013-06-11",19.4123,19.7993,19.2119,19.6127,539000.0],["2013-06-12",19.7648,19.8892,19.4331,19.4538,432200.0],["2013-06-13",19.4123,19.7648,19.3156,19.744,320400.0],["2013-06-14",19.8339,19.8961,19.2741,19.3847,487500.0],["2013-06-17",19.5782,19.6335,19.3847,19.5575,456900.0],["2013-06-18",19.6127,19.8753,19.4469,19.8339,375300.0],["2013-06-19",19.8615,20.0136,19.668,19.744,447400.0],["2013-06-20",19.5229,20.0343,19.3225,19.744,604200.0],["2013-06-21",19.7993,19.9583,19.5575,19.9445,1312100.0],["2013-06-24",19.7993,20.4973,19.751,20.1794,758500.0],["2013-06-25",20.3246,20.5042,20.138,20.3591,452500.0],["2013-06-26",20.4835,20.6632,20.2001,20.4006,671700.0],["2013-06-27",20.4697,20.8152,20.3798,20.753,470400.0],["2013-06-28",20.7185,20.9051,20.4489,20.7807,1427700.0],["2013-07-01",20.8152,21.5408,20.8152,21.5132,729300.0],["2013-07-02",21.4786,22.0246,21.4579,21.7343,626300.0],["2013-07-03",21.603,21.9348,21.5339,21.8795,279200.0],["2013-07-05",22.1144,22.3287,21.7482,22.3287,367400.0],["2013-07-08",22.4323,22.5222,22.0039,22.0108,545900.0],["2013-07-09",22.1283,22.1697,21.8242,22.1421,510400.0],["2013-07-10",22.225,22.225,21.7343,21.838,391000.0],["2013-07-11",22.1421,22.1905,21.527,21.686,527400.0],["2013-07-12",21.6791,21.9348,21.5201,21.8795,358500.0],["2013-07-15",21.9624,22.1006,21.7965,22.0453,280800.0],["2013-07-16",22.0661,22.0661,21.5201,21.8864,270000.0],["2013-07-17",21.8726,22.301,21.8518,22.073,312200.0],["2013-07-18",22.1421,22.5498,22.1421,22.4323,291900.0],["2013-07-19",22.4323,22.6396,22.377,22.5705,214300.0],["2013-07-22",22.4669,22.9714,22.4669,22.6189,400400.0],["2013-07-23",22.4323,22.8954,22.4116,22.8055,239700.0],["2013-07-24",22.8539,23.1718,22.7018,23.075,376400.0],["2013-07-25",22.9921,23.1649,22.6742,22.8331,524300.0],["2013-07-26",22.6051,23.1372,22.4669,22.7364,636400.0],["2013-07-29",22.7986,22.8055,22.4669,22.7088,391100.0],["2013-07-30",22.8055,22.9437,22.5913,22.6949,360100.0],["2013-07-31",22.7779,23.0612,22.5498,22.6397,453300.0],["2013-08-01",22.8055,23.3169,22.5775,23.2824,813100.0],["2013-08-02",23.151,23.2409,22.9161,23.1787,301300.0],["2013-08-05",23.1649,23.386,23.0474,23.2893,180500.0],["2013-08-06",23.2685,23.3929,22.9783,23.1303,172500.0],["2013-08-07",23.1165,23.234,22.7848,23.0819,313300.0],["2013-08-08",23.2616,23.3446,22.923,23.1441,198700.0],["2013-08-09",23.1234,23.3031,22.9852,23.1441,284700.0],["2013-08-12",22.9575,23.2478,22.8193,23.0128,277400.0],["2013-08-13",23.0128,23.0958,22.6258,23.0819,452400.0],["2013-08-14",23.0681,23.31,22.9575,23.0474,187700.0],["2013-08-15",22.7917,22.9645,22.5429,22.7779,360000.0],["2013-08-16",22.6742,23.1649,22.612,22.7917,295500.0],["2013-08-19",22.764,22.9714,22.7018,22.7502,240000.0],["2013-08-20",22.8055,23.1511,22.7364,23.1096,281300.0],["2013-08-21",23.0612,23.1303,22.7364,22.7848,239100.0],["2013-08-22",22.9023,23.3169,22.7848,23.0819,203300.0],["2013-08-23",23.0474,23.1441,22.7502,22.8746,257600.0],["2013-08-26",22.9023,23.0267,22.5913,22.7571,160500.0],["2013-08-27",22.536,22.5567,22.1974,22.4323,550900.0],["2013-08-28",22.4531,22.6673,22.4254,22.5222,311100.0],["2013-08-29",22.4876,22.8124,22.3632,22.5705,254600.0],["2013-08-30",22.536,22.6258,22.1697,22.2181,546000.0],["2013-09-03",22.4339,22.8517,21.7516,22.058,1023700.0],["2013-09-04",22.1206,22.2529,22.0023,22.051,852700.0],["2013-09-05",20.1919,22.2181,20.1919,22.0301,465600.0],["2013-09-06",22.1554,22.1694,21.5914,21.9953,667100.0],["2013-09-09",22.0997,22.2738,21.9187,22.232,383100.0],["2013-09-10",22.2808,22.4966,22.1276,22.3016,589400.0],["2013-09-11",22.3365,22.4479,22.1485,22.2877,332300.0],["2013-09-12",22.2808,22.3991,22.1485,22.2738,402100.0],["2013-09-13",22.3713,22.427,22.044,22.2738,409800.0],["2013-09-16",22.5453,22.5453,22.2668,22.3156,453600.0],["2013-09-17",22.3643,22.5245,22.2529,22.4548,754400.0],["2013-09-18",22.4827,22.6359,22.058,22.0649,681400.0],["2013-09-19",22.0649,22.0928,21.5427,21.7655,637600.0],["2013-09-20",21.8003,22.1206,21.682,21.9883,1757500.0],["2013-09-23",21.856,21.9048,21.4174,21.8073,950200.0],["2013-09-24",21.8769,21.9814,21.4731,21.8978,822700.0],["2013-09-25",21.9466,21.9814,21.7655,21.8003,643100.0],["2013-09-26",21.7794,21.863,21.5775,21.7864,388900.0],["2013-09-27",21.6541,21.8978,21.6193,21.7237,305500.0],["2013-09-30",21.5636,21.9535,21.4522,21.8491,500900.0],["2013-10-01",21.8282,22.0231,21.6402,21.87,970200.0],["2013-10-02",21.7029,21.863,21.487,21.856,481800.0],["2013-10-03",21.8421,21.8421,21.5357,21.7307,569000.0],["2013-10-04",21.675,21.7586,21.5636,21.682,398000.0],["2013-10-07",21.5566,21.6054,21.4174,21.4522,575100.0],["2013-10-08",21.4592,21.5845,21.3756,21.4243,496600.0],["2013-10-09",21.2224,21.5288,21.2224,21.3895,884900.0],["2013-10-10",21.5706,21.9048,21.5218,21.7168,450100.0],["2013-10-11",21.6263,22.3504,21.5845,22.3434,451100.0],["2013-10-14",22.2042,22.4409,22.1902,22.427,374800.0],["2013-10-15",22.3156,22.4827,22.1554,22.3016,515100.0],["2013-10-16",22.3713,22.7542,22.3713,22.5384,352100.0],["2013-10-17",22.4548,22.615,22.3713,22.5871,311600.0],["2013-10-18",22.7473,22.984,22.5245,22.8517,434900.0],["2013-10-21",22.803,22.9631,22.6985,22.9074,313200.0],["2013-10-22",21.0971,23.0745,20.9509,22.984,395700.0],["2013-10-23",22.9144,22.991,22.7055,22.8726,321100.0],["2013-10-24",22.977,22.977,22.5662,22.6846,416900.0],["2013-10-25",23.1093,23.1093,22.3643,22.9979,521300.0],["2013-10-28",22.9979,23.2138,22.6846,23.0884,354400.0],["2013-10-29",23.2068,23.3043,22.8099,23.0049,403600.0],["2013-10-30",23.0675,23.2695,22.984,23.1024,245300.0],["2013-10-31",23.0467,23.1859,22.8099,22.8239,357600.0],["2013-11-01",22.7542,22.9004,22.4966,22.8169,469100.0],["2013-11-04",22.9353,23.0606,22.6846,22.8656,438300.0],["2013-11-05",22.7194,22.8935,22.5802,22.7333,215400.0],["2013-11-06",23.1163,23.2277,22.8865,23.2068,530300.0],["2013-11-07",23.2695,23.3948,22.7473,22.7751,431900.0],["2013-11-08",22.7542,23.6733,22.7542,23.6663,322100.0],["2013-11-11",23.6315,23.6315,23.3252,23.4366,155200.0],["2013-11-12",23.4296,23.4644,23.1093,23.2625,170500.0],["2013-11-13",23.179,23.4644,22.977,23.3321,288500.0],["2013-11-14",23.3182,23.3948,23.1859,23.2904,208800.0],["2013-11-15",23.2555,23.3112,22.9004,23.1163,349900.0],["2013-11-18",23.172,23.4366,23.0188,23.0815,301200.0],["2013-11-19",23.0606,23.2695,22.8517,23.179,315500.0],["2013-11-20",23.2486,23.3878,22.9701,23.2555,341900.0],["2013-11-21",23.3112,23.6733,23.3112,23.6733,458200.0],["2013-11-22",23.6733,24.1259,23.4575,23.9518,509200.0],["2013-11-25",23.9518,24.4322,23.9518,24.4322,485400.0],["2013-11-26",24.4114,24.5924,24.1955,24.5228,502900.0],["2013-11-27",24.5854,24.7177,24.4531,24.6202,380100.0],["2013-11-29",24.7177,24.7734,24.4114,24.5088,164300.0],["2013-12-02",24.4601,24.6829,24.2442,24.3696,407400.0],["2013-12-03",24.3205,24.615,23.8999,24.0962,577300.0],["2013-12-04",24.0401,24.3556,24.0261,24.1242,268400.0],["2013-12-05",24.0611,24.2784,23.8928,24.1943,360900.0],["2013-12-06",24.4607,24.8183,24.4607,24.6009,274000.0],["2013-12-09",24.6079,24.8814,24.4046,24.5799,329600.0],["2013-12-10",24.4747,24.643,24.1873,24.2083,371900.0],["2013-12-11",24.2925,24.4116,23.8508,23.9349,533300.0],["2013-12-12",24.2995,24.5659,24.019,24.2995,717300.0],["2013-12-13",24.3696,24.5519,24.0261,24.4116,638200.0],["2013-12-16",24.5589,24.9935,24.4257,24.8253,540100.0],["2013-12-17",24.8253,24.8393,24.5168,24.636,502100.0],["2013-12-18",24.7271,25.1127,24.4467,25.0987,421800.0],["2013-12-19",25.0146,25.0917,24.8253,24.8884,456600.0],["2013-12-20",25.0076,25.4282,24.8603,25.295,1185700.0],["2013-12-23",25.3651,25.7717,25.2529,25.7227,474000.0],["2013-12-24",25.6806,25.8979,25.5614,25.7647,176200.0],["2013-12-26",25.8489,26.0241,25.7227,25.7437,506100.0],["2013-12-27",25.8489,25.9751,25.7016,25.7157,293500.0],["2013-12-30",25.6526,25.7367,25.5614,25.6315,291900.0],["2013-12-31",25.6806,25.8909,25.6245,25.7157,355900.0],["2014-01-02",25.6946,25.7016,25.2249,25.3861,563200.0],["2014-01-03",25.3791,25.5754,25.2389,25.3441,327100.0],["2014-01-06",25.3511,25.6526,25.0426,25.0496,459800.0],["2014-01-07",25.2109,25.5895,24.9795,25.288,518700.0],["2014-01-08",25.323,25.8559,25.1968,25.6876,855500.0],["2014-01-09",25.6946,26.0802,25.6946,25.8979,405300.0],["2014-01-10",25.912,25.912,25.5123,25.6105,452300.0],["2014-01-13",25.6105,25.7437,25.1197,25.302,379100.0],["2014-01-14",25.4843,25.5614,25.274,25.4422,315400.0],["2014-01-15",25.5825,25.8489,25.3581,25.6946,339000.0],["2014-01-16",25.7086,25.8068,25.4422,25.5474,411500.0],["2014-01-17",25.5474,25.7507,25.5334,25.5965,366300.0],["2014-01-21",25.7928,26.1994,25.5474,26.0452,349900.0],["2014-01-22",26.1363,26.2345,25.7788,26.0031,367600.0],["2014-01-23",25.8559,25.8559,25.4002,25.5334,731600.0],["2014-01-24",24.2574,25.281,23.4862,25.0847,888100.0],["2014-01-27",25.2249,25.302,24.65,24.7622,441600.0],["2014-01-28",24.8603,24.9374,24.5168,24.8603,579100.0],["2014-01-29",24.671,25.0566,24.6079,24.6079,681500.0],["2014-01-30",24.7552,25.0356,24.5238,24.8113,417400.0],["2014-01-31",24.3906,24.636,24.2224,24.2574,516200.0],["2014-02-03",24.2504,24.2784,23.0025,23.1076,1456100.0],["2014-02-04",23.1777,23.7036,22.8973,23.6615,984100.0],["2014-02-05",23.5633,23.8368,23.4371,23.7316,620500.0],["2014-02-06",23.7596,23.8298,23.5563,23.7316,273800.0],["2014-02-07",23.8017,24.0541,23.4932,23.7036,369600.0],["2014-02-10",23.7036,23.8438,23.4792,23.7947,413200.0],["2014-02-11",23.7807,24.2995,23.5844,24.1312,267600.0],["2014-02-12",24.2013,24.5378,23.9139,24.0611,241000.0],["2014-02-13",23.9139,24.3205,23.7947,24.2574,334200.0],["2014-02-14",24.2434,24.4537,24.1733,24.4537,257400.0],["2014-02-18",24.5028,24.9515,24.1733,24.2294,573500.0],["2014-02-19",24.1943,24.3626,23.5774,23.6264,724000.0],["2014-02-20",23.7246,23.8858,23.2969,23.5633,930900.0],["2014-02-21",23.6895,23.7947,23.3951,23.6124,832800.0],["2014-02-24",23.6615,24.1172,23.3811,23.9069,512800.0],["2014-02-25",23.8227,23.8999,23.5002,23.5633,585100.0],["2014-02-26",23.6825,23.97,23.5143,23.7877,434300.0],["2014-02-27",23.7316,24.0751,23.5633,24.005,528300.0],["2014-02-28",24.0962,24.65,24.0962,24.1593,559000.0],["2014-03-03",23.9898,24.1804,23.7357,24.0675,461000.0],["2014-03-04",24.364,24.8653,24.3075,24.7241,643200.0],["2014-03-05",24.6746,24.7805,24.5758,24.7452,341900.0],["2014-03-06",24.7805,25.1194,24.7594,24.9994,316900.0],["2014-03-07",25.1971,25.5289,25.1971,25.3453,376300.0],["2014-03-10",25.3453,25.4583,25.1971,25.3524,283100.0],["2014-03-11",25.4089,25.5007,25.2041,25.3665,352100.0],["2014-03-12",25.303,25.3948,25.07,25.2959,359600.0],["2014-03-13",25.4583,25.8466,25.2677,25.4583,471500.0],["2014-03-14",25.423,25.7266,25.2112,25.5995,293500.0],["2014-03-17",25.6842,25.9454,25.4936,25.7548,336000.0],["2014-03-18",25.8183,26.0866,25.5854,25.9878,290900.0],["2014-03-19",25.9878,26.3549,25.7054,26.0796,355800.0],["2014-03-20",26.0725,26.955,26.0513,26.6514,761500.0],["2014-03-21",26.7856,27.1809,26.5808,26.602,1390500.0],["2014-03-24",26.6161,26.8562,26.3055,26.4538,452000.0],["2014-03-25",26.5385,26.6867,26.4326,26.5102,508100.0],["2014-03-26",26.722,26.722,26.1431,26.1431,391400.0],["2014-03-27",26.0796,26.2702,25.4724,25.543,528600.0],["2014-03-28",25.5148,25.9525,25.4795,25.5501,606300.0],["2014-03-31",25.7266,26.0302,25.4583,25.8748,525200.0],["2014-04-01",25.9596,26.4467,25.8395,26.4185,528300.0],["2014-04-02",26.4043,26.5314,26.2278,26.4043,375400.0],["2014-04-03",26.4608,26.722,26.2208,26.5173,322200.0],["2014-04-04",26.7079,26.7291,25.6136,25.656,775400.0],["2014-04-07",25.6277,25.7336,25.183,25.4159,601100.0],["2014-04-08",25.4795,25.6419,25.183,25.31,538700.0],["2014-04-09",25.4018,25.4654,25.183,25.303,323500.0],["2014-04-10",25.2253,25.2677,24.5687,24.6535,799100.0],["2014-04-11",24.4558,24.7664,24.2722,24.5123,513600.0],["2014-04-14",24.6888,24.9429,24.2581,24.477,429800.0],["2014-04-15",24.4981,24.7664,24.3075,24.6676,437400.0],["2014-04-16",24.7311,24.9359,24.4346,24.8511,565700.0],["2014-04-17",25.1618,25.9384,24.717,25.1618,593600.0],["2014-04-21",25.1618,25.2889,24.8088,24.9006,291800.0],["2014-04-22",24.8582,25.4301,24.6958,25.0841,279900.0],["2014-04-23",24.9782,25.1971,24.8511,25.0629,253200.0],["2014-04-24",25.1406,25.1406,24.3781,24.4911,522800.0],["2014-04-25",24.3216,24.484,24.0887,24.1028,407500.0],["2014-04-28",24.1946,24.484,23.6933,23.8627,449600.0],["2014-04-29",24.0251,24.0887,23.6651,23.7286,357500.0],["2014-04-30",23.7074,23.9263,23.4321,23.8133,411500.0],["2014-05-01",23.8486,23.9545,23.3615,23.6439,724200.0],["2014-05-02",23.6792,24.2581,23.6792,23.7498,323600.0],["2014-05-05",23.545,23.7074,23.2768,23.545,280400.0],["2014-05-06",23.4109,23.545,23.192,23.2768,537900.0],["2014-05-07",23.3121,23.5874,23.0508,23.5592,515000.0],["2014-05-08",23.7427,23.9475,23.4603,23.4956,410400.0],["2014-05-09",23.3685,23.8345,23.2838,23.8204,294100.0],["2014-05-12",23.8839,24.3499,23.7498,24.244,371900.0],["2014-05-13",24.2652,24.2652,23.8557,23.9333,419900.0],["2014-05-14",23.8416,23.8416,23.3897,23.5803,770600.0],["2014-05-15",23.4462,23.4956,22.6767,23.072,533300.0],["2014-05-16",22.9732,22.9732,22.6202,22.8814,389300.0],["2014-05-19",22.8885,23.4533,22.6061,23.4109,435100.0],["2014-05-20",23.2909,23.3685,22.8743,23.0297,860200.0],["2014-05-21",23.1638,23.545,23.1214,23.3262,383600.0],["2014-05-22",23.3332,23.538,23.2838,23.3756,422700.0],["2014-05-23",23.3897,23.6651,23.3403,23.5945,291600.0],["2014-05-27",23.6509,24.0251,23.4744,23.8416,250200.0],["2014-05-28",23.771,23.771,23.418,23.6298,253300.0],["2014-05-29",23.7004,23.7639,23.4744,23.7215,383600.0],["2014-05-30",23.7921,23.9616,23.7498,23.8486,394400.0],["2014-06-02",23.8627,24.2157,23.7427,24.1875,399500.0],["2014-06-03",24.1235,24.3795,24.0026,24.2302,476300.0],["2014-06-04",24.1022,24.2373,23.9671,24.0524,248900.0],["2014-06-05",24.0666,24.6283,23.896,24.5999,325700.0],["2014-06-06",24.7421,25.0122,24.6141,24.8203,295400.0],["2014-06-09",24.735,25.1544,24.5074,25.1473,410100.0],["2014-06-10",25.0193,25.126,24.8914,25.0478,240400.0],["2014-06-11",24.934,24.9482,24.7563,24.87,258000.0],["2014-06-12",24.7776,24.9411,24.5145,24.7989,235800.0],["2014-06-13",24.8914,25.1687,24.671,24.7989,293000.0],["2014-06-16",24.6852,24.7136,24.3581,24.4861,289400.0],["2014-06-17",24.5074,25.0833,24.3581,24.8985,414700.0],["2014-06-18",24.8843,25.1047,24.6781,24.998,292300.0],["2014-06-19",25.0691,25.0691,24.7207,24.8558,249900.0],["2014-06-20",25.0051,25.0407,24.6283,24.7421,947700.0],["2014-06-23",24.8203,24.9554,24.5359,24.6212,253900.0],["2014-06-24",24.5074,24.9554,24.479,24.5785,489900.0],["2014-06-25",24.4363,24.806,24.1235,24.7918,232200.0],["2014-06-26",24.8843,24.9625,24.4363,24.9269,331100.0],["2014-06-27",24.7065,25.1758,24.7065,25.126,1283600.0],["2014-06-30",25.0549,25.1544,24.7776,25.1118,440600.0],["2014-07-01",25.0904,25.9294,25.0691,25.5384,634900.0],["2014-07-02",25.4104,25.5739,25.0407,25.0762,338100.0],["2014-07-03",25.1687,25.5668,25.1687,25.5597,223800.0],["2014-07-07",25.4246,25.4815,25.2184,25.2824,369100.0],["2014-07-08",25.2895,25.2895,24.8771,24.9198,543300.0],["2014-07-09",24.998,25.1615,24.8274,24.998,374400.0],["2014-07-10",24.6923,24.8629,24.4932,24.6283,317500.0],["2014-07-11",24.5217,24.6639,24.3155,24.5856,270400.0],["2014-07-14",24.8061,24.8487,24.4506,24.5928,253200.0],["2014-07-15",24.6567,24.9056,24.607,24.8771,463600.0],["2014-07-16",24.998,24.998,24.5003,24.5146,585800.0],["2014-07-17",24.3724,24.4577,23.832,23.8889,439700.0],["2014-07-18",23.832,24.3439,23.832,24.2017,367800.0],["2014-07-21",24.0666,24.2088,23.9742,24.0809,241300.0],["2014-07-22",24.1306,24.2586,23.9671,23.9671,281200.0],["2014-07-23",23.9955,23.9955,23.7822,23.9173,290100.0],["2014-07-24",24.024,24.3652,23.9955,24.1235,397400.0],["2014-07-25",22.8153,24.0453,22.2181,23.7965,676200.0],["2014-07-28",23.704,23.7538,23.3841,23.4339,415500.0],["2014-07-29",23.441,23.6045,23.3628,23.4125,380800.0],["2014-07-30",23.5547,23.8107,23.4267,23.5761,299500.0],["2014-07-31",23.4268,23.5832,23.0499,23.0641,445400.0],["2014-08-01",23.0215,23.2063,22.5878,22.858,759000.0],["2014-08-04",22.9646,23.1068,22.6162,23.057,538300.0],["2014-08-05",22.9433,23.2135,22.9006,23.0144,298300.0],["2014-08-06",22.9077,23.3343,22.9006,23.1921,305600.0],["2014-08-07",23.2348,23.2632,22.8082,22.9788,464700.0],["2014-08-08",22.9646,23.121,22.8437,23.0855,549200.0],["2014-08-11",23.1708,23.2135,22.9931,23.0428,339200.0],["2014-08-12",22.9859,23.1495,22.8722,23.0428,240900.0],["2014-08-13",23.0713,23.3628,23.0357,23.2348,227000.0],["2014-08-14",23.2064,23.4836,23.1921,23.2064,207800.0],["2014-08-15",23.4125,23.4125,22.8793,23.0428,354100.0],["2014-08-18",23.2632,23.4907,23.185,23.2561,390300.0],["2014-08-19",23.2561,23.4268,23.1779,23.2632,275000.0],["2014-08-20",23.1992,23.2917,23.0499,23.2774,210100.0],["2014-08-21",23.2632,23.6969,23.0997,23.5547,224400.0],["2014-08-22",23.4979,23.7325,23.4268,23.5263,200500.0],["2014-08-25",23.7111,23.8107,23.5334,23.6756,306700.0],["2014-08-26",23.6614,23.9315,23.6614,23.9315,264700.0],["2014-08-27",23.9102,23.9671,23.6116,23.6258,331900.0],["2014-08-28",23.5476,23.64,23.3699,23.4054,176800.0],["2014-08-29",23.4268,23.6614,23.3912,23.6329,182900.0],["2014-09-02",23.7182,24.0595,23.6756,23.9458,410200.0],["2014-09-03",24.0245,24.0961,23.688,23.7309,240300.0],["2014-09-04",23.7023,23.9601,23.5591,23.5877,401900.0],["2014-09-05",23.5018,23.688,23.3156,23.6737,290500.0],["2014-09-08",23.6593,23.688,23.4875,23.6593,308000.0],["2014-09-09",23.5591,23.6307,23.1939,23.2583,776400.0],["2014-09-10",23.2154,23.824,23.2154,23.7453,407700.0],["2014-09-11",23.6737,23.9959,23.6092,23.9386,284000.0],["2014-09-12",23.9744,24.1606,23.7524,23.9243,333700.0],["2014-09-15",24.0174,24.089,23.5734,23.602,577600.0],["2014-09-16",23.4875,23.7667,23.4159,23.5662,511900.0],["2014-09-17",23.5591,23.9386,23.4445,23.7811,534900.0],["2014-09-18",23.91,24.5473,23.8384,24.4542,545000.0],["2014-09-19",24.5043,24.8051,24.1964,24.2608,1229700.0],["2014-09-22",24.1749,24.2322,23.9386,23.9673,466800.0],["2014-09-23",23.8598,23.9959,23.4373,23.4373,764300.0],["2014-09-24",23.509,23.6164,23.1939,23.4588,544100.0],["2014-09-25",23.3586,23.5161,23.0578,23.1438,371300.0],["2014-09-26",23.2512,23.509,23.0721,23.3228,309800.0],["2014-09-29",23.0578,23.4159,22.9361,23.2512,288800.0],["2014-09-30",23.1939,23.287,22.9289,22.9504,504200.0],["2014-10-01",22.886,23.0721,22.6139,22.6783,524800.0],["2014-10-02",22.6926,23.108,22.6926,22.9719,371200.0],["2014-10-03",23.2368,23.3729,23.0865,23.1652,235000.0],["2014-10-06",23.2082,23.3657,22.9075,22.9361,220500.0],["2014-10-07",22.7714,23.0005,22.5279,22.5351,291800.0],["2014-10-08",22.5064,23.108,22.4563,23.0721,389300.0],["2014-10-09",23.0292,23.0292,22.399,22.4062,379100.0],["2014-10-10",22.2845,22.6926,22.1985,22.2057,432100.0],["2014-10-13",22.1699,22.6568,22.1126,22.3417,365300.0],["2014-10-14",21.9121,22.9862,21.9121,22.6425,537000.0],["2014-10-15",22.3059,22.4993,21.5541,22.1914,853100.0],["2014-10-16",21.776,22.6282,21.6829,22.5566,644300.0],["2014-10-17",22.8788,22.8788,22.3561,22.4635,400300.0],["2014-10-20",22.3561,22.6711,22.3346,22.6497,275600.0],["2014-10-21",22.7857,23.2655,22.7427,23.2655,344900.0],["2014-10-22",23.3872,23.5662,23.0865,23.1939,381400.0],["2014-10-23",23.4517,23.688,23.2798,23.5376,450900.0],["2014-10-24",23.6808,23.8598,23.1581,23.5734,355200.0],["2014-10-27",23.5376,23.9243,23.4087,23.9171,538500.0],["2014-10-28",23.9458,24.5831,23.7739,24.5759,454300.0],["2014-10-29",24.5544,24.8265,24.1534,24.8122,432400.0],["2014-10-30",24.6977,25.0557,24.3611,24.8767,308700.0],["2014-10-31",25.2419,25.2848,24.8409,25.1989,425000.0],["2014-11-03",25.2562,25.2705,24.7263,24.8623,532900.0],["2014-11-04",24.7907,24.9125,24.447,24.6475,478300.0],["2014-11-05",24.7693,25.0414,24.6117,24.8051,269500.0],["2014-11-06",24.7907,25.0199,24.712,24.8265,371900.0],["2014-11-07",24.7478,25.0342,24.6404,24.9483,350600.0],["2014-11-10",24.9626,25.2705,24.9554,25.2275,224400.0],["2014-11-11",25.2562,25.3421,25.1488,25.2634,310100.0],["2014-11-12",25.1416,25.5426,25.0843,25.514,282300.0],["2014-11-13",25.4853,25.4925,25.0199,25.0628,299800.0],["2014-11-14",25.0986,25.3135,24.8838,24.9626,339800.0],["2014-11-17",24.8767,24.8767,24.6117,24.7048,404200.0],["2014-11-18",24.6977,24.8337,24.5258,24.7549,340500.0],["2014-11-19",24.6404,24.712,24.1821,24.4255,329200.0],["2014-11-20",24.2537,24.6189,24.046,24.6117,243100.0],["2014-11-21",24.8695,24.9984,24.2179,24.2465,476400.0],["2014-11-24",24.3396,24.6046,24.2966,24.6046,292400.0],["2014-11-25",24.6618,24.6905,24.4971,24.6833,154400.0],["2014-11-26",24.6976,24.712,24.49,24.6833,137000.0],["2014-11-28",24.6404,24.6762,23.3514,23.423,616700.0],["2014-12-01",23.3013,23.4159,22.2916,22.5637,960500.0],["2014-12-02",22.5781,23.2798,22.4778,22.9862,1328900.0],["2014-12-03",22.9285,23.4407,22.7481,23.1233,1024100.0],["2014-12-04",23.0872,23.1666,22.8636,23.0006,628800.0],["2014-12-05",23.0006,23.383,23.0006,23.0872,969600.0],["2014-12-08",23.0872,23.1954,22.4235,22.5533,1029300.0],["2014-12-09",22.1998,22.7048,21.9545,22.6543,981500.0],["2014-12-10",22.5317,22.8131,21.6659,21.7092,1046900.0],["2014-12-11",21.8391,22.1854,21.6876,21.803,1019900.0],["2014-12-12",21.601,21.8896,21.1897,21.2114,1173700.0],["2014-12-15",21.4134,21.5649,20.9949,21.0022,1052500.0],["2014-12-16",20.93,21.4783,20.6919,21.0599,1196500.0],["2014-12-17",21.1609,21.6226,21.0382,21.5938,1263800.0],["2014-12-18",21.9689,22.3441,21.803,22.1854,1063400.0],["2014-12-19",22.2142,22.2792,21.9112,22.005,2714200.0],["2014-12-22",22.0699,22.1854,21.9329,22.0627,622000.0],["2014-12-23",22.2214,22.575,22.1277,22.3657,410100.0],["2014-12-24",22.3657,22.3657,21.9689,22.106,193700.0],["2014-12-26",22.1132,22.3369,22.0916,22.1132,187400.0],["2014-12-29",22.1204,22.7409,22.0411,22.4307,498900.0],["2014-12-30",22.373,22.5966,22.2287,22.3441,337800.0],["2014-12-31",22.3802,22.4523,22.1349,22.1493,723700.0],["2015-01-02",22.2864,22.3225,21.5216,21.9834,502000.0],["2015-01-05",21.8463,21.8679,20.5332,20.7641,1125200.0],["2015-01-06",20.7713,21.4855,20.057,20.158,900900.0],["2015-01-07",20.3528,20.6559,19.8045,20.021,854700.0],["2015-01-08",20.2735,20.5909,20.0715,20.4611,967800.0],["2015-01-09",20.4827,20.4827,19.4149,19.552,1218100.0],["2015-01-12",19.552,19.5808,18.7151,18.7944,1694900.0],["2015-01-13",18.8738,19.1335,18.5347,18.7872,903300.0],["2015-01-14",18.578,18.7872,18.0585,18.477,835300.0],["2015-01-15",18.4698,18.7151,18.1379,18.3543,862800.0],["2015-01-16",18.3327,18.8089,18.2028,18.6646,724200.0],["2015-01-20",18.7006,18.7584,18.2389,18.3904,764400.0],["2015-01-21",18.3616,18.6069,18.008,18.174,1130400.0],["2015-01-22",18.4265,18.7656,18.2461,18.7584,1639100.0],["2015-01-23",18.7006,18.9099,18.3976,18.6934,1506000.0],["2015-01-26",18.6429,19.0975,18.4626,19.0325,911400.0],["2015-01-27",18.7944,19.1047,18.6429,19.0037,758700.0],["2015-01-28",19.0686,19.2201,18.4698,18.4914,960100.0],["2015-01-29",18.578,18.8522,18.4265,18.7872,703300.0],["2015-01-30",18.6069,19.2345,18.6069,18.8377,964200.0],["2015-02-02",19.0037,19.9777,19.0037,19.8622,1361600.0],["2015-02-03",20.1075,21.1176,20.1075,20.9156,1934000.0],["2015-02-04",20.9084,21.0094,20.5404,20.5693,999900.0],["2015-02-05",20.5981,21.2763,20.5621,21.1897,913600.0],["2015-02-06",21.3485,22.2936,21.2186,22.0772,1538200.0],["2015-02-09",21.9473,22.1782,21.6948,21.9906,1052900.0],["2015-02-10",22.2864,22.2864,21.2114,21.3413,1032600.0],["2015-02-11",21.3629,21.536,20.7352,20.9949,950300.0],["2015-02-12",21.1681,21.7741,21.0743,21.6659,733400.0],["2015-02-13",21.7236,21.9329,21.3485,21.4567,684600.0],["2015-02-17",21.4856,21.9978,21.2186,21.7669,966000.0],["2015-02-18",21.6226,21.9473,20.9733,21.1104,817500.0],["2015-02-19",20.9949,21.2835,20.5909,21.1248,580900.0],["2015-02-20",21.1681,21.298,20.6991,21.2114,585600.0],["2015-02-23",21.1392,21.2114,20.7352,21.031,465500.0],["2015-02-24",21.1176,21.6587,20.9805,21.4639,800400.0],["2015-02-25",21.5,21.7741,21.3124,21.4495,625700.0],["2015-02-26",21.3918,21.6226,21.2114,21.334,507800.0],["2015-02-27",21.2763,21.4495,21.1176,21.1176,408400.0],["2015-03-02",21.1609,21.5144,20.9733,21.3052,591100.0],["2015-03-03",21.3125,21.5816,21.2615,21.3779,856000.0],["2015-03-04",21.2252,21.327,20.9633,21.1015,409200.0],["2015-03-05",21.1306,21.7707,20.8033,21.647,794300.0],["2015-03-06",21.6325,22.5345,21.4652,21.6689,814100.0],["2015-03-09",21.7198,22.1999,21.7125,22.0835,627200.0],["2015-03-10",21.8289,21.8653,21.5307,21.5525,685500.0],["2015-03-11",21.6398,21.9671,21.4943,21.9671,684200.0],["2015-03-12",22.1708,22.6436,22.0035,22.5999,848400.0],["2015-03-13",22.5417,22.5417,21.6398,22.0908,796100.0],["2015-03-16",22.1489,22.229,21.6471,21.7343,838500.0],["2015-03-17",21.6034,21.9307,21.5161,21.8798,524200.0],["2015-03-18",21.7634,22.1053,21.3634,21.5161,599900.0],["2015-03-19",21.487,21.487,20.7233,20.876,1066200.0],["2015-03-20",21.0579,21.6907,20.7742,21.5016,1311100.0],["2015-03-23",21.4725,21.7562,21.2543,21.5889,654800.0],["2015-03-24",21.6325,21.6325,21.2543,21.5307,303400.0],["2015-03-25",21.6107,21.6398,21.167,21.1815,390400.0],["2015-03-26",21.1379,21.3561,20.8469,21.2979,421600.0],["2015-03-27",21.3052,21.3052,20.9488,21.1815,304900.0],["2015-03-30",21.3488,21.8798,21.3343,21.7853,794500.0],["2015-03-31",21.7198,21.7634,21.4797,21.7198,663000.0],["2015-04-01",21.6834,21.8216,21.2106,21.7416,984600.0],["2015-04-02",21.7198,21.9744,21.7125,21.8798,567500.0],["2015-04-06",21.6543,21.9962,21.2252,21.9525,662500.0],["2015-04-07",21.9744,22.1199,21.8216,21.8798,380100.0],["2015-04-08",21.8798,22.0835,21.7634,22.0035,615800.0],["2015-04-09",21.938,22.2581,21.7052,22.1053,507700.0],["2015-04-10",21.6761,21.938,21.4434,21.5743,653400.0],["2015-04-13",21.5234,22.0326,21.4943,21.9816,773000.0],["2015-04-14",21.9671,22.0835,21.5525,21.9016,489900.0],["2015-04-15",21.8507,22.84,21.8507,22.5999,887200.0],["2015-04-16",22.5272,22.5417,22.0326,22.2871,425600.0],["2015-04-17",22.0762,22.3672,21.7343,21.7998,423300.0],["2015-04-20",21.8871,22.0835,21.698,21.938,513700.0],["2015-04-21",21.9962,22.1708,21.4288,21.6616,827200.0],["2015-04-22",21.6907,21.9307,21.327,21.8434,491400.0],["2015-04-23",21.8507,21.858,21.5016,21.6325,568900.0],["2015-04-24",21.5525,21.9962,20.7233,21.0433,1485100.0],["2015-04-27",20.5705,20.8469,20.3814,20.5851,1050800.0],["2015-04-28",20.6142,20.9488,20.6069,20.9124,999100.0],["2015-04-29",20.8397,21.2033,20.8397,21.0433,690500.0],["2015-04-30",20.9488,21.5234,20.9197,21.1742,980700.0],["2015-05-01",21.2397,21.5743,20.8324,20.9633,887400.0],["2015-05-04",20.9779,21.3416,20.8033,21.2543,536200.0],["2015-05-05",21.1597,21.4798,21.0942,21.1597,561400.0],["2015-05-06",21.3197,21.6107,21.1888,21.5961,818300.0],["2015-05-07",21.5961,21.5961,21.2252,21.3561,571700.0],["2015-05-08",21.4143,21.5088,21.087,21.4507,428600.0],["2015-05-11",21.4143,21.567,21.247,21.4725,365100.0],["2015-05-12",21.2906,21.7925,21.0579,21.6761,702000.0],["2015-05-13",21.6834,21.8289,21.3925,21.7125,650700.0],["2015-05-14",21.7489,21.7489,21.4798,21.6252,425200.0],["2015-05-15",21.5525,21.7416,21.0579,21.1306,351800.0],["2015-05-18",21.1451,21.7416,21.0797,21.647,476600.0],["2015-05-19",21.6252,21.8362,21.5161,21.6325,828000.0],["2015-05-20",21.6034,21.6325,21.3779,21.4507,444800.0],["2015-05-21",21.3925,21.6761,21.3197,21.5961,393700.0],["2015-05-22",21.5307,21.8944,21.4288,21.6034,487200.0],["2015-05-26",21.4725,21.567,21.1233,21.2906,451300.0],["2015-05-27",21.2979,21.5234,21.0942,21.4943,475900.0],["2015-05-28",21.4143,21.6034,21.1815,21.4652,438700.0],["2015-05-29",21.407,21.4143,20.9924,21.1888,958500.0],["2015-06-01",21.2906,21.3052,20.8251,20.9924,447700.0],["2015-06-02",20.9633,21.7489,20.876,21.5598,820300.0],["2015-06-03",21.6771,22.4251,21.6184,22.3664,611500.0],["2015-06-04",22.2198,22.2784,21.9118,22.1244,488200.0],["2015-06-05",22.2711,22.7844,22.1831,22.7698,541300.0],["2015-06-08",22.7331,22.9604,22.5498,22.5864,546200.0],["2015-06-09",22.6671,23.0997,22.4764,22.8211,492800.0],["2015-06-10",23.0044,23.6791,22.8357,23.5837,787800.0],["2015-06-11",23.5764,23.7084,23.4224,23.7084,667500.0],["2015-06-12",23.7377,23.8331,23.4297,23.6057,512000.0],["2015-06-15",23.3051,23.6937,22.9091,23.4737,621500.0],["2015-06-16",23.3491,23.8111,23.2024,23.5617,684300.0],["2015-06-17",23.6937,23.6937,22.9824,23.0851,628600.0],["2015-06-18",23.1877,23.4591,22.8064,23.3931,504000.0],["2015-06-19",23.3271,23.4297,23.1657,23.3124,1357900.0],["2015-06-22",23.4664,23.8184,23.3344,23.8111,518700.0],["2015-06-23",23.8331,24.1704,23.6791,24.0017,514400.0],["2015-06-24",24.0091,24.1264,23.7231,23.8331,602000.0],["2015-06-25",23.9944,24.0971,23.7011,23.8551,414100.0],["2015-06-26",23.9871,24.1851,23.8111,23.9724,1055800.0],["2015-06-29",23.7597,23.9431,23.3271,23.3711,537900.0],["2015-06-30",23.5324,23.8697,23.2537,23.4004,571800.0],["2015-07-01",23.7817,23.8111,23.3564,23.6131,734800.0],["2015-07-02",23.5544,23.5544,22.8577,22.9897,439100.0],["2015-07-06",22.6084,22.8284,22.4471,22.6597,1043000.0],["2015-07-07",22.6671,22.7111,21.6111,21.9118,1112800.0],["2015-07-08",21.7798,21.9631,21.3764,21.4058,887800.0],["2015-07-09",21.7284,21.9924,21.3618,21.7431,674900.0],["2015-07-10",22.0291,22.0878,21.8824,22.0071,589100.0],["2015-07-13",22.1758,22.5278,22.0878,22.4984,634900.0],["2015-07-14",22.3591,22.5351,22.1904,22.5058,974700.0],["2015-07-15",22.5718,22.8798,22.4764,22.5864,485000.0],["2015-07-16",22.8137,22.9164,22.3958,22.4251,701900.0],["2015-07-17",22.3004,22.3518,21.0831,21.2371,1811400.0],["2015-07-20",21.2371,21.5011,20.9144,21.3398,1007900.0],["2015-07-21",21.3984,21.7798,21.0831,21.1198,711600.0],["2015-07-22",21.0024,21.5451,21.0024,21.3324,622200.0],["2015-07-23",21.4058,21.6404,20.7384,20.7531,986100.0],["2015-07-24",21.7578,21.8971,20.6944,21.0024,1200300.0],["2015-07-27",20.6944,20.8851,20.4598,20.7971,772900.0],["2015-07-28",21.0391,21.1198,20.6358,21.0098,828200.0],["2015-07-29",20.9291,21.5158,20.8704,21.2664,957400.0],["2015-07-30",21.1344,21.4351,21.1344,21.3398,557700.0],["2015-07-31",21.2958,21.5011,21.0098,21.4278,873700.0],["2015-08-03",21.3398,21.4718,21.1124,21.3104,786800.0],["2015-08-04",21.3984,21.6771,21.2151,21.2444,476200.0],["2015-08-05",21.3838,21.8604,21.2591,21.4571,392500.0],["2015-08-06",21.5084,21.6038,21.2371,21.3764,282400.0],["2015-08-07",21.3031,21.5964,21.0391,21.2664,412100.0],["2015-08-10",21.4424,21.7358,21.4058,21.7211,333200.0],["2015-08-11",21.3471,21.5524,20.9438,21.1198,504000.0],["2015-08-12",20.9071,21.1491,20.3498,20.8851,549100.0],["2015-08-13",20.9878,21.1784,20.7384,20.9951,428700.0],["2015-08-14",20.9438,21.4131,20.9438,21.3618,414700.0],["2015-08-17",21.1711,21.5378,20.9438,21.3764,559100.0],["2015-08-18",21.3618,21.4718,20.7311,20.9951,693600.0],["2015-08-19",20.8118,20.9878,20.5478,20.5771,612200.0],["2015-08-20",20.3204,20.5771,19.9098,19.9171,559600.0],["2015-08-21",19.5211,20.0638,19.3525,19.7045,790200.0],["2015-08-24",19.0151,19.4625,18.4798,18.6118,1340800.0],["2015-08-25",19.1031,19.1765,18.5311,18.5751,1362000.0],["2015-08-26",19.0371,19.3818,18.6778,19.3525,586100.0],["2015-08-27",19.6091,20.5404,19.4405,19.9831,1369300.0],["2015-08-28",19.7924,20.4451,19.7924,20.0931,900800.0],["2015-08-31",20.0051,20.7091,19.9024,20.5918,1009500.0],["2015-09-01",20.0271,20.6798,19.4478,19.5285,786900.0],["2015-09-02",19.8466,20.002,19.4841,19.9354,713900.0],["2015-09-03",19.9133,20.4016,19.8615,20.1797,465400.0],["2015-09-04",19.9206,20.335,19.9206,20.1204,648200.0],["2015-09-08",20.3868,20.668,20.1352,20.6384,433900.0],["2015-09-09",20.8234,20.9862,20.3129,20.3647,355100.0],["2015-09-10",20.335,20.7716,20.2536,20.6162,591600.0],["2015-09-11",20.446,20.4682,20.1722,20.3498,483900.0],["2015-09-14",20.3498,20.5866,20.2315,20.52,409400.0],["2015-09-15",20.6014,20.8604,20.6014,20.742,551800.0],["2015-09-16",20.705,20.9566,20.4978,20.9122,458800.0],["2015-09-17",20.9566,21.0898,20.2611,20.446,551600.0],["2015-09-18",20.002,20.0464,19.7282,19.965,961700.0],["2015-09-21",20.1648,20.4312,19.9576,20.2388,356800.0],["2015-09-22",19.9281,20.1131,19.7949,20.0465,270000.0],["2015-09-23",20.0983,20.2166,19.8171,19.9059,479400.0],["2015-09-24",19.7282,20.2018,19.6173,20.1574,970000.0],["2015-09-25",20.409,20.5866,20.0686,20.1056,602600.0],["2015-09-28",19.9873,20.2315,19.8393,19.8615,401400.0],["2015-09-29",19.8911,20.0835,19.7357,19.7949,624900.0],["2015-09-30",20.0686,20.1944,19.928,20.0168,693800.0],["2015-10-01",20.0242,20.15,19.5728,20.0538,774200.0],["2015-10-02",19.7135,19.8985,19.0919,19.8763,719700.0],["2015-10-05",20.0168,20.3572,19.9798,20.3276,976400.0],["2015-10-06",20.3646,20.4016,20.1648,20.3276,645200.0],["2015-10-07",20.4905,20.7495,20.2759,20.705,738000.0],["2015-10-08",20.6014,20.7642,20.4312,20.7568,1122400.0],["2015-10-09",20.779,20.9788,20.5496,20.6162,530800.0],["2015-10-12",20.631,20.8234,20.4238,20.6458,591100.0],["2015-10-13",20.5866,20.7568,20.3276,20.3424,386500.0],["2015-10-14",20.2462,20.3424,19.6839,19.7801,476700.0],["2015-10-15",19.8688,20.1426,19.7579,20.1352,508400.0],["2015-10-16",20.15,20.2684,19.5876,19.817,668800.0],["2015-10-19",19.6617,20.0465,19.6469,19.8689,283600.0],["2015-10-20",19.9206,20.1722,19.8096,20.1056,688300.0],["2015-10-21",20.1501,20.2167,19.5581,19.5803,543400.0],["2015-10-22",19.7283,20.1575,19.6617,19.8393,591500.0],["2015-10-23",20.1353,20.5718,19.7061,20.0243,631200.0],["2015-10-26",19.9132,20.3276,19.6839,19.9354,665300.0],["2015-10-27",19.9058,20.0168,19.5432,19.7208,552400.0],["2015-10-28",19.7801,20.6458,19.7801,20.6014,1497700.0],["2015-10-29",20.6902,21.0898,20.5718,20.6976,555400.0],["2015-10-30",20.7272,20.7864,20.2166,20.4238,527200.0],["2015-11-02",20.409,21.1934,20.3942,21.0158,667000.0],["2015-11-03",21.038,21.5338,20.9714,21.2822,668800.0],["2015-11-04",21.3562,21.445,21.0898,21.371,365200.0],["2015-11-05",21.3118,22.0296,21.2822,21.7854,559400.0],["2015-11-06",21.9556,22.8066,21.4006,22.2738,737000.0],["2015-11-09",22.2664,22.9102,21.8668,22.1406,510600.0],["2015-11-10",22.0444,22.4662,22.0222,22.4662,554100.0],["2015-11-11",22.5402,22.6512,21.926,22.0148,525500.0],["2015-11-12",21.7854,21.8298,21.1638,21.297,606800.0],["2015-11-13",21.1638,21.3414,20.8382,20.9344,535500.0],["2015-11-16",20.8604,21.3192,20.779,21.2822,356900.0],["2015-11-17",21.408,21.5264,21.1416,21.2082,380700.0],["2015-11-18",21.3118,21.4894,21.001,21.4598,513400.0],["2015-11-19",21.3932,21.556,21.112,21.26,365100.0],["2015-11-20",21.2748,21.5338,21.2452,21.3858,279100.0],["2015-11-23",21.3784,21.6152,21.3118,21.4598,225500.0],["2015-11-24",21.2748,21.815,21.26,21.741,350300.0],["2015-11-25",21.6818,21.8002,21.5042,21.7114,241000.0],["2015-11-27",21.7262,21.7262,21.3488,21.5634,160000.0],["2015-11-30",21.6818,21.7114,21.4524,21.5486,507200.0],["2015-12-01",21.6818,21.7706,21.2378,21.5412,648100.0],["2015-12-02",21.6084,21.7129,20.713,20.7951,970300.0],["2015-12-03",20.9965,21.1159,20.6011,20.6533,839900.0],["2015-12-04",20.6459,20.8622,20.4593,20.6086,875900.0],["2015-12-07",20.4817,20.8622,19.7132,19.7878,818100.0],["2015-12-08",19.4222,19.6236,18.9297,19.0043,1016800.0],["2015-12-09",18.6163,19.2804,18.6163,18.8178,1060900.0],["2015-12-10",18.773,19.1536,18.6089,19.0939,909800.0],["2015-12-11",18.7656,18.7656,18.2507,18.7133,1324100.0],["2015-12-14",18.579,18.8626,18.0418,18.3477,1218900.0],["2015-12-15",18.482,18.6462,18.1537,18.2955,1087100.0],["2015-12-16",18.4522,18.6611,18.0194,18.579,1128700.0],["2015-12-17",18.6313,18.9073,17.915,17.9672,962800.0],["2015-12-18",17.6613,18.3104,17.4225,17.9448,5443300.0],["2015-12-21",17.8702,18.3552,17.7807,18.1313,1317800.0],["2015-12-22",18.1761,18.4895,17.8777,18.482,1121300.0],["2015-12-23",18.5343,19.0491,18.3627,18.8626,1077600.0],["2015-12-24",18.9372,19.0342,18.8402,18.8551,308600.0],["2015-12-28",18.7656,18.9894,18.5119,18.8178,771800.0],["2015-12-29",19.0043,19.2282,18.8029,18.982,621100.0],["2015-12-30",18.87,19.0566,18.7581,18.885,671400.0],["2015-12-31",18.7283,18.982,18.6686,18.7805,879700.0],["2016-01-04",18.579,18.8253,18.3477,18.579,1715900.0],["2016-01-05",18.5641,18.9447,18.4671,18.788,1068200.0],["2016-01-06",18.4447,18.87,18.2433,18.4223,1105700.0],["2016-01-07",18.3104,18.3552,17.8329,18.0045,2207000.0],["2016-01-08",18.109,18.1985,17.6016,17.624,1143500.0],["2016-01-11",17.6762,17.9896,17.4747,17.4971,1136300.0],["2016-01-12",17.6687,17.706,16.8405,17.2658,856900.0],["2016-01-13",17.2882,17.3777,16.2809,16.3854,921600.0],["2016-01-14",16.4898,16.9002,16.0272,16.7137,865300.0],["2016-01-15",16.266,16.7808,15.7511,16.2884,843800.0],["2016-01-19",16.46,16.6913,16.0198,16.1093,1111400.0],["2016-01-20",15.7885,15.975,15.1095,15.7959,1019300.0],["2016-01-21",15.7064,16.1466,15.5571,15.5721,1426800.0],["2016-01-22",15.8929,16.7062,15.8855,16.6316,1847900.0],["2016-01-25",16.4674,16.557,15.6989,15.7288,1326300.0],["2016-01-26",15.6765,16.6913,15.6765,16.557,1229100.0],["2016-01-27",16.4003,17.2061,16.1988,16.7286,1055800.0],["2016-01-28",16.9301,17.7061,16.9301,17.4076,992500.0],["2016-01-29",17.5195,17.8777,17.0494,17.8777,1136800.0],["2016-02-01",17.8478,17.9224,17.4598,17.721,739200.0],["2016-02-02",17.4449,17.6687,17.0196,17.2584,685500.0],["2016-02-03",17.5344,18.303,16.5421,17.5941,886800.0],["2016-02-04",17.6165,18.2209,17.3852,17.6837,761000.0],["2016-02-05",17.7434,18.012,17.4822,17.527,776300.0],["2016-02-08",17.1688,17.4151,16.6764,17.1539,1090200.0],["2016-02-09",16.8704,17.3703,16.8032,17.0121,1069100.0],["2016-02-10",17.1464,17.721,17.0793,17.1166,502900.0],["2016-02-11",16.6913,16.7808,16.1317,16.46,828600.0],["2016-02-12",16.7808,17.5494,16.6913,17.4971,647200.0],["2016-02-16",17.8329,18.2358,17.4971,17.9597,562500.0],["2016-02-17",18.0642,18.2283,17.527,17.8105,677600.0],["2016-02-18",17.9,18.109,17.4225,17.5046,536700.0],["2016-02-19",17.3255,17.6837,17.2584,17.4673,480300.0],["2016-02-22",17.7135,17.9896,17.4897,17.9299,919400.0],["2016-02-23",17.915,17.915,16.9599,17.236,685400.0],["2016-02-24",17.0121,17.1464,16.46,17.1091,558600.0],["2016-02-25",17.1091,17.2807,16.5122,16.945,999200.0],["2016-02-26",17.2061,17.803,17.0196,17.6762,729100.0],["2016-02-29",17.6314,17.7657,17.1987,17.2136,681000.0],["2016-03-01",17.3479,17.9821,17.1912,17.7807,729800.0],["2016-03-02",17.7731,18.7078,17.5772,18.7002,1025900.0],["2016-03-03",18.7002,19.258,18.6625,18.8434,1095300.0],["2016-03-04",18.949,19.3409,18.9414,19.2203,657300.0],["2016-03-07",19.1675,19.4766,19.062,19.2957,534900.0],["2016-03-08",19.0997,19.2731,18.6625,18.8133,547200.0],["2016-03-09",18.9791,19.2278,18.2932,18.3912,539800.0],["2016-03-10",18.6475,18.9716,18.0746,18.5721,673900.0],["2016-03-11",18.8057,19.0922,18.7078,19.0696,508800.0],["2016-03-14",19.0017,19.2731,18.7002,18.9565,460200.0],["2016-03-15",18.7756,18.7756,18.0671,18.248,931200.0],["2016-03-16",18.1198,18.4666,17.6827,17.954,1227500.0],["2016-03-17",17.9163,18.6098,17.7279,18.5118,1141600.0],["2016-03-18",18.6098,19.2655,18.3836,18.6625,2310000.0],["2016-03-21",18.5344,18.7831,17.954,18.3384,1140700.0],["2016-03-22",18.2028,18.4213,17.9163,18.3686,416600.0],["2016-03-23",18.3083,18.346,17.8862,17.8862,428400.0],["2016-03-24",17.7128,17.9239,17.351,17.9163,335100.0],["2016-03-28",17.9917,18.0897,17.6978,17.8485,364200.0],["2016-03-29",15.3159,17.351,15.0823,17.2229,1913100.0],["2016-03-30",17.2681,17.6073,17.1324,17.238,646100.0],["2016-03-31",17.1927,17.5319,16.9365,17.3058,854100.0],["2016-04-01",17.1098,17.2229,16.7028,17.1023,759000.0],["2016-04-04",17.1324,17.351,16.8988,17.14,563500.0],["2016-04-05",16.9214,17.2304,16.8008,16.9365,782400.0],["2016-04-06",16.9666,17.1777,16.7933,17.0797,738100.0],["2016-04-07",16.8913,17.0797,16.5295,16.6048,1010600.0],["2016-04-08",16.846,17.238,16.6576,16.8008,567700.0],["2016-04-11",16.944,17.4716,16.9365,17.0571,666600.0],["2016-04-12",17.1098,17.6224,17.0797,17.5545,541400.0],["2016-04-13",17.7053,18.7681,17.6902,18.4967,815100.0],["2016-04-14",18.4289,18.9866,18.4213,18.6701,491000.0],["2016-04-15",18.7002,19.0017,18.4213,18.5872,545100.0],["2016-04-18",18.361,18.9942,18.3158,18.7153,526100.0],["2016-04-19",18.7681,19.1072,18.7228,19.0394,469400.0],["2016-04-20",18.655,19.7856,17.3058,19.7404,1313900.0],["2016-04-21",19.8836,20.17,19.2881,19.4238,897600.0],["2016-04-22",19.5595,19.8534,19.371,19.665,696000.0],["2016-04-25",19.6424,19.7328,19.2429,19.469,604400.0],["2016-04-26",19.5746,19.7404,19.2957,19.6273,713800.0],["2016-04-27",19.5444,19.7856,19.1675,19.5972,552300.0],["2016-04-28",19.4916,19.8007,19.2881,19.5896,493800.0],["2016-04-29",19.567,19.8987,19.371,19.5746,641400.0],["2016-05-02",19.7027,19.8157,19.2429,19.4992,624600.0],["2016-05-03",19.258,19.258,18.851,18.9113,466300.0],["2016-05-04",18.7907,19.2806,18.4063,18.5721,545800.0],["2016-05-05",18.7605,18.8434,18.2555,18.4138,748900.0],["2016-05-06",18.2631,18.5947,18.2329,18.5269,369000.0],["2016-05-09",18.8962,19.1223,18.6625,18.7982,469500.0],["2016-05-10",18.9866,19.3635,18.5495,19.2957,444100.0],["2016-05-11",19.2731,19.5293,19.1148,19.3032,361900.0],["2016-05-12",19.469,19.7027,19.0771,19.3183,516600.0],["2016-05-13",19.258,19.5821,18.7002,18.8057,348800.0],["2016-05-16",18.9263,19.2957,18.7907,19.2354,363900.0],["2016-05-17",19.1977,19.5746,18.9716,19.0846,399300.0],["2016-05-18",19.0846,20.1851,19.062,19.9665,808300.0],["2016-05-19",19.8233,20.3358,19.3861,19.6122,481500.0],["2016-05-20",19.7027,20.1022,19.7027,19.9966,476400.0],["2016-05-23",19.8836,20.0569,19.6047,19.7931,446100.0],["2016-05-24",19.9213,20.3584,19.7931,20.2981,488400.0],["2016-05-25",20.366,20.7655,20.366,20.6825,427800.0],["2016-05-26",20.7504,20.7881,20.5695,20.6449,602200.0],["2016-05-27",20.6223,20.8408,20.562,20.7278,454400.0],["2016-05-31",20.8484,20.984,20.6072,20.7202,440700.0],["2016-06-01",20.479,20.5996,20.2303,20.4941,896100.0],["2016-06-02",20.3953,20.4181,20.0455,20.3801,687200.0],["2016-06-03",20.1063,20.1063,19.2014,19.8401,653500.0],["2016-06-06",19.8858,20.3572,19.8858,20.228,776200.0],["2016-06-07",20.2736,20.3344,19.977,20.2736,719500.0],["2016-06-08",20.2432,20.4181,20.1823,20.3496,425600.0],["2016-06-09",20.1671,20.3496,19.8401,20.228,599800.0],["2016-06-10",19.9694,20.0987,19.7489,19.8857,469000.0],["2016-06-13",19.6956,19.8858,19.4751,19.4979,539600.0],["2016-06-14",19.3534,19.6804,18.9352,19.034,659800.0],["2016-06-15",19.0493,19.7413,18.8744,19.4751,828000.0],["2016-06-16",19.323,19.5588,19.1861,19.4523,1157400.0],["2016-06-17",19.5207,19.9238,19.3002,19.7261,2167600.0],["2016-06-20",20.1215,20.4333,19.8781,19.9086,427000.0],["2016-06-21",19.977,19.977,19.6044,19.7945,504600.0],["2016-06-22",19.8097,20.1747,19.8097,19.9238,685100.0],["2016-06-23",20.304,20.6918,20.304,20.669,688000.0],["2016-06-24",19.5055,19.8629,19.1253,19.1329,1247400.0],["2016-06-27",18.8211,18.8363,18.0835,18.1595,733100.0],["2016-06-28",18.5322,18.8287,18.3573,18.7907,716100.0],["2016-06-29",19.1101,19.4599,18.9732,19.3991,690000.0],["2016-06-30",19.6272,19.8553,19.3154,19.8553,694300.0],["2016-07-01",19.688,19.8858,19.3534,19.574,594100.0],["2016-07-05",19.3002,19.3154,18.7451,18.958,376000.0],["2016-07-06",18.7831,19.2242,18.6234,19.1329,467200.0],["2016-07-07",19.1937,19.5664,19.1937,19.4751,611000.0],["2016-07-08",19.8249,20.0759,19.688,19.9314,1031300.0],["2016-07-11",20.1367,20.342,20.0378,20.2736,551000.0],["2016-07-12",20.593,20.9656,20.4713,20.8591,499400.0],["2016-07-13",20.9656,20.9884,20.5854,20.7375,447000.0],["2016-07-14",21.1025,21.2165,20.9352,21.0416,421700.0],["2016-07-15",21.2165,21.2546,21.0112,21.1253,660000.0],["2016-07-18",21.1557,21.2089,20.9504,21.0112,304000.0],["2016-07-19",21.0036,21.5587,20.9884,21.3686,885700.0],["2016-07-20",21.3838,21.3838,21.0569,21.1481,902600.0],["2016-07-21",21.6728,22.7755,21.6728,22.3572,2275000.0],["2016-07-22",22.6234,22.8135,22.4257,22.7603,926200.0],["2016-07-25",22.7527,22.8135,22.4257,22.4713,1025800.0],["2016-07-26",22.4561,22.7983,22.3268,22.6538,746200.0],["2016-07-27",22.6994,23.1709,22.5777,22.6006,902500.0],["2016-07-28",22.5625,22.6082,22.2508,22.4561,870900.0],["2016-07-29",22.3496,22.593,22.0226,22.0454,854000.0],["2016-08-01",22.1139,22.2127,21.5892,21.6044,1285800.0],["2016-08-02",21.6728,21.7869,21.323,21.4599,648100.0],["2016-08-03",21.4827,21.9009,21.4295,21.7793,1086300.0],["2016-08-04",21.7032,22.0606,21.6424,21.8857,663900.0],["2016-08-05",22.1747,23.034,22.0759,22.996,1055600.0],["2016-08-08",23.1177,23.2622,22.9123,23.1025,622600.0],["2016-08-09",23.1025,23.3534,22.8743,23.3154,626500.0],["2016-08-10",23.2393,23.3154,22.8667,22.958,503600.0],["2016-08-11",23.072,23.1557,22.9123,23.0264,462100.0],["2016-08-12",22.9047,23.2089,22.707,23.1101,886700.0],["2016-08-15",23.1709,23.437,23.1709,23.361,589000.0],["2016-08-16",23.2545,23.612,22.9504,23.4218,677900.0],["2016-08-17",23.4218,23.8857,23.4218,23.8325,1015100.0],["2016-08-18",23.8173,24.053,23.7717,23.9618,501300.0],["2016-08-19",23.8553,24.0682,23.7488,23.8325,614000.0],["2016-08-22",23.8325,24.0606,23.6728,23.8477,394100.0],["2016-08-23",24.0074,24.0986,23.8553,23.9161,446300.0],["2016-08-24",23.9313,24.0758,23.65,23.9237,249900.0],["2016-08-25",23.8477,24.091,23.7717,24.0758,320800.0],["2016-08-26",24.091,24.2812,23.9389,24.2279,420800.0],["2016-08-29",24.2812,24.6234,24.1975,24.5929,622000.0],["2016-08-30",24.5853,24.7146,24.4332,24.6994,354700.0],["2016-08-31",24.6994,24.8439,24.4256,24.8135,846600.0],["2016-09-01",24.8288,25.0126,24.2925,24.576,564700.0],["2016-09-02",24.5453,24.982,24.3768,24.9667,428800.0],["2016-09-06",24.982,25.0969,24.5224,24.7522,612300.0],["2016-09-07",24.7215,25.0433,24.7062,24.936,499000.0],["2016-09-08",24.8901,25.1889,24.8058,25.1122,435900.0],["2016-09-09",25.0433,25.2348,24.7675,24.7752,639800.0],["2016-09-12",24.4611,24.7292,24.2159,24.7139,793700.0],["2016-09-13",24.4457,24.9514,24.3385,24.5377,990900.0],["2016-09-14",24.5224,24.6832,24.3615,24.4764,568900.0],["2016-09-15",24.4917,24.7445,24.3921,24.5607,411400.0],["2016-09-16",24.3155,24.4764,24.0321,24.2389,935900.0],["2016-09-19",23.8482,24.3308,23.8405,24.2236,870900.0],["2016-09-20",24.4074,24.4074,24.0474,24.055,472200.0],["2016-09-21",24.2236,24.3232,24.0091,24.2083,609600.0],["2016-09-22",24.3691,24.5913,24.3155,24.553,719200.0],["2016-09-23",24.4381,24.9131,24.4381,24.4841,594600.0],["2016-09-26",24.3002,24.3155,23.8712,23.9478,542300.0],["2016-09-27",23.9401,24.1929,23.8865,24.1623,489100.0],["2016-09-28",24.2772,24.5683,24.0934,24.553,436400.0],["2016-09-29",24.6296,24.7828,24.17,24.2619,401900.0],["2016-09-30",24.3385,24.9743,24.2619,24.8441,545800.0],["2016-10-03",24.6296,24.8518,24.4841,24.6756,515900.0],["2016-10-04",24.7292,24.7598,24.4457,24.6066,595300.0],["2016-10-05",24.8135,25.5489,24.6449,25.3267,712100.0],["2016-10-06",25.3191,25.4263,25.1276,25.1888,473900.0],["2016-10-07",25.2042,25.3421,24.7369,25.0969,735600.0],["2016-10-10",25.3038,25.5796,25.1659,25.3804,268400.0],["2016-10-11",25.3804,25.5489,25.1659,25.3038,407700.0],["2016-10-12",25.3344,25.5183,25.2195,25.3727,291300.0],["2016-10-13",25.0893,25.2655,24.3078,24.5913,590100.0],["2016-10-14",24.8824,25.1812,24.8211,24.8671,360500.0],["2016-10-17",24.959,24.959,24.4687,24.576,431100.0],["2016-10-18",24.9514,24.9514,24.576,24.7292,682100.0],["2016-10-19",24.7522,25.932,24.6296,25.8094,712100.0],["2016-10-20",25.8936,26.1311,25.6791,25.7251,621100.0],["2016-10-21",25.4493,25.7634,25.3191,25.7021,329400.0],["2016-10-24",25.9166,26.0928,25.863,25.9626,389800.0],["2016-10-25",25.909,26.1235,25.6562,25.7634,332200.0],["2016-10-26",25.6638,25.9549,25.5336,25.6102,383400.0],["2016-10-27",25.8017,25.8017,25.4034,25.6715,409600.0],["2016-10-28",25.6408,25.7021,25.3268,25.48,269100.0],["2016-10-31",25.5106,26.1235,25.2042,25.7021,768600.0],["2016-11-01",25.8937,25.8937,25.1659,25.4723,399300.0],["2016-11-02",25.3957,25.3957,24.6143,24.7445,397900.0],["2016-11-03",24.8211,25.1659,24.7062,24.7828,383400.0],["2016-11-04",24.7445,25.1122,24.5147,24.7062,560800.0],["2016-11-07",25.3574,26.0852,25.3191,26.0469,607000.0],["2016-11-08",25.932,26.2384,25.5872,26.0469,487600.0],["2016-11-09",26.5065,27.8472,26.4682,27.7322,808900.0],["2016-11-10",28.3068,29.341,27.9238,28.7282,865400.0],["2016-11-11",28.6899,29.6092,28.5366,29.1495,988300.0],["2016-11-14",29.8007,31.0111,29.4942,29.9539,832100.0],["2016-11-15",29.7624,30.4518,29.0346,30.3752,841500.0],["2016-11-16",30.0688,30.4902,29.7624,29.9156,722900.0],["2016-11-17",29.9539,31.0647,29.9156,30.7047,906700.0],["2016-11-18",30.8732,31.4861,30.6434,31.3712,911100.0],["2016-11-21",31.6393,31.6393,31.0264,31.4478,529000.0],["2016-11-22",31.6776,31.7925,31.1413,31.601,575900.0],["2016-11-23",31.7925,32.0606,31.601,31.984,467800.0],["2016-11-25",32.0223,32.1755,31.5244,31.7159,165500.0],["2016-11-28",31.6393,31.7542,30.628,30.7583,570100.0],["2016-11-29",30.8732,31.103,30.4518,30.4902,757000.0],["2016-11-30",31.1796,31.8691,30.8732,31.8308,645300.0],["2016-12-01",32.0157,32.5166,31.9387,32.3625,802400.0],["2016-12-02",32.1313,32.2854,31.7692,31.9387,299300.0],["2016-12-05",32.2084,32.9018,32.2084,32.8633,439500.0],["2016-12-06",33.0174,33.8265,32.7477,33.8265,646300.0],["2016-12-07",33.9035,34.0422,33.0174,33.9806,481700.0],["2016-12-08",34.0962,35.0593,33.9806,34.8282,728600.0],["2016-12-09",34.7897,34.9823,34.1963,34.9052,618200.0],["2016-12-12",34.6741,35.0208,33.7186,33.9036,521700.0],["2016-12-13",33.0559,33.5568,32.6707,32.9404,4304500.0],["2016-12-14",32.7478,33.0945,32.1313,32.324,1552900.0],["2016-12-15",32.7478,33.1561,32.0928,32.324,1392400.0],["2016-12-16",32.3239,32.9635,31.8616,32.0928,1791400.0],["2016-12-19",31.7846,32.6322,31.5534,32.5551,918300.0],["2016-12-20",32.7092,33.2101,32.5551,33.2101,904000.0],["2016-12-21",33.056,33.5183,32.7092,33.2101,842800.0],["2016-12-22",33.4027,33.865,33.133,33.6338,642900.0],["2016-12-23",33.5183,33.7494,33.2486,33.5568,1259600.0],["2016-12-27",33.788,33.9267,33.6339,33.9036,397100.0],["2016-12-28",33.9035,34.0191,33.4798,33.5953,621200.0],["2016-12-29",33.5568,33.9267,32.9018,33.2486,363600.0],["2016-12-30",33.2871,33.5953,33.0945,33.2101,467000.0],["2017-01-03",34.0191,34.8513,33.6724,34.0191,1142500.0],["2017-01-04",34.0962,34.6741,34.0962,34.52,969300.0],["2017-01-05",34.2888,34.6201,33.5183,33.865,544900.0],["2017-01-06",34.0576,34.2888,33.788,33.865,555500.0],["2017-01-09",33.4797,33.6339,33.0945,33.3256,783500.0],["2017-01-10",33.3256,34.0577,33.1715,33.9421,1430800.0],["2017-01-11",33.9035,34.1193,33.5029,34.0962,725900.0],["2017-01-12",33.8265,33.9421,32.5936,33.4412,879700.0],["2017-01-13",33.6339,34.5046,33.6339,34.0962,714100.0],["2017-01-17",33.7109,33.9652,32.9018,32.925,867900.0],["2017-01-18",33.7109,34.4275,32.8248,34.2888,1452300.0],["2017-01-19",34.52,34.7511,34.1732,34.52,848700.0],["2017-01-20",34.52,34.9438,34.2503,34.52,817300.0],["2017-01-23",34.2118,34.597,33.865,34.5585,581500.0],["2017-01-24",34.6741,35.3136,34.4814,35.1364,689000.0],["2017-01-25",35.4446,35.984,35.3676,35.5602,759400.0],["2017-01-26",35.7143,35.9069,35.4061,35.7143,704500.0],["2017-01-27",35.7143,35.7143,34.9669,35.2135,430700.0],["2017-01-30",35.5217,35.5987,34.7897,35.2135,892600.0],["2017-01-31",35.252,35.7529,34.9823,35.3291,1233400.0],["2017-02-01",35.7913,36.3692,34.9438,35.1749,735600.0],["2017-02-02",34.9823,35.1364,34.4275,34.7126,563100.0],["2017-02-03",35.4061,35.8915,35.0979,35.7913,524400.0],["2017-02-06",35.4832,35.8299,35.0979,35.3291,495100.0],["2017-02-07",35.4446,35.7682,35.0979,35.3676,502000.0],["2017-02-08",35.0979,35.1749,34.2888,34.7511,676800.0],["2017-02-09",34.9438,35.6989,34.7897,35.2135,527800.0],["2017-02-10",35.5217,35.7914,35.252,35.2905,497500.0],["2017-02-13",35.3676,36.0071,35.3676,35.7528,555300.0],["2017-02-14",35.7528,36.3153,35.2905,36.1381,646000.0],["2017-02-15",36.3693,36.4078,35.9455,36.1381,604900.0],["2017-02-16",36.0225,36.2922,35.7143,36.2152,371200.0],["2017-02-17",35.984,36.0996,35.7143,36.061,438600.0],["2017-02-21",36.4078,36.716,36.2537,36.3307,516700.0],["2017-02-22",36.1381,36.6004,35.8684,36.5619,498600.0],["2017-02-23",36.6004,36.6775,36.061,36.6775,622700.0],["2017-02-24",36.1766,37.0627,35.9069,36.4463,569900.0],["2017-02-27",36.4078,37.1244,36.4078,37.1013,771700.0],["2017-02-28",37.0242,37.0242,36.5619,36.5619,702800.0],["2017-03-01",37.1783,38.1415,37.1013,37.8333,935100.0],["2017-03-02",37.9417,37.9417,36.2769,36.3543,680200.0],["2017-03-03",36.5479,37.2061,36.5092,36.7028,435800.0],["2017-03-06",36.4318,36.8809,36.1607,36.5092,433700.0],["2017-03-07",36.5866,36.9196,36.2769,36.4705,370600.0],["2017-03-08",36.8963,37.0125,35.7581,35.8123,579700.0],["2017-03-09",36.0059,36.3543,35.7736,35.8897,656000.0],["2017-03-10",36.2382,36.2769,35.1928,35.5413,523200.0],["2017-03-13",35.5413,36.1995,35.5026,35.8123,592700.0],["2017-03-14",35.5413,35.851,34.9993,35.6574,603900.0],["2017-03-15",35.7736,36.3543,35.4871,35.7736,732700.0],["2017-03-16",36.393,36.7802,36.1607,36.7028,959400.0],["2017-03-17",36.6253,36.9583,36.1607,36.7028,3227400.0],["2017-03-20",36.5092,36.5866,35.851,36.0833,622200.0],["2017-03-21",36.3156,36.3156,33.4506,33.5281,1185200.0],["2017-03-22",33.1796,33.6829,32.6376,33.3345,937300.0],["2017-03-23",33.2958,34.2637,33.1022,33.5281,610700.0],["2017-03-24",33.6055,34.0933,33.3345,33.6829,480700.0],["2017-03-27",32.8699,33.8765,32.2969,33.7603,606000.0],["2017-03-28",33.528,34.674,33.528,34.3798,541000.0],["2017-03-29",34.2249,34.5347,33.9152,34.3024,390200.0],["2017-03-30",34.3798,35.851,34.3798,35.7349,576300.0],["2017-03-31",35.6187,35.7736,35.1928,35.2703,607300.0],["2017-04-03",35.3477,35.3864,34.4572,34.9605,751200.0],["2017-04-04",34.8057,35.2703,34.7282,35.2703,523100.0],["2017-04-05",35.6187,35.8897,34.2249,34.2637,616500.0],["2017-04-06",34.2637,34.9606,33.9539,34.9218,543900.0],["2017-04-07",34.5734,35.2703,34.4185,35.038,522600.0],["2017-04-10",35.038,35.3709,34.3256,34.7282,419900.0],["2017-04-11",34.4185,34.9218,34.0701,34.8831,594400.0],["2017-04-12",34.767,34.9993,34.1088,34.3411,521400.0],["2017-04-13",34.1088,34.2249,33.2416,33.2958,779000.0],["2017-04-17",33.4119,34.3798,33.0635,34.3024,482500.0],["2017-04-18",33.9152,34.3798,33.528,34.2637,816300.0],["2017-04-19",35.1928,35.8123,34.5734,34.6895,887300.0],["2017-04-20",35.1154,35.7968,34.9838,35.6574,764700.0],["2017-04-21",35.58,36.0678,35.3864,35.6961,784800.0],["2017-04-24",36.664,37.2061,36.5943,36.7415,680800.0],["2017-04-25",37.1674,37.3609,36.6873,36.8189,479600.0],["2017-04-26",36.7028,37.6784,36.7028,37.3222,542900.0],["2017-04-27",37.4384,37.4771,36.4317,36.5479,454300.0],["2017-04-28",36.7028,36.9351,36.122,36.1607,433600.0],["2017-05-01",36.7028,38.0965,36.5866,37.9649,1458000.0],["2017-05-02",38.0191,38.0191,37.0899,37.3222,584100.0],["2017-05-03",36.9738,37.6706,36.8034,37.5545,532900.0],["2017-05-04",38.0578,38.2901,37.2835,37.5545,665500.0],["2017-05-05",37.7094,37.7481,36.997,37.3996,288100.0],["2017-05-08",37.2061,37.5545,37.1286,37.3609,400400.0],["2017-05-09",37.4771,37.7481,36.4705,36.8189,521700.0],["2017-05-10",36.6253,37.1596,36.4705,37.0899,502600.0],["2017-05-11",37.0125,37.0125,35.9284,36.4318,605500.0],["2017-05-12",36.935,36.9583,36.3156,36.7415,628000.0],["2017-05-15",36.9738,37.4771,36.8421,37.4771,538300.0],["2017-05-16",37.3996,37.6319,37.0125,37.5545,443000.0],["2017-05-17",36.5092,36.726,35.1386,35.4251,677800.0],["2017-05-18",35.2703,36.3543,35.2316,36.0446,561100.0],["2017-05-19",36.0833,36.8422,35.5258,36.393,541200.0],["2017-05-22",36.5479,36.6253,35.7349,36.5866,393400.0],["2017-05-23",36.5866,37.6707,36.0059,37.2061,471900.0],["2017-05-24",37.1674,37.3222,36.6873,37.0512,408000.0],["2017-05-25",37.1286,37.4771,36.6641,36.7802,399100.0],["2017-05-26",36.6641,36.6641,36.122,36.3156,362500.0],["2017-05-30",36.1607,36.1995,35.4251,36.0446,448900.0],["2017-05-31",36.122,36.122,35.2316,35.7736,668100.0],["2017-06-01",36.1161,36.8555,35.649,36.8166,475600.0],["2017-06-02",36.4663,37.1668,36.1161,36.622,522500.0],["2017-06-05",36.6609,37.2058,36.5831,36.622,391100.0],["2017-06-06",36.3107,36.6998,35.8436,36.3496,453900.0],["2017-06-07",36.5831,36.8555,36.3106,36.5052,553600.0],["2017-06-08",36.5442,38.4901,36.4274,37.9063,698400.0],["2017-06-09",38.2566,39.6576,38.1009,39.3463,1144600.0],["2017-06-12",39.5409,40.0468,38.7236,39.0349,798400.0],["2017-06-13",39.1517,41.2066,38.1787,38.529,803100.0],["2017-06-14",38.2955,38.4901,37.556,38.4512,855700.0],["2017-06-15",37.9452,38.7236,37.7506,38.3344,440100.0],["2017-06-16",38.1398,38.2566,37.5171,37.8674,2341300.0],["2017-06-19",38.023,38.6847,37.9841,38.2176,503300.0],["2017-06-20",38.1009,38.1009,36.8166,36.8555,809700.0],["2017-06-21",36.8944,37.0501,35.8436,35.9604,763700.0],["2017-06-22",35.9215,36.155,35.6101,35.8436,435500.0],["2017-06-23",36.1161,36.155,35.688,35.7658,552500.0],["2017-06-26",35.8436,36.3496,35.649,36.0382,295400.0],["2017-06-27",36.2717,36.8166,36.155,36.2717,465300.0],["2017-06-28",36.5442,37.2836,36.5286,37.089,522700.0],["2017-06-29",38.023,38.4122,37.7895,37.9841,910700.0],["2017-06-30",38.1787,38.3967,37.6728,38.1398,626300.0],["2017-07-03",38.3344,39.1517,38.1009,38.8403,332900.0],["2017-07-05",38.8403,39.175,38.2176,38.9571,487300.0],["2017-07-06",38.8403,39.2295,38.3967,38.4901,503400.0],["2017-07-07",38.7236,38.8793,38.2176,38.8014,345200.0],["2017-07-10",38.6847,39.1128,38.2955,38.6457,430200.0],["2017-07-11",38.7236,38.8793,38.1398,38.8014,636200.0],["2017-07-12",38.6847,39.1906,38.5523,38.8792,475600.0],["2017-07-13",39.0738,39.0738,38.5679,39.0738,439600.0],["2017-07-14",38.6068,39.2295,38.3577,38.9571,473700.0],["2017-07-17",38.8403,39.0194,38.529,38.7625,484100.0],["2017-07-18",38.4901,38.996,38.3344,38.7236,714100.0],["2017-07-19",37.3614,37.7506,36.0382,36.1939,1754900.0],["2017-07-20",36.155,36.4663,35.8826,36.3496,1008300.0],["2017-07-21",36.5831,36.6609,35.649,35.9993,845000.0],["2017-07-24",35.9604,36.3496,35.7658,36.3496,579600.0],["2017-07-25",36.8944,37.3225,36.7621,36.9723,819600.0],["2017-07-26",37.0112,37.0112,36.1394,36.1939,410500.0],["2017-07-27",36.2717,36.7154,36.1394,36.3106,497700.0],["2017-07-28",36.1939,36.3106,35.7736,35.9993,399000.0],["2017-07-31",36.155,36.3107,35.8047,35.8047,439300.0],["2017-08-01",36.0771,36.1161,35.688,35.9993,464600.0],["2017-08-02",35.9993,36.0771,35.5712,35.9604,361600.0],["2017-08-03",35.7658,35.9993,35.5167,35.5323,323600.0],["2017-08-04",35.8825,36.3496,35.688,35.9604,316200.0],["2017-08-07",35.9993,35.9993,35.7113,35.8047,324200.0],["2017-08-08",35.7658,36.5052,35.4934,35.8047,378000.0],["2017-08-09",35.4155,35.649,35.0653,35.1042,493500.0],["2017-08-10",34.7928,34.9485,33.8977,33.8977,701500.0],["2017-08-11",34.1312,34.3258,33.5085,33.742,522500.0],["2017-08-14",34.248,34.5982,34.1312,34.5593,378000.0],["2017-08-15",34.8707,34.9874,34.0534,34.0534,456300.0],["2017-08-16",34.1701,34.4815,33.7031,33.781,520400.0],["2017-08-17",33.6253,34.0767,33.4307,33.4696,855200.0],["2017-08-18",33.1583,34.1312,33.1194,33.8199,560000.0],["2017-08-21",34.1702,34.4426,33.7654,34.2869,677100.0],["2017-08-22",34.4815,34.5983,34.0145,34.1312,563300.0],["2017-08-23",33.7031,34.4037,33.7031,34.0923,376900.0],["2017-08-24",34.3258,34.4426,33.9211,34.2869,351400.0],["2017-08-25",34.3647,34.8318,34.2869,34.5982,217200.0],["2017-08-28",34.6761,34.7928,34.248,34.4037,305600.0],["2017-08-29",33.8199,34.1935,33.781,34.0145,407100.0],["2017-08-30",34.1312,34.5983,33.9989,34.2869,451100.0],["2017-08-31",34.553,34.6469,34.2399,34.3965,396200.0],["2017-09-01",34.4356,34.9052,34.2791,34.7095,345800.0],["2017-09-05",34.4356,34.5139,33.1834,33.2225,519700.0],["2017-09-06",33.4573,33.7156,33.0269,33.2617,428700.0],["2017-09-07",33.066,33.1834,32.1269,32.2442,615500.0],["2017-09-08",32.2051,32.9878,32.2051,32.753,542300.0],["2017-09-11",33.3791,33.9269,33.1051,33.6921,840100.0],["2017-09-12",33.8095,34.3573,33.8095,34.3182,633000.0],["2017-09-13",34.3573,34.4982,34.1225,34.3965,527100.0],["2017-09-14",34.553,34.7095,33.966,34.0443,438700.0],["2017-09-15",34.0443,34.3182,33.8878,34.2008,1033700.0],["2017-09-18",34.3182,35.1791,34.3182,35.1008,440300.0],["2017-09-19",34.9835,35.5939,34.9835,35.2965,464900.0],["2017-09-20",35.2182,35.7348,34.6704,35.5704,848200.0],["2017-09-21",35.6096,35.9617,35.4139,35.7661,429400.0],["2017-09-22",35.6878,36.04,35.4921,35.9617,384600.0],["2017-09-25",35.8443,36.2748,35.8443,36.0791,395800.0],["2017-09-26",36.3139,36.7052,36.0009,36.353,409200.0],["2017-09-27",36.9791,37.9574,36.7052,37.6835,616800.0],["2017-09-28",37.6444,38.0748,37.1592,37.9183,554800.0],["2017-09-29",37.84,38.3487,37.84,37.9183,512600.0],["2017-10-02",37.84,38.6227,37.6835,38.5444,526400.0],["2017-10-03",38.7009,38.7792,38.0357,38.4661,520000.0],["2017-10-04",38.427,38.5053,37.9026,37.9966,299000.0],["2017-10-05",38.114,38.4661,37.8322,38.1531,470200.0],["2017-10-06",38.3879,38.6227,37.9026,38.0748,324800.0],["2017-10-09",38.114,38.247,37.8792,38.1922,247600.0],["2017-10-10",38.2705,38.6461,38.114,38.5053,529900.0],["2017-10-11",38.5444,38.7401,38.1531,38.3879,319200.0],["2017-10-12",38.4661,38.5444,37.9966,38.1922,303900.0],["2017-10-13",37.9966,38.427,37.6835,37.6835,487900.0],["2017-10-16",37.9574,38.5835,37.9574,38.3487,393800.0],["2017-10-17",38.3879,38.427,37.5661,37.8009,699900.0],["2017-10-18",38.7401,38.7401,38.0357,38.4661,621900.0],["2017-10-19",38.1922,39.6401,38.0357,39.6009,532100.0],["2017-10-20",40.1097,40.2662,39.2488,39.4836,589600.0],["2017-10-23",39.327,39.327,38.7635,38.8183,506200.0],["2017-10-24",39.0922,39.4444,39.0922,39.1705,312600.0],["2017-10-25",39.2096,39.2096,38.4661,38.7401,623200.0],["2017-10-26",38.74,39.3661,38.5835,39.2879,643100.0],["2017-10-27",39.2488,39.6792,39.0531,39.3661,351000.0],["2017-10-30",39.1314,39.1314,38.1531,38.3096,371300.0],["2017-10-31",38.3487,38.6853,38.114,38.1531,469700.0],["2017-11-01",38.5444,38.8966,37.84,37.9966,545100.0],["2017-11-02",38.0357,38.8574,37.9183,38.5444,368500.0],["2017-11-03",38.5053,38.7009,38.1922,38.3487,401100.0],["2017-11-06",38.2313,38.4661,37.9966,38.0748,221200.0],["2017-11-07",37.9574,38.3487,36.7052,37.0183,588000.0],["2017-11-08",36.7444,37.0183,36.5096,36.9791,425300.0],["2017-11-09",36.5487,37.1357,36.1417,36.5487,415800.0],["2017-11-10",36.627,37.1748,36.5487,36.8618,459500.0],["2017-11-13",36.5096,37.7618,36.353,37.6444,350100.0],["2017-11-14",37.4487,37.9966,37.4487,37.7226,276000.0],["2017-11-15",37.1748,38.1766,37.0965,37.8792,475600.0],["2017-11-16",38.114,38.1922,37.707,37.8009,333400.0],["2017-11-17",37.527,38.114,36.9791,37.9966,292900.0],["2017-11-20",38.0748,38.5053,37.8792,38.5053,286600.0],["2017-11-21",38.6618,38.7401,38.4661,38.7401,443200.0],["2017-11-22",38.7401,38.9748,38.3096,38.3487,316400.0],["2017-11-24",38.5835,38.5835,38.0357,38.1922,132100.0],["2017-11-27",38.0748,38.5053,37.9966,38.2313,468400.0],["2017-11-28",38.427,39.6792,38.2313,39.6401,903600.0],["2017-11-29",39.914,41.0879,39.8749,41.0488,748600.0],["2017-11-30",41.3227,41.7532,40.1488,40.1879,699900.0],["2017-12-01",40.2662,40.2662,38.5053,40.227,637900.0],["2017-12-04",40.9662,41.7131,40.1877,40.2192,678600.0],["2017-12-05",40.4551,40.4551,39.3149,39.3936,663500.0],["2017-12-06",39.3149,39.7867,39.079,39.2363,359900.0],["2017-12-07",39.197,39.9833,39.079,39.6688,685900.0],["2017-12-08",39.8653,39.8653,39.2206,39.3936,361700.0],["2017-12-11",39.2756,39.2992,38.568,38.6859,368200.0],["2017-12-12",38.8825,39.5508,38.5365,39.0791,505300.0],["2017-12-13",38.9611,39.5115,38.8432,38.9611,488000.0],["2017-12-14",39.079,39.2599,38.0175,38.2534,484500.0],["2017-12-15",38.3714,39.9833,38.3478,39.3149,1575600.0],["2017-12-18",39.6295,40.0226,39.4172,39.9047,404400.0],["2017-12-19",40.0619,40.2978,39.197,39.9047,520300.0],["2017-12-20",40.3764,40.4551,39.5508,39.826,465200.0],["2017-12-21",39.8653,40.4393,39.7867,40.3371,349600.0],["2017-12-22",40.2585,40.3764,39.6688,39.9047,296700.0],["2017-12-26",39.9047,40.0619,39.5115,39.6688,241100.0],["2017-12-27",40.2192,40.2192,39.5115,39.5115,386300.0],["2017-12-28",39.8653,39.8653,39.4329,39.6688,282100.0],["2017-12-29",39.6295,39.7238,38.9218,38.9218,439400.0],["2018-01-02",39.1184,39.6924,38.9061,39.3936,632700.0],["2018-01-03",39.3149,39.6295,39.024,39.3936,391900.0],["2018-01-04",39.944,40.2585,39.7081,39.7867,630500.0],["2018-01-05",40.0226,40.3764,39.6295,40.3371,505300.0],["2018-01-08",40.3371,40.691,39.944,40.6123,568600.0],["2018-01-09",40.7696,41.4222,40.7696,40.8875,746600.0],["2018-01-10",40.9662,42.5624,40.9269,41.7525,1052600.0],["2018-01-11",41.8311,42.3815,41.7918,42.3815,595800.0],["2018-01-12",42.6174,42.8926,42.2242,42.2636,534800.0],["2018-01-16",42.6567,42.8533,41.949,42.1063,615200.0],["2018-01-17",42.3422,42.8926,42.067,42.814,650800.0],["2018-01-18",42.7353,44.1507,42.7353,43.9148,1131600.0],["2018-01-19",43.9148,44.1507,43.6789,44.1114,490000.0],["2018-01-22",44.19,44.19,43.5216,43.9541,381600.0],["2018-01-23",43.7182,43.9148,43.2071,43.6396,483300.0],["2018-01-24",43.9934,43.9934,43.0105,43.0499,677800.0],["2018-01-25",43.3251,43.443,42.7746,43.2071,601700.0],["2018-01-26",43.3644,43.443,42.7353,43.4037,403300.0],["2018-01-29",43.4037,43.6632,42.9712,43.0105,442900.0],["2018-01-30",42.7353,43.0105,42.4208,42.4601,598100.0],["2018-01-31",42.5781,43.1128,42.1299,42.2243,665800.0],["2018-02-01",41.9884,43.0892,39.7159,43.0892,411700.0],["2018-02-02",42.8926,43.2857,42.3815,42.7353,606000.0],["2018-02-05",42.2242,42.814,40.7696,41.0841,686800.0],["2018-02-06",40.1012,41.9097,39.6688,41.7525,1108500.0],["2018-02-07",41.5166,42.2478,41.3593,41.9883,459100.0],["2018-02-08",42.0277,42.6174,40.1406,40.1642,618600.0],["2018-02-09",40.7696,41.1077,39.5351,40.8089,624300.0],["2018-02-12",40.9662,41.2414,40.3764,40.6516,670600.0],["2018-02-13",40.4551,41.0841,40.2585,40.8875,356600.0],["2018-02-14",40.573,41.9884,40.573,41.9097,470800.0],["2018-02-15",42.1063,42.2242,41.5716,42.0277,411900.0],["2018-02-16",41.7525,42.4601,41.7131,42.3815,412800.0],["2018-02-20",42.1849,42.6567,41.5559,41.6738,478100.0],["2018-02-21",41.7918,42.696,41.5323,42.1849,447900.0],["2018-02-22",42.3029,42.5388,41.2414,41.3986,564700.0],["2018-02-23",41.9884,42.0906,41.2807,41.9097,489900.0],["2018-02-26",42.1456,42.3658,41.4379,42.3029,829100.0],["2018-02-27",42.1063,42.7353,41.1234,41.1234,567500.0],["2018-02-28",41.3593,41.6974,40.6123,40.6516,515300.0],["2018-03-01",40.573,41.1234,40.1799,40.6516,504900.0],["2018-03-02",40.2488,41.7892,40.0118,41.6312,653300.0],["2018-03-05",41.2757,42.4607,40.7227,42.2632,532800.0],["2018-03-06",42.4607,42.9741,41.8682,42.8951,384800.0],["2018-03-07",42.4607,43.7483,42.4607,43.5271,668300.0],["2018-03-08",43.7246,43.9221,42.5002,43.0136,318400.0],["2018-03-09",43.6061,44.0011,43.1716,43.9616,331300.0],["2018-03-12",43.9616,44.1986,43.6298,44.0406,369600.0],["2018-03-13",44.1986,44.3171,43.6851,44.0011,434700.0],["2018-03-14",44.0011,44.3171,42.9583,43.1716,471500.0],["2018-03-15",43.3691,43.7246,43.0926,43.6851,473500.0],["2018-03-16",43.6851,44.5541,43.6851,43.9616,1500100.0],["2018-03-19",43.8036,44.0011,42.8557,43.3296,516700.0],["2018-03-20",43.4876,43.6456,43.0531,43.1321,429300.0],["2018-03-21",43.2111,43.5271,42.8556,43.0136,566700.0],["2018-03-22",42.6582,42.9662,41.1572,41.2362,561300.0],["2018-03-23",41.4732,41.4732,39.7353,39.8143,493700.0],["2018-03-26",40.4857,41.2994,39.6958,41.2362,1286100.0],["2018-03-27",41.2757,41.3547,39.5773,39.9723,496400.0],["2018-03-28",40.0513,40.9202,39.4272,40.6437,483900.0],["2018-03-29",40.7227,41.1967,40.5252,40.8412,450700.0],["2018-04-02",40.8017,40.9992,39.6168,39.9723,631000.0],["2018-04-03",36.1488,40.9597,36.1488,40.7622,776800.0],["2018-04-04",40.1303,41.5127,40.075,41.3152,588000.0],["2018-04-05",41.7102,41.7102,40.7465,41.5917,317600.0],["2018-04-06",40.9597,41.3547,39.6405,40.2488,584200.0],["2018-04-09",40.6437,41.4732,40.4858,40.4858,524600.0],["2018-04-10",41.1177,41.5127,40.7227,41.4337,572400.0],["2018-04-11",41.1572,41.3389,40.8807,41.1967,322700.0],["2018-04-12",41.4732,42.3422,40.9597,41.9472,353900.0],["2018-04-13",42.2632,42.2632,40.9834,41.2757,372300.0],["2018-04-16",41.5522,41.7497,41.1177,41.5917,298400.0],["2018-04-17",41.8287,41.8287,40.5252,40.6832,650500.0],["2018-04-18",39.8143,39.8143,37.6498,38.3134,2367000.0],["2018-04-19",37.9184,38.8663,37.6814,38.2738,1839800.0],["2018-04-20",38.2344,38.6688,38.1001,38.1949,676100.0],["2018-04-23",38.2738,39.048,38.2738,38.9848,856100.0],["2018-04-24",39.2218,39.7353,38.3528,39.3798,795600.0],["2018-04-25",39.2218,39.3403,38.7083,38.9058,558400.0],["2018-04-26",38.7873,39.2218,38.7478,38.7873,446000.0],["2018-04-27",38.5898,39.4193,38.5898,39.1823,565100.0],["2018-04-30",39.3798,39.3798,38.5898,38.5898,462000.0],["2018-05-01",38.3923,39.1033,38.0764,38.9058,476300.0],["2018-05-02",38.7083,39.6958,38.6688,39.1428,540000.0],["2018-05-03",38.8663,39.1823,38.3133,38.8268,385200.0],["2018-05-04",38.5898,39.9328,38.4713,39.3798,525400.0],["2018-05-07",39.5773,40.4858,39.4588,40.0513,511200.0],["2018-05-08",40.6043,40.6438,39.9328,40.233,360300.0],["2018-05-09",40.4463,40.9992,40.1698,40.6437,363100.0],["2018-05-10",40.5648,40.7622,40.1698,40.6437,468500.0],["2018-05-11",40.7227,40.9202,40.4463,40.5253,391800.0],["2018-05-14",40.7227,40.8017,40.4068,40.6043,527300.0],["2018-05-15",40.4068,41.2599,40.4068,41.0387,588000.0],["2018-05-16",41.0387,41.3547,40.8017,40.9992,584700.0],["2018-05-17",40.9202,41.3547,40.7227,41.2757,428000.0],["2018-05-18",41.4732,41.4732,40.9044,40.9202,908900.0],["2018-05-21",41.0782,41.8682,41.0387,41.5917,486500.0],["2018-05-22",41.5917,41.8287,41.2362,41.4732,411600.0],["2018-05-23",41.3942,41.4732,40.8017,40.8807,521600.0],["2018-05-24",40.9202,40.9202,39.8143,40.8017,565400.0],["2018-05-25",40.7622,41.1967,40.7227,40.8807,317300.0],["2018-05-29",40.4068,40.5647,39.6168,39.9328,542600.0],["2018-05-30",40.2488,40.9597,40.1698,40.6832,499700.0],["2018-05-31",40.6437,40.8412,39.6168,39.6958,475300.0],["2018-06-01",40.5253,40.9597,40.2093,40.3278,329700.0],["2018-06-04",40.5182,40.9548,40.2801,40.9151,307500.0],["2018-06-05",40.7564,41.1929,40.5183,41.1532,535100.0],["2018-06-06",41.2326,42.1056,41.0977,42.066,348500.0],["2018-06-07",42.066,42.2644,41.5104,41.9469,222900.0],["2018-06-08",41.9469,42.3438,41.7088,42.066,394600.0],["2018-06-11",42.1453,42.1453,41.3119,41.3913,274700.0],["2018-06-12",41.3119,41.3119,40.5579,40.7564,366300.0],["2018-06-13",40.7564,40.9945,40.1214,40.4389,814500.0],["2018-06-14",40.5976,40.5976,39.7246,40.1214,345200.0],["2018-06-15",39.8833,40.0817,39.288,39.923,1145000.0],["2018-06-18",39.7246,40.2008,39.3277,39.8833,500700.0],["2018-06-19",39.6849,40.3198,38.8197,40.2008,322300.0],["2018-06-20",40.3992,40.5182,39.7642,40.042,330900.0],["2018-06-21",40.0023,40.0817,38.4546,38.9308,1181900.0],["2018-06-22",39.2483,39.9468,38.3356,38.4943,1186500.0],["2018-06-25",38.3356,38.8118,37.9784,38.6134,351600.0],["2018-06-26",38.7324,38.9308,38.0181,38.5737,331800.0],["2018-06-27",38.415,38.534,37.6213,37.6213,326100.0],["2018-06-28",37.7403,37.9784,36.4783,37.6213,283400.0],["2018-06-29",37.78,38.0975,36.9466,37.026,403300.0],["2018-07-02",36.7085,37.6213,36.5498,37.6213,585800.0],["2018-07-03",37.78,38.0975,37.2641,37.3038,267000.0],["2018-07-05",37.7403,37.8991,37.3831,37.8197,488500.0],["2018-07-06",37.5419,38.2165,37.3435,38.0181,330400.0],["2018-07-09",38.1372,39.0499,37.899,39.034,410700.0],["2018-07-10",38.8515,39.3277,38.2562,38.4943,888500.0],["2018-07-11",38.1768,38.6927,37.8594,38.4546,528200.0],["2018-07-12",38.6531,38.6531,37.7403,38.2562,436400.0],["2018-07-13",38.1372,38.5737,37.78,37.8594,490500.0],["2018-07-16",38.0975,38.6531,37.5816,38.415,632500.0],["2018-07-17",38.2562,38.6927,38.2562,38.4546,387800.0],["2018-07-18",39.3674,41.0738,39.1531,40.2405,1087800.0],["2018-07-19",41.0341,41.0738,39.7642,40.5182,891000.0],["2018-07-20",40.6373,41.3119,40.3595,40.9945,625200.0],["2018-07-23",40.8357,41.6294,40.5579,41.431,706600.0],["2018-07-24",41.4707,41.7485,40.677,40.9151,542500.0],["2018-07-25",40.8754,41.0738,40.2801,40.8357,638000.0],["2018-07-26",40.9945,41.3516,40.5817,40.6373,393700.0],["2018-07-27",40.677,41.1135,39.8039,40.2008,334100.0],["2018-07-30",40.2801,40.9548,40.0024,40.0817,425600.0],["2018-07-31",40.2405,40.3992,38.8912,39.8833,537400.0],["2018-08-01",39.923,40.3992,39.8674,40.3198,1079600.0],["2018-08-02",40.0023,40.7167,39.9627,40.677,474700.0],["2018-08-03",40.5579,40.7802,39.6849,39.9627,317000.0],["2018-08-06",39.923,40.1452,39.7245,40.042,337900.0],["2018-08-07",40.1611,40.7167,39.923,40.5579,382900.0],["2018-08-08",40.5579,41.1135,40.1611,41.0341,280100.0],["2018-08-09",40.9945,41.1532,40.7167,40.7961,421400.0],["2018-08-10",40.5183,40.796,40.0817,40.6373,262500.0],["2018-08-13",40.5976,40.8754,40.2008,40.3198,212600.0],["2018-08-14",40.4389,41.0738,40.3198,40.7961,252800.0],["2018-08-15",40.5976,40.8754,40.1611,40.2008,235700.0],["2018-08-16",40.4389,41.2326,40.3595,41.0341,239400.0],["2018-08-17",40.8357,41.2723,40.796,41.1929,235100.0],["2018-08-20",41.2326,41.5104,40.8754,41.1929,202000.0],["2018-08-21",41.2723,42.066,41.0342,41.7485,337400.0],["2018-08-22",41.6294,41.7882,41.4707,41.6294,168600.0],["2018-08-23",41.6691,41.6691,40.5182,41.2326,177000.0],["2018-08-24",41.3119,41.3358,40.8754,40.9945,200800.0],["2018-08-27",41.1929,41.3516,40.677,40.7167,257400.0],["2018-08-28",40.8357,40.8595,40.1214,40.5976,264000.0],["2018-08-29",40.7564,40.9548,40.3833,40.7961,262800.0],["2018-08-30",40.677,40.796,40.2404,40.5182,235400.0],["2018-08-31",40.3992,41.0341,40.3436,40.9151,280100.0],["2018-09-04",40.9311,41.2502,40.6917,41.1305,240800.0],["2018-09-05",41.0906,41.5295,40.6518,41.1704,281100.0],["2018-09-06",41.0507,41.33,40.6518,40.8114,280800.0],["2018-09-07",40.8513,41.0108,40.213,40.8912,365100.0],["2018-09-10",41.1305,41.2103,40.5321,40.6119,218700.0],["2018-09-11",40.4523,40.8114,40.4523,40.6917,216700.0],["2018-09-12",40.6917,40.6917,39.1757,39.8938,507500.0],["2018-09-13",39.9736,40.0534,39.1358,39.5348,392300.0],["2018-09-14",39.6146,40.1731,38.9364,40.0135,425400.0],["2018-09-17",40.0534,40.6518,39.3752,39.9337,388100.0],["2018-09-18",40.0534,40.0534,39.056,39.1757,718300.0],["2018-09-19",39.2555,39.7741,39.0959,39.5747,994800.0],["2018-09-20",39.7741,40.1731,39.4949,39.9736,452600.0],["2018-09-21",39.8938,40.5959,39.5747,39.8539,2371600.0],["2018-09-24",39.7342,39.814,38.9763,39.3752,335200.0],["2018-09-25",39.5747,39.7741,39.1757,39.1757,382100.0],["2018-09-26",39.2954,39.3991,38.4177,38.4975,386300.0],["2018-09-27",38.6172,38.7369,37.939,38.0587,352400.0],["2018-09-28",37.7794,38.4177,37.7794,37.939,388200.0],["2018-10-01",38.2103,38.2422,37.2209,37.3885,308000.0],["2018-10-02",37.3964,37.8034,37.0055,37.3326,253900.0],["2018-10-03",37.4922,38.8007,37.3406,38.7449,551100.0],["2018-10-04",38.6013,39.2715,38.1864,38.7369,439000.0],["2018-10-05",38.7209,38.7289,37.9231,38.1385,405300.0],["2018-10-08",37.963,38.6571,37.7715,38.3938,336100.0],["2018-10-09",38.322,38.4975,37.9071,38.2901,571400.0],["2018-10-10",38.2262,38.8725,37.4842,37.5321,502600.0],["2018-10-11",37.3087,37.931,36.4869,36.5028,618700.0],["2018-10-12",36.9576,36.9656,34.6757,35.5534,837300.0],["2018-10-15",35.3699,35.8326,35.1784,35.4736,663900.0],["2018-10-16",35.5693,36.8778,34.8672,35.5135,837700.0],["2018-10-17",34.0933,35.7129,32.7129,34.8113,1329600.0],["2018-10-18",34.572,35.1784,33.7901,34.0214,611000.0],["2018-10-19",33.5746,34.2688,33.3034,33.3911,543500.0],["2018-10-22",33.5188,33.7502,32.4177,32.5533,553900.0],["2018-10-23",31.9789,33.2156,31.9789,32.8645,616800.0],["2018-10-24",32.9922,32.9922,31.0693,31.1092,579600.0],["2018-10-25",31.2768,32.4975,31.1491,32.1863,491100.0],["2018-10-26",31.6837,32.5135,31.3964,32.0108,561600.0],["2018-10-29",32.4337,33.2555,32.306,32.9523,420300.0],["2018-10-30",33.048,33.439,32.6651,33.1119,390000.0],["2018-10-31",33.4869,33.9177,33.1358,33.4789,517000.0],["2018-11-01",33.6624,34.0853,33.5347,33.814,406800.0],["2018-11-02",33.9816,34.3087,33.447,33.7821,378500.0],["2018-11-05",33.7342,33.9895,33.072,33.4629,407100.0],["2018-11-06",33.3113,33.83,33.1198,33.6065,310500.0],["2018-11-07",33.7182,34.3087,32.6331,33.423,606700.0],["2018-11-08",33.3113,34.0294,33.0401,33.431,488900.0],["2018-11-09",33.3752,33.6225,32.7369,32.9284,508400.0],["2018-11-12",32.9204,33.1996,32.2901,32.3858,511100.0],["2018-11-13",32.5534,33.1996,31.8113,31.8432,725000.0],["2018-11-14",32.1863,32.9762,30.8299,31.2289,704200.0],["2018-11-15",30.79,31.923,30.7661,31.8432,422000.0],["2018-11-16",31.5879,31.7794,31.2129,31.4603,411400.0],["2018-11-19",31.3246,31.8991,31.2369,31.7555,510100.0],["2018-11-20",31.5002,31.7794,30.8459,31.0134,532700.0],["2018-11-21",31.0533,32.0507,30.5507,31.4283,308400.0],["2018-11-23",31.0853,31.6597,30.9416,31.2049,179100.0],["2018-11-26",31.5081,32.1305,31.4044,31.7076,273600.0],["2018-11-27",31.564,31.8193,31.3246,31.556,283800.0],["2018-11-28",31.6916,31.939,30.8539,31.8911,299600.0],["2018-11-29",31.6438,32.1305,31.2768,31.5161,226800.0],["2018-11-30",31.4842,32.2741,31.4842,32.0906,488100.0],["2018-12-03",32.5294,32.5853,31.7156,32.314,409700.0],["2018-12-04",32.1694,32.3301,30.1935,30.6915,676600.0],["2018-12-06",30.4987,30.6674,29.7436,30.4987,435600.0],["2018-12-07",30.4103,31.1654,29.4866,30.6834,556400.0],["2018-12-10",30.6674,31.2055,29.9605,30.3059,491300.0],["2018-12-11",30.6995,30.828,29.7356,29.8641,306500.0],["2018-12-12",30.2095,31.3903,30.1453,30.8682,676300.0],["2018-12-13",30.9324,30.9324,29.6151,29.8561,530100.0],["2018-12-14",29.4625,30.2738,29.4625,29.5348,407100.0],["2018-12-17",29.4384,30.0971,29.1493,29.2376,492700.0],["2018-12-18",29.3902,29.9445,28.4103,28.4183,594000.0],["2018-12-19",28.4424,29.1252,27.1251,27.3822,751200.0],["2018-12-20",27.2456,27.6633,27.1331,27.4625,681800.0],["2018-12-21",27.3259,28.1211,27.3018,27.4223,1564800.0],["2018-12-24",27.1331,28.8762,26.5388,26.5548,198900.0],["2018-12-26",26.6191,27.6231,26.1773,27.5669,517500.0],["2018-12-27",27.0287,27.9043,26.8842,27.8962,786700.0],["2018-12-28",27.8641,28.2978,27.0609,27.7275,712000.0],["2018-12-31",27.9284,28.3942,27.0368,27.832,618500.0],["2019-01-02",27.3982,28.4745,27.3982,28.3139,496900.0],["2019-01-03",28.2577,29.1091,27.9203,28.7878,720800.0],["2019-01-04",29.2457,29.9766,28.8039,29.8802,621400.0],["2019-01-07",29.5991,30.2015,29.5589,29.7597,585700.0],["2019-01-08",29.8802,30.322,29.2537,30.2899,737800.0],["2019-01-09",30.322,30.7397,29.1573,30.5469,774600.0],["2019-01-10",30.4023,30.828,29.7999,30.2176,554200.0],["2019-01-11",29.9926,30.9565,29.8079,30.2577,324200.0],["2019-01-14",30.1131,30.6031,29.8963,30.2417,619700.0],["2019-01-15",30.2015,30.9967,29.7999,30.33,532800.0],["2019-01-16",30.563,31.7517,30.3943,31.6553,676900.0],["2019-01-17",31.077,33.1654,31.077,32.7076,1216700.0],["2019-01-18",32.8441,33.7759,32.3541,33.7759,809500.0],["2019-01-22",33.5349,34.057,32.8923,33.0771,431200.0],["2019-01-23",33.3421,33.7437,32.4586,32.7879,590100.0],["2019-01-24",32.6112,33.2859,32.4425,32.7799,286400.0],["2019-01-25",33.1092,33.3823,32.5469,33.2618,331200.0],["2019-01-28",32.9325,33.8723,32.9004,33.6233,335700.0],["2019-01-29",33.6474,34.1052,33.6072,33.7277,424100.0],["2019-01-30",33.7759,34.0329,33.4064,33.808,389200.0],["2019-01-31",33.6152,33.8241,32.3622,32.9967,360500.0],["2019-02-01",33.0449,33.4305,33.0449,33.318,334600.0],["2019-02-04",33.2939,33.7919,33.1574,33.7116,294300.0],["2019-02-05",33.7357,33.7678,33.053,33.1975,287300.0],["2019-02-06",33.1092,33.3502,32.7879,32.9485,381600.0],["2019-02-07",33.0931,33.7116,32.8682,33.567,462100.0],["2019-02-08",33.4064,33.6233,32.6835,32.7236,391200.0],["2019-02-11",32.8522,33.9044,32.6915,33.4706,398900.0],["2019-02-12",33.6956,34.0409,33.4466,33.6474,265900.0],["2019-02-13",33.8482,33.8482,33.2216,33.31,358800.0],["2019-02-14",33.0369,33.4707,32.8441,33.069,343800.0],["2019-02-15",33.2859,34.1614,33.1734,34.0891,458600.0],["2019-02-19",33.8321,34.6273,33.7196,34.4666,533700.0],["2019-02-20",34.5389,35.0369,34.1614,34.9646,281100.0],["2019-02-21",35.0691,35.0691,32.9967,34.7478,274300.0],["2019-02-22",34.7719,35.2458,34.6032,35.1333,479400.0],["2019-02-25",35.3904,35.6153,35.0851,35.2056,272600.0],["2019-02-26",35.1815,35.3181,34.7237,34.7317,284400.0],["2019-02-27",34.7317,35.2619,34.6514,35.2458,226900.0],["2019-02-28",35.2699,35.2699,34.8924,35.0851,284000.0],["2019-03-01",35.3181,35.5671,34.9245,35.4627,542900.0],["2019-03-04",35.5112,35.6243,34.7515,35.1879,396700.0],["2019-03-05",35.1959,35.5111,34.6383,35.4222,337100.0],["2019-03-06",35.3333,35.5111,34.1049,34.1373,362200.0],["2019-03-07",34.0968,34.1373,33.4503,33.6928,461000.0],["2019-03-08",33.3937,33.8463,33.3695,33.5877,323900.0],["2019-03-11",33.6039,34.0807,33.3857,34.0645,452700.0],["2019-03-12",34.0645,34.4201,33.7655,34.0241,447600.0],["2019-03-13",34.1777,34.4444,33.8948,34.2262,576600.0],["2019-03-14",34.2181,34.4444,34.1049,34.307,221400.0],["2019-03-15",34.3151,34.7919,34.2262,34.3878,1004400.0],["2019-03-18",34.412,35.0828,34.412,34.8484,333200.0],["2019-03-19",35.099,35.099,33.6362,33.6847,462200.0],["2019-03-20",33.7008,34.2908,32.6017,32.6825,486900.0],["2019-03-21",32.4482,32.9816,32.1087,32.4078,508800.0],["2019-03-22",32.0279,32.2865,30.4035,30.6379,551100.0],["2019-03-25",30.6702,31.2925,30.4681,30.8722,459300.0],["2019-03-26",31.147,31.8582,31.1066,31.8501,453900.0],["2019-03-27",31.6642,32.2542,31.6158,32.1168,430600.0],["2019-03-28",32.1249,32.731,31.9875,32.6987,452700.0],["2019-03-29",32.9169,33.0947,32.4805,32.6502,475600.0],["2019-04-01",32.8927,33.7655,30.2014,33.7008,444700.0],["2019-04-02",33.6928,33.9433,33.4503,33.6928,306100.0],["2019-04-03",34.1777,34.3797,33.8382,33.9918,520700.0],["2019-04-04",34.0564,34.8,33.9837,34.7515,332200.0],["2019-04-05",34.8323,35.1798,34.4767,35.0666,507500.0],["2019-04-08",34.9616,35.2525,34.9131,35.2283,423000.0],["2019-04-09",35.0828,35.0828,34.2504,34.3312,1261400.0],["2019-04-10",34.3797,34.5979,34.0645,34.4363,381500.0],["2019-04-11",34.5979,34.8242,34.1372,34.4201,337100.0],["2019-04-12",34.8323,35.5516,34.4282,35.4788,362500.0],["2019-04-15",35.4707,35.5435,34.8484,35.0262,325100.0],["2019-04-16",35.1394,35.9718,34.8242,35.8829,606000.0],["2019-04-17",34.6545,35.3738,32.1491,35.196,1319400.0],["2019-04-18",34.8808,35.3495,34.3393,34.3555,557100.0],["2019-04-22",34.2342,34.6626,33.5554,33.6928,342500.0],["2019-04-23",33.8221,34.8161,33.6119,34.7676,355900.0],["2019-04-24",34.5737,34.9697,33.9271,34.4201,522900.0],["2019-04-25",34.2666,34.4848,33.62,34.1615,273300.0],["2019-04-26",34.2262,34.8323,34.0079,34.8242,269900.0],["2019-04-29",34.9212,35.6889,34.9212,35.5435,284300.0],["2019-04-30",35.6162,35.7778,35.099,35.3495,333400.0],["2019-05-01",35.1151,35.7132,34.3716,34.6706,1581500.0],["2019-05-02",34.7919,35.8748,33.3533,35.3495,708800.0],["2019-05-03",35.4788,35.988,35.4303,35.9395,542000.0],["2019-05-06",35.2444,36.1577,33.8948,35.8182,408900.0],["2019-05-07",35.3738,35.5031,34.8646,34.9293,601000.0],["2019-05-08",34.4363,35.2929,34.4363,34.5009,537300.0],["2019-05-09",34.1453,34.6545,33.8301,34.4524,310500.0],["2019-05-10",34.3231,34.3878,33.717,34.3312,325700.0],["2019-05-13",33.6362,33.7736,32.4239,32.5047,370800.0],["2019-05-14",32.6745,33.1351,32.4078,33.022,337200.0],["2019-05-15",32.5856,32.7068,32.0441,32.5371,283300.0],["2019-05-16",32.7149,33.2321,32.5128,33.022,258200.0],["2019-05-17",32.5856,33.1755,32.5128,32.6017,256700.0],["2019-05-20",32.3835,32.9492,32.3754,32.5532,278200.0],["2019-05-21",32.6906,32.9977,32.5936,32.8118,323800.0],["2019-05-22",32.6502,32.7391,32.0441,32.1976,246000.0],["2019-05-23",31.6804,31.8905,31.341,31.6481,532400.0],["2019-05-24",31.9148,32.4886,31.7208,32.4158,265400.0],["2019-05-28",32.2138,32.5451,32.0037,32.1007,426600.0],["2019-05-29",31.7047,32.327,31.4945,32.2057,266300.0],["2019-05-30",32.23,32.3027,30.9773,31.2844,292400.0],["2019-05-31",30.7914,31.0824,30.3631,30.6944,718100.0],["2019-06-03",30.6944,31.5592,29.9267,31.2844,442400.0],["2019-06-04",31.6669,32.4156,31.4146,32.375,391400.0],["2019-06-05",32.3261,32.4645,31.5937,32.0169,367300.0],["2019-06-06",31.9355,32.2692,31.4227,32.1715,329500.0],["2019-06-07",31.9274,32.3424,31.6262,31.9518,318300.0],["2019-06-10",32.1471,32.9121,31.9925,32.4401,223600.0],["2019-06-11",32.7412,32.9609,32.5377,32.6598,530600.0],["2019-06-12",32.6354,32.8633,32.2691,32.3912,322000.0],["2019-06-13",32.5133,32.8795,32.2773,32.3831,336800.0],["2019-06-14",32.4075,32.5459,31.8297,32.3505,232900.0],["2019-06-17",32.2041,32.8144,31.7646,31.8541,386500.0],["2019-06-18",31.8866,32.7575,31.3007,32.4889,433600.0],["2019-06-19",32.6517,33.0749,32.3587,32.3831,262200.0],["2019-06-20",32.7168,32.7168,31.968,32.3831,401100.0],["2019-06-21",32.1308,32.6028,31.8378,31.9599,594400.0],["2019-06-24",31.8541,32.2122,31.4553,31.496,380600.0],["2019-06-25",31.6588,31.6669,31.0402,31.4228,327100.0],["2019-06-26",31.3739,31.8215,31.1135,31.3658,437500.0],["2019-06-27",31.3821,31.8297,31.3821,31.7239,384400.0],["2019-06-28",31.9924,32.7412,31.5041,32.6028,874100.0],["2019-07-01",33.0098,33.083,32.3099,32.4808,256100.0],["2019-07-02",32.4238,32.5784,31.5774,31.789,198800.0],["2019-07-03",31.8866,32.204,31.6588,32.0494,181600.0],["2019-07-05",32.261,32.554,32.0494,32.4482,139500.0],["2019-07-08",32.204,32.3587,31.9518,32.0657,575000.0],["2019-07-09",31.6018,32.1878,31.4716,32.1715,700100.0],["2019-07-10",32.2122,32.3668,31.7564,31.8134,397500.0],["2019-07-11",31.6995,31.8785,31.1786,31.8297,763300.0],["2019-07-12",31.9924,32.3017,31.8297,32.1552,357600.0],["2019-07-15",32.2692,32.2692,31.1298,31.2681,416700.0],["2019-07-16",31.5692,31.6018,31.0565,31.5041,502500.0],["2019-07-17",32.2773,32.5621,31.5204,32.2366,1176300.0],["2019-07-18",32.3587,33.0423,32.1308,32.7168,522600.0],["2019-07-19",32.4889,33.3353,32.4238,32.8551,524000.0],["2019-07-22",32.6761,32.7982,32.1389,32.3017,346300.0],["2019-07-23",32.3831,32.7005,32.2447,32.6842,293000.0],["2019-07-24",32.5866,33.7178,32.5866,33.5957,358000.0],["2019-07-25",33.6364,33.8318,33.1074,33.1807,352400.0],["2019-07-26",33.2865,34.0108,33.0749,33.9538,377200.0],["2019-07-29",33.8643,34.1736,32.4889,33.6527,397800.0],["2019-07-30",33.5306,34.0596,33.3272,34.0515,311900.0],["2019-07-31",33.9375,34.2712,33.6771,33.7911,373100.0],["2019-08-01",33.7341,33.9945,31.8053,31.9599,511200.0],["2019-08-02",31.8215,31.8866,30.8693,31.3576,435200.0],["2019-08-05",30.5519,30.674,29.7218,30.2345,421700.0],["2019-08-06",30.5031,30.7228,29.5428,30.0718,604500.0],["2019-08-07",29.4777,29.9334,29.0138,29.8113,565200.0],["2019-08-08",30.1369,30.8042,29.9822,30.7798,465300.0],["2019-08-09",30.6415,30.7961,30.4136,30.6252,338100.0],["2019-08-12",30.1531,30.2427,29.3963,29.4777,351500.0],["2019-08-13",29.4044,30.5112,29.4044,29.795,248400.0],["2019-08-14",28.9487,29.2254,28.2325,28.4766,391400.0],["2019-08-15",28.6231,28.6801,28.1836,28.322,334500.0],["2019-08-16",28.6394,29.323,28.5824,29.2498,440400.0],["2019-08-19",29.8602,29.8602,29.437,29.7137,297900.0],["2019-08-20",29.3719,29.437,29.1114,29.2254,205600.0],["2019-08-21",29.5916,29.5916,29.1684,29.3719,224100.0],["2019-08-22",29.5428,29.6323,29.0382,29.2009,167500.0],["2019-08-23",28.9893,29.4288,27.8581,27.9883,348300.0],["2019-08-26",28.3301,28.3871,27.972,28.2976,247100.0],["2019-08-27",28.3464,28.6638,27.3698,27.6546,362500.0],["2019-08-28",27.4919,28.379,27.4919,27.9965,314600.0],["2019-08-29",28.3383,28.737,28.2894,28.5905,200000.0],["2019-08-30",28.7452,28.9324,28.379,28.5743,187800.0],["2019-09-03",28.2732,28.3627,27.5895,27.8337,303200.0],["2019-09-04",28.2438,28.252,27.768,28.047,394300.0],["2019-09-05",28.5474,29.4825,28.5474,28.9165,456100.0],["2019-09-06",28.9821,28.9821,28.531,28.695,467000.0],["2019-09-09",29.0642,30.5982,28.8919,30.549,954100.0],["2019-09-10",30.7212,31.8369,30.7212,31.6974,692100.0],["2019-09-11",31.9927,32.608,31.3447,32.2142,598800.0],["2019-09-12",31.8451,32.4193,31.5662,31.9927,561100.0],["2019-09-13",32.5095,32.9361,32.1404,32.1404,541100.0],["2019-09-16",31.7056,32.8951,31.6564,32.8377,741700.0],["2019-09-17",32.5013,32.8048,31.5251,31.9763,618300.0],["2019-09-18",31.8779,32.1732,31.5662,31.9681,516200.0],["2019-09-19",31.9107,32.7064,31.7959,31.9927,475800.0],["2019-09-20",32.083,32.3373,31.5169,31.5169,1834800.0],["2019-09-23",31.0822,31.804,30.9345,31.6482,321400.0],["2019-09-24",32.3701,32.3701,30.8361,31.2544,524000.0],["2019-09-25",31.197,31.9681,31.197,31.9107,718900.0],["2019-09-26",31.8779,32.0337,31.3693,31.4349,388900.0],["2019-09-27",31.8205,32.3865,31.3037,31.4267,283800.0],["2019-09-30",31.6154,31.6728,31.2544,31.4185,351900.0],["2019-10-01",31.64,31.9353,30.3931,30.6146,714100.0],["2019-10-02",30.1552,30.7786,29.8517,30.229,481300.0],["2019-10-03",30.0568,30.2618,29.4989,30.0978,283600.0],["2019-10-04",30.1142,30.4095,29.7204,30.3603,283900.0],["2019-10-07",30.2126,30.5079,29.9501,30.1388,478700.0],["2019-10-08",29.5481,29.7778,29.179,29.2528,345100.0],["2019-10-09",29.5646,29.6548,29.0806,29.3431,303800.0],["2019-10-10",29.6548,30.3767,29.54,30.1224,686300.0],["2019-10-11",30.8607,31.3775,30.3603,30.8689,775700.0],["2019-10-14",30.5079,31.156,30.5079,30.8935,463600.0],["2019-10-15",30.9263,31.9025,30.7212,31.5662,740700.0],["2019-10-16",30.065,32.288,30.065,30.9099,1003700.0],["2019-10-17",31.2134,31.4513,30.7622,31.3775,604000.0],["2019-10-18",31.2052,31.8041,31.0822,31.5169,378000.0],["2019-10-21",32.7392,32.7392,32.2306,32.6736,759100.0],["2019-10-22",32.6736,33.2396,32.083,32.8131,442800.0],["2019-10-23",32.7966,33.1084,32.7638,33.0181,297600.0],["2019-10-24",32.9771,32.9771,32.2388,32.3865,387600.0],["2019-10-25",32.3373,32.9607,32.2634,32.4931,324600.0],["2019-10-28",32.7966,33.0755,32.7146,32.9443,311700.0],["2019-10-29",32.7638,33.3053,32.7638,33.1412,303400.0],["2019-10-30",33.1166,33.1166,32.3701,32.6736,244800.0],["2019-10-31",32.4521,32.4521,31.558,31.9927,418500.0],["2019-11-01",32.2963,32.7556,32.1568,32.6982,389700.0],["2019-11-04",33.2068,33.9123,33.1986,33.5185,589600.0],["2019-11-05",33.7974,34.2322,33.4939,33.7564,340800.0],["2019-11-06",33.6088,33.74,32.9853,33.5021,361800.0],["2019-11-07",34.0025,34.3142,33.5924,33.8467,437700.0],["2019-11-08",33.7482,34.2322,33.6498,34.0025,272600.0],["2019-11-11",33.6908,34.06,33.5267,34.0271,299200.0],["2019-11-12",34.0682,34.4783,33.8057,34.1584,325400.0],["2019-11-13",33.6498,33.8631,33.4283,33.7318,440400.0],["2019-11-14",33.4529,33.699,33.2068,33.617,459300.0],["2019-11-15",33.8549,33.9123,33.4365,33.5185,566400.0],["2019-11-18",33.2396,33.4201,32.8377,33.3791,318600.0],["2019-11-19",33.576,33.7728,33.2806,33.7072,345000.0],["2019-11-20",33.3627,33.699,33.0427,33.4447,468600.0],["2019-11-21",33.7482,33.7482,33.1658,33.3463,391700.0],["2019-11-22",33.576,33.7564,33.4119,33.6006,270800.0],["2019-11-25",33.6662,33.9287,33.4119,33.7728,489300.0],["2019-11-26",33.6252,33.9615,33.5103,33.6334,366500.0],["2019-11-27",33.7728,33.9779,33.6498,33.8549,236100.0],["2019-11-29",33.6744,33.9205,33.3135,33.3135,228500.0],["2019-12-02",33.5185,33.8631,33.092,33.215,436700.0],["2019-12-03",32.7064,32.9279,32.4193,32.9197,502100.0],["2019-12-04",33.0271,33.6547,32.928,33.3822,411000.0],["2019-12-05",33.6052,33.919,33.3905,33.7951,386200.0],["2019-12-06",34.2576,34.6706,34.2576,34.3154,452400.0],["2019-12-09",34.1585,34.6458,34.1585,34.2494,534700.0],["2019-12-10",34.4393,34.5632,34.2081,34.5302,414600.0],["2019-12-11",34.5384,34.6788,34.2328,34.2741,348200.0],["2019-12-12",34.4145,35.5047,34.2824,35.1909,718400.0],["2019-12-13",35.9259,36.4132,35.1578,35.4139,1142800.0],["2019-12-16",35.9094,36.0993,35.5543,35.6781,1053100.0],["2019-12-17",35.6616,36.1902,35.5956,36.1737,537200.0],["2019-12-18",36.1572,36.4793,35.9672,36.215,593400.0],["2019-12-19",36.2397,36.3389,35.992,36.2067,630900.0],["2019-12-20",36.3389,36.6775,36.1076,36.3223,2065700.0],["2019-12-23",36.6857,36.6857,36.0333,36.1654,430800.0],["2019-12-24",36.2397,36.3471,35.9672,36.3141,140200.0],["2019-12-26",36.4214,36.6692,36.0993,36.4627,215600.0],["2019-12-27",36.471,36.504,36.0911,36.1737,388200.0],["2019-12-30",36.4132,36.5949,36.1241,36.2976,305500.0],["2019-12-31",36.215,36.5536,36.0333,36.2397,404900.0],["2020-01-02",36.4462,36.5371,35.8598,36.2315,578000.0],["2020-01-03",35.5873,36.0663,35.4717,35.9177,471000.0],["2020-01-06",35.4552,35.7607,35.29,35.5377,493400.0],["2020-01-07",35.513,35.9094,35.3395,35.5625,369400.0],["2020-01-08",35.3148,36.025,35.2982,35.8516,373700.0],["2020-01-09",36.1571,36.2315,35.8929,36.058,414500.0],["2020-01-10",36.0498,36.0663,35.5956,35.7442,480300.0],["2020-01-13",35.8598,36.3141,35.6534,36.248,400500.0],["2020-01-14",36.2232,36.4545,35.9672,36.4214,498900.0],["2020-01-15",36.2315,36.5371,35.8268,36.1241,838600.0],["2020-01-16",35.6699,36.3389,35.3891,36.0993,812000.0],["2020-01-17",36.3801,36.3801,35.6781,35.9755,639500.0],["2020-01-21",35.6203,35.802,35.1826,35.2404,464000.0],["2020-01-22",35.2404,35.4386,34.8357,35.0422,508100.0],["2020-01-23",34.8192,35.1,34.5219,35.0587,503000.0],["2020-01-24",35.0257,35.0587,34.0512,34.3154,598600.0],["2020-01-27",33.4896,33.9025,33.3244,33.6134,557100.0],["2020-01-28",33.9025,34.1503,33.7125,33.8199,222200.0],["2020-01-29",33.8117,34.0759,33.217,33.25,436000.0],["2020-01-30",32.961,34.0925,32.8619,33.7125,296900.0],["2020-01-31",33.3409,33.4813,32.7545,32.8206,541000.0],["2020-02-03",33.1427,33.3905,32.8784,33.25,472000.0],["2020-02-04",33.8199,34.0016,33.1922,33.2666,518400.0],["2020-02-05",33.8695,34.2989,33.8695,34.1833,337000.0],["2020-02-06",34.4806,34.4806,33.7704,33.886,246500.0],["2020-02-07",33.6382,33.8034,33.3326,33.4565,353200.0],["2020-02-10",33.2253,33.3904,33.1757,33.3822,261800.0],["2020-02-11",33.4896,33.9438,33.217,33.4896,223900.0],["2020-02-12",33.853,33.9355,33.5804,33.696,267500.0],["2020-02-13",33.5556,33.8364,33.5556,33.8199,371100.0],["2020-02-14",33.696,33.7456,33.1922,33.3987,269900.0],["2020-02-18",33.217,33.4565,32.6059,32.7463,378600.0],["2020-02-19",32.8123,33.0271,32.6802,32.8867,321000.0],["2020-02-20",32.8371,33.5391,32.8371,33.1509,243700.0],["2020-02-21",33.0518,33.0518,32.5315,32.8536,339300.0],["2020-02-24",31.6809,31.813,31.301,31.6231,487100.0],["2020-02-25",31.6561,31.6561,30.2851,30.3182,786000.0],["2020-02-26",30.5577,30.6568,29.6905,29.8226,635100.0],["2020-02-27",29.1289,30.0621,28.8233,28.8729,997700.0],["2020-02-28",28.0057,28.6581,27.2872,27.6671,1092700.0],["2020-03-02",27.6671,28.9968,27.4936,28.9802,655900.0],["2020-03-03",28.8646,29.4014,27.3037,27.5928,971000.0],["2020-03-04",28.0673,28.492,27.0183,28.417,989000.0],["2020-03-05",27.4762,27.8259,27.0765,27.4346,946900.0],["2020-03-06",26.1607,26.91,25.0283,25.5445,916600.0],["2020-03-09",19.1917,23.6462,19.1917,19.4498,2518500.0],["2020-03-10",20.5072,20.6987,18.5423,20.5655,2301400.0],["2020-03-11",19.941,20.0826,17.6597,17.7513,2248200.0],["2020-03-12",16.161,17.8512,15.1952,16.6855,2711400.0],["2020-03-13",18.1509,19.2666,16.7854,19.2083,1053500.0],["2020-03-16",16.6522,17.0685,15.9195,16.8687,2381100.0],["2020-03-17",17.1352,18.2758,15.828,16.0694,1924500.0],["2020-03-18",15.5199,15.8779,12.6557,13.6132,1596900.0],["2020-03-19",13.7631,14.3292,12.6557,13.9462,2024700.0],["2020-03-20",14.0129,14.2876,12.6973,12.9055,1611300.0],["2020-03-23",13.0637,13.5716,11.923,12.8222,1096000.0],["2020-03-24",13.6215,15.5116,13.5549,15.5032,782000.0],["2020-03-25",15.803,17.3849,14.604,15.8696,939700.0],["2020-03-26",16.0028,17.9594,15.8446,17.7013,944400.0],["2020-03-27",16.594,17.3933,16.1943,16.5606,924700.0],["2020-03-30",16.4191,16.5856,15.6448,16.0694,990200.0],["2020-03-31",15.8779,16.519,15.7031,16.2526,762300.0],["2020-04-01",15.4033,15.4033,14.579,14.6623,746600.0],["2020-04-02",14.579,15.5782,14.4541,15.1369,726000.0],["2020-04-03",14.8871,16.0278,14.2793,14.8122,680800.0],["2020-04-06",15.7364,17.335,15.5199,16.3109,779800.0],["2020-04-07",17.2018,18.0344,16.3858,16.7105,905400.0],["2020-04-08",17.0852,18.1593,16.7605,17.9594,667000.0],["2020-04-09",18.6505,19.4914,18.3424,19.0418,1263000.0],["2020-04-13",18.9919,19.0252,17.4599,17.8512,725400.0],["2020-04-14",18.6005,18.6005,16.6106,16.9187,815500.0],["2020-04-15",15.9362,16.2443,15.37,15.4533,632600.0],["2020-04-16",15.42,15.42,14.2876,14.5291,1050800.0],["2020-04-17",15.3117,15.8613,14.9454,15.3201,1373600.0],["2020-04-20",14.7039,15.5199,14.3709,15.3117,1163400.0],["2020-04-21",14.5457,14.9037,13.6632,14.604,1046200.0],["2020-04-22",15.0536,15.3534,14.7705,14.9537,619600.0],["2020-04-23",15.0869,15.6198,14.9953,15.2035,525000.0],["2020-04-24",15.2368,15.7447,14.8038,15.6864,570500.0],["2020-04-27",15.9528,17.2184,15.8196,17.0019,503800.0],["2020-04-28",17.8429,18.2259,17.2267,17.4682,637600.0],["2020-04-29",16.8271,18.2925,16.6855,17.9844,1666600.0],["2020-04-30",17.285,17.8345,16.9853,17.4099,649600.0],["2020-05-01",16.136,16.8354,16.0028,16.4607,762600.0],["2020-05-04",16.0861,16.8687,15.753,16.7605,713900.0],["2020-05-05",17.5598,17.8179,16.3775,16.4441,772100.0],["2020-05-06",16.5357,16.7771,15.5282,15.6198,765700.0],["2020-05-07",15.8279,16.2942,15.4116,15.6281,937800.0],["2020-05-08",16.2526,16.9603,16.0611,16.9187,996600.0],["2020-05-11",16.4191,16.4191,15.4116,15.4616,1105300.0],["2020-05-12",15.4949,15.803,14.5374,14.5707,854900.0],["2020-05-13",14.2543,14.4375,13.022,13.2219,1125600.0],["2020-05-14",12.9138,13.9379,12.3893,13.9129,738200.0],["2020-05-15",13.7631,13.9462,13.455,13.7298,489000.0],["2020-05-18",14.6123,15.8779,14.4208,15.6864,711800.0],["2020-05-19",15.5365,15.9362,14.8538,14.8538,841700.0],["2020-05-20",15.2368,16.1277,15.2368,15.7613,633000.0],["2020-05-21",15.7114,16.3275,15.6531,16.0777,758400.0],["2020-05-22",16.2109,16.4358,15.8279,16.0611,488600.0],["2020-05-26",17.0269,18.0593,16.7188,17.9511,927000.0],["2020-05-27",18.9586,19.6247,18.126,19.5664,1157400.0],["2020-05-28",19.9827,19.9827,18.7088,18.8087,618200.0],["2020-05-29",18.1676,18.867,17.7596,18.0011,538700.0],["2020-06-01",18.2842,18.9752,18.026,18.5423,608100.0],["2020-06-02",18.892,19.2417,18.1759,18.4257,442300.0],["2020-06-03",19.2167,20.2075,19.1417,19.7496,579100.0],["2020-06-04",19.9011,21.0297,19.4548,20.9792,566500.0],["2020-06-05",23.0425,23.7837,22.3014,22.7815,971900.0],["2020-06-08",23.5816,24.0027,22.5709,23.1857,879100.0],["2020-06-09",22.3183,23.0173,21.695,22.3267,598400.0],["2020-06-10",22.0487,22.3351,20.4991,20.5075,437400.0],["2020-06-11",18.9158,19.2442,17.9894,18.082,656800.0],["2020-06-12",19.4127,19.4127,18.0652,18.9242,695900.0],["2020-06-15",17.8799,19.3621,17.6862,19.0421,459100.0],["2020-06-16",20.2549,20.676,19.3116,20.1622,606000.0],["2020-06-17",20.7265,20.7265,19.2948,19.4127,569400.0],["2020-06-18",19.0337,19.859,18.9495,19.4043,549200.0],["2020-06-19",19.7327,20.1033,18.4947,19.0758,1272900.0],["2020-06-22",18.7894,19.2611,18.5621,18.941,381700.0],["2020-06-23",19.4464,19.6064,18.4441,18.5368,464600.0],["2020-06-24",18.0904,18.1073,17.0798,17.2398,461600.0],["2020-06-25",16.9956,17.9557,16.9113,17.8714,510800.0],["2020-06-26",17.4167,17.4167,15.8081,15.9597,1626800.0],["2020-06-29",16.3302,17.4082,16.2713,17.3072,703400.0],["2020-06-30",17.0461,17.9978,17.0461,17.8546,446500.0],["2020-07-01",17.8714,17.8714,16.3723,16.4566,592400.0],["2020-07-02",17.1893,17.4082,16.305,16.3892,509600.0],["2020-07-06",17.0461,17.3661,16.3892,16.5997,346100.0],["2020-07-07",16.2292,16.5155,15.8081,15.8502,520600.0],["2020-07-08",15.8165,16.1449,15.2943,15.9765,529000.0],["2020-07-09",15.707,16.684,14.8901,15.0585,599000.0],["2020-07-10",15.0501,16.0186,15.0501,15.9849,458400.0],["2020-07-13",16.3723,16.3892,15.5891,15.9512,583200.0],["2020-07-14",16.0355,16.0776,15.4206,15.5722,389700.0],["2020-07-15",16.2292,16.785,15.9681,16.7176,712700.0],["2020-07-16",16.4229,16.8524,16.1028,16.4734,393700.0],["2020-07-17",16.3892,16.5745,15.7828,15.7996,317400.0],["2020-07-20",15.4964,15.6733,14.8732,15.1764,857800.0],["2020-07-21",15.5301,16.2797,15.5133,16.246,751300.0],["2020-07-22",15.1596,16.2965,15.1596,16.1281,806000.0],["2020-07-23",16.2376,16.9871,15.8839,16.6081,813100.0],["2020-07-24",16.5745,16.8271,16.1786,16.2292,549400.0],["2020-07-27",16.0523,16.1281,15.6649,15.867,530900.0],["2020-07-28",15.7407,15.9933,15.6228,15.6733,393600.0],["2020-07-29",15.6649,16.6418,15.5386,16.625,561500.0],["2020-07-30",16.0776,16.3892,15.5301,16.2881,494100.0],["2020-07-31",16.1197,16.3302,15.707,16.0523,485200.0],["2020-08-03",16.2376,16.305,15.8249,15.9512,379500.0],["2020-08-04",16.0186,16.0186,15.5975,15.6649,476300.0],["2020-08-05",15.9344,16.4818,15.8586,16.4313,387000.0],["2020-08-06",16.1786,16.6587,16.1786,16.3386,322200.0],["2020-08-07",16.1365,17.2482,16.0523,17.2398,352700.0],["2020-08-10",17.5009,18.3178,17.2735,17.8293,541800.0],["2020-08-11",18.4863,18.8063,17.9472,18.0904,539000.0],["2020-08-12",18.621,18.6463,17.7114,18.1325,526600.0],["2020-08-13",17.8715,18.0736,17.6862,17.7704,440200.0],["2020-08-14",17.5177,18.4947,17.2819,18.1578,342900.0],["2020-08-17",17.9641,18.0146,17.5093,17.8462,384400.0],["2020-08-18",17.8883,17.8883,16.9956,17.0377,402200.0],["2020-08-19",17.0882,17.5598,16.9113,17.2482,311300.0],["2020-08-20",16.9787,17.0461,16.7176,16.844,388500.0],["2020-08-21",16.7934,16.844,16.2629,16.4481,334200.0],["2020-08-24",16.684,17.4588,16.4144,17.3746,506000.0],["2020-08-25",17.6777,17.8462,17.1556,17.3409,262400.0],["2020-08-26",17.4167,17.4167,16.4987,16.5239,324500.0],["2020-08-27",16.5492,17.1808,16.5492,16.9787,387700.0],["2020-08-28",17.164,17.3156,16.8861,17.1724,388600.0],["2020-08-31",17.0629,17.4672,16.8524,16.8524,568500.0],["2020-09-01",16.625,17.1303,16.1365,16.7682,314200.0],["2020-09-02",16.8187,17.0208,16.625,16.8945,338100.0],["2020-09-03",17.0208,17.7114,16.7766,16.8103,563100.0],["2020-09-04",17.314,17.8945,17.1689,17.7238,526500.0],["2020-09-08",17.4762,17.4762,16.5883,16.8871,560300.0],["2020-09-09",16.9042,17.0323,16.5371,16.8957,461300.0],["2020-09-10",17.0664,17.203,16.5029,16.5798,576900.0],["2020-09-11",16.6481,16.8103,16.3578,16.7078,453600.0],["2020-09-14",16.8359,17.2371,16.6054,17.0835,370100.0],["2020-09-15",17.9116,17.9116,16.8188,16.87,534400.0],["2020-09-16",16.8017,17.314,16.5542,17.1432,606100.0],["2020-09-17",16.7761,17.203,16.742,17.1347,402400.0],["2020-09-18",17.2713,17.2969,16.8103,16.9383,1687800.0],["2020-09-21",16.4859,16.7761,15.8285,15.948,637300.0],["2020-09-22",16.0334,16.2724,15.2052,15.3589,595300.0],["2020-09-23",15.487,15.8968,15.2308,15.2479,636300.0],["2020-09-24",15.3162,15.598,14.9576,15.1711,436300.0],["2020-09-25",14.9406,15.6663,14.8723,15.5723,474100.0],["2020-09-28",15.9138,16.4859,15.9138,16.3407,419800.0],["2020-09-29",16.2297,16.298,15.726,16.0163,351600.0],["2020-09-30",16.187,16.52,15.9309,16.059,431700.0],["2020-10-01",16.0419,16.4005,15.9821,16.298,449400.0],["2020-10-02",15.8968,16.9127,15.8712,16.7591,400100.0],["2020-10-05",16.9725,18.0653,16.9554,18.0055,552400.0],["2020-10-06",18.1763,19.0386,17.9885,18.0824,565500.0],["2020-10-07",18.3897,19.0727,18.3299,18.791,428100.0],["2020-10-08",19.491,19.6362,18.8934,19.1581,385500.0],["2020-10-09",19.4313,19.5764,18.7397,18.808,341800.0],["2020-10-12",18.7056,19.0898,18.0141,19.0471,286500.0],["2020-10-13",18.8763,18.8934,18.2873,18.347,287400.0],["2020-10-14",18.3556,18.6714,18.0226,18.125,363000.0],["2020-10-15",17.8604,18.7227,17.8177,18.6971,213600.0],["2020-10-16",18.5178,18.791,18.2873,18.458,266700.0],["2020-10-19",18.6714,18.8934,18.4153,18.458,297700.0],["2020-10-20",18.3812,19.4142,18.3812,19.1069,422900.0],["2020-10-21",19.6362,20.618,19.474,19.7216,591700.0],["2020-10-22",19.8667,20.7631,19.7301,20.6948,442300.0],["2020-10-23",20.9509,21.1815,20.0118,20.4046,357500.0],["2020-10-26",19.9691,20.063,19.4996,19.8923,334400.0],["2020-10-27",19.7984,19.9094,19.2435,19.2605,413100.0],["2020-10-28",18.6885,19.1581,18.4751,18.7568,433600.0],["2020-10-29",18.6458,19.2861,18.2104,19.1752,530500.0],["2020-10-30",19.1325,19.5423,18.9703,19.5252,395800.0],["2020-11-02",19.9008,20.1484,19.5081,19.9862,284800.0],["2020-11-03",20.6095,20.7973,20.268,20.6351,395500.0],["2020-11-04",19.8155,19.8155,18.7568,18.8251,439200.0],["2020-11-05",18.8593,19.8582,18.8593,19.713,341000.0],["2020-11-06",20.0631,20.2167,19.0898,19.1495,310900.0],["2020-11-09",21.3437,23.6915,20.729,23.0085,761600.0],["2020-11-10",23.239,24.0244,22.8377,23.7,467200.0],["2020-11-11",23.811,23.8878,22.4962,23.0426,415600.0],["2020-11-12",22.5816,23.0085,22.1291,22.5987,452200.0],["2020-11-13",22.9573,23.7427,22.9573,23.5378,354500.0],["2020-11-16",24.6391,25.1343,24.0586,24.6562,478900.0],["2020-11-17",23.9903,24.955,23.4695,24.7672,408200.0],["2020-11-18",24.9294,25.1002,24.0927,24.1183,393800.0],["2020-11-19",23.9988,24.2464,22.9231,24.1354,292000.0],["2020-11-20",23.7,23.8878,23.3756,23.7342,293700.0],["2020-11-23",24.1098,24.6989,23.9732,24.5794,416800.0],["2020-11-24",25.0916,26.4149,25.0148,26.2271,506500.0],["2020-11-25",25.8941,25.9966,25.1002,25.9112,408200.0],["2020-11-27",25.7234,25.7234,25.0062,25.3136,115600.0],["2020-11-30",25.2282,25.3819,23.9049,23.9818,569300.0],["2020-12-01",24.5367,25.0745,24.2208,24.4769,417700.0],["2020-12-02",24.2379,25.2794,24.144,25.1428,312400.0],["2020-12-03",25.5478,25.5651,24.7034,25.2721,334100.0],["2020-12-04",25.7201,26.0476,25.1773,26.039,326600.0],["2020-12-07",25.7805,25.9011,25.2462,25.6943,231100.0],["2020-12-08",25.341,26.3836,25.341,26.2975,467400.0],["2020-12-09",26.6249,26.711,25.9873,26.2199,386500.0],["2020-12-10",26.1596,26.5904,25.8494,26.5559,259600.0],["2020-12-11",26.0217,26.5473,25.8925,26.2716,307600.0],["2020-12-14",27.1677,27.3056,26.3233,26.4956,481200.0],["2020-12-15",26.9006,27.9432,26.6076,27.857,541800.0],["2020-12-16",27.8657,28.2879,27.6933,28.0294,683600.0],["2020-12-17",28.0035,28.3482,27.6589,28.2879,586800.0],["2020-12-18",28.3482,28.8135,27.5296,27.9949,2039100.0],["2020-12-21",28.0983,28.7445,27.4779,27.7623,369300.0],["2020-12-22",27.8398,28.1328,27.5555,28.0983,439700.0],["2020-12-23",28.4085,29.3046,28.038,29.2615,604100.0],["2020-12-24",29.2874,29.52,28.9427,29.4856,215000.0],["2020-12-28",29.6665,30.0628,29.2357,29.7871,630700.0],["2020-12-29",29.7785,29.7785,28.7704,28.8652,447800.0],["2020-12-30",28.8824,29.589,28.8135,29.0116,281800.0],["2020-12-31",28.9944,29.5803,28.6928,29.3132,335100.0],["2021-01-04",29.5631,29.7096,28.0207,28.8221,495200.0],["2021-01-05",28.9858,29.8044,28.4602,29.4338,496600.0],["2021-01-06",30.1576,33.0355,29.4425,32.3117,864200.0],["2021-01-07",32.5272,33.7852,32.0446,33.4664,636500.0],["2021-01-08",33.1906,33.6732,32.0274,32.7857,443500.0],["2021-01-11",32.2084,33.7766,32.1136,33.6301,345600.0],["2021-01-12",33.7765,34.5606,33.587,34.4572,503800.0],["2021-01-13",34.1471,34.4573,33.3199,34.2418,418400.0],["2021-01-14",34.5606,35.6808,34.0437,35.4998,632300.0],["2021-01-15",34.8191,35.3103,34.1298,34.2677,474000.0],["2021-01-19",34.8622,34.8622,33.8627,34.5176,343500.0],["2021-01-20",33.9489,34.6727,33.4147,34.0092,441100.0],["2021-01-21",34.8881,34.8881,32.2514,32.3634,846900.0],["2021-01-22",32.1394,32.9408,31.8034,32.8891,650600.0],["2021-01-25",32.3462,32.3634,31.0193,32.0274,420400.0],["2021-01-26",32.5099,32.5099,31.3036,31.3898,389400.0],["2021-01-27",30.5885,30.666,29.5803,29.6665,565200.0],["2021-01-28",30.3558,30.9245,29.813,30.5626,398700.0],["2021-01-29",30.5195,30.5195,29.3908,29.4166,424300.0],["2021-02-01",29.5631,30.0887,29.0289,29.925,463700.0],["2021-02-02",30.5971,31.1399,30.2352,30.7005,306300.0],["2021-02-03",30.554,30.9417,30.0715,30.7952,306800.0],["2021-02-04",31.1399,31.9929,30.9245,31.924,385400.0],["2021-02-05",32.4324,32.4324,31.7172,32.1394,200000.0],["2021-02-08",32.3807,32.665,31.8809,32.6047,295400.0],["2021-02-09",32.2601,33.1562,31.7948,33.0872,217600.0],["2021-02-10",32.9752,33.5094,32.734,32.8891,243700.0],["2021-02-11",32.665,33.1475,31.9068,32.1222,609600.0],["2021-02-12",31.8551,32.665,31.5018,32.0016,254500.0],["2021-02-16",32.5444,32.958,31.8809,32.7426,335100.0],["2021-02-17",32.5013,32.8287,32.0963,32.3462,299800.0],["2021-02-18",31.9757,32.2687,31.3553,31.407,360500.0],["2021-02-19",31.631,32.5789,31.407,32.5358,376600.0],["2021-02-22",32.2428,33.6559,32.0963,33.3888,429700.0],["2021-02-23",33.3802,34.1471,32.3204,34.0523,379500.0],["2021-02-24",34.4056,35.5257,34.0867,34.8278,698300.0],["2021-02-25",34.9656,35.1552,32.958,32.9924,450600.0],["2021-02-26",32.5185,33.2854,31.7086,32.5272,863800.0],["2021-03-01",33.2854,35.0345,33.0183,34.733,668600.0],["2021-03-02",34.4573,34.845,33.7507,34.0695,435400.0],["2021-03-03",34.4314,35.7583,34.3711,34.6899,373300.0],["2021-03-04",34.6382,35.4051,33.6301,33.923,441500.0],["2021-03-05",35.1377,35.8144,34.2614,35.797,740100.0],["2021-03-08",35.9966,37.5583,35.9879,36.6473,470800.0],["2021-03-09",36.5518,36.6213,34.9555,36.0486,439100.0],["2021-03-10",36.1614,37.7405,36.1614,37.645,426800.0],["2021-03-11",37.8706,38.6514,37.2199,38.4953,405800.0],["2021-03-12",39.0418,39.5798,38.5213,39.1373,496300.0],["2021-03-15",39.4323,39.4323,37.94,38.6601,324400.0],["2021-03-16",38.4692,38.4692,37.272,38.1395,305300.0],["2021-03-17",38.8423,39.2935,38.2003,39.2154,598700.0],["2021-03-18",39.4756,41.0981,38.7729,38.9204,524400.0],["2021-03-19",38.5386,39.2414,37.4541,38.6254,1616600.0],["2021-03-22",38.1829,38.261,36.6646,37.1331,317400.0],["2021-03-23",36.5952,36.9943,34.7906,35.0943,455900.0],["2021-03-24",35.8231,36.8815,34.8947,34.9294,411900.0],["2021-03-25",34.7212,35.7623,33.8363,35.6235,603700.0],["2021-03-26",36.5085,38.1048,35.6843,36.8121,371100.0],["2021-03-29",35.9966,36.5432,34.8947,35.6235,532100.0],["2021-03-30",36.0139,36.8729,36.0139,36.4824,262300.0],["2021-03-31",36.2569,37.1071,36.1354,36.4477,473100.0],["2021-04-01",36.1961,36.5692,35.8578,36.5432,280800.0],["2021-04-05",36.9856,37.3934,36.1788,36.4824,294500.0],["2021-04-06",36.3436,36.8121,35.9792,36.04,209200.0],["2021-04-07",37.1331,37.1331,35.6322,35.8231,395300.0],["2021-04-08",35.6669,36.04,35.0162,35.9619,247600.0],["2021-04-09",36.0747,36.6473,35.3979,36.5605,343700.0],["2021-04-12",36.8642,37.2459,36.5085,36.9509,265400.0],["2021-04-13",36.4998,36.7948,35.8664,36.6039,417700.0],["2021-04-14",36.3089,37.966,36.3089,37.3674,357400.0],["2021-04-15",37.3414,37.6103,36.2829,37.298,333300.0],["2021-04-16",37.8446,38.0701,37.0984,37.6624,256400.0],["2021-04-19",37.5062,37.8446,36.734,37.5409,482700.0],["2021-04-20",37.5235,37.5235,34.9208,35.3979,507600.0],["2021-04-21",37.1939,38.6775,35.9792,38.5907,978000.0],["2021-04-22",38.8423,39.1807,37.6884,37.6971,504400.0],["2021-04-23",37.6884,39.5624,37.3847,39.2154,503100.0],["2021-04-26",39.9268,40.5601,39.4496,39.5277,352400.0],["2021-04-27",39.5798,40.3606,39.5277,40.1263,259600.0],["2021-04-28",40.4387,41.1241,40.1871,40.7857,578200.0],["2021-04-29",41.2455,41.8789,40.9506,41.4711,466100.0],["2021-04-30",40.9939,41.4885,38.3391,40.1177,739800.0],["2021-05-03",40.777,41.7314,40.0656,41.1501,564100.0],["2021-05-04",40.9679,41.9656,40.2912,41.6707,498400.0],["2021-05-05",41.8008,41.9917,41.098,41.6967,456100.0],["2021-05-06",42.0264,42.8159,41.5145,42.8159,480900.0],["2021-05-07",41.8702,43.1022,41.3844,43.0328,286200.0],["2021-05-10",43.215,43.6228,42.5383,42.5556,474100.0],["2021-05-11",41.8095,43.267,41.6533,42.7465,706300.0],["2021-05-12",43.0501,43.4839,40.9592,41.1328,517100.0],["2021-05-13",40.5775,43.189,40.5775,42.92,434900.0],["2021-05-14",42.8332,43.5186,42.5036,43.3972,350100.0],["2021-05-17",43.2931,43.7442,42.6424,43.6228,442700.0],["2021-05-18",43.562,43.9785,43.0328,43.1109,465600.0],["2021-05-19",42.1739,42.6684,41.4104,42.5816,288900.0],["2021-05-20",42.5816,42.6857,41.2369,42.3474,252200.0],["2021-05-21",42.946,43.4666,42.7378,43.1109,297300.0],["2021-05-24",43.2584,43.3364,42.6424,43.0241,198900.0],["2021-05-25",43.0328,43.6835,41.636,41.6967,350400.0],["2021-05-26",41.7227,42.6424,41.6533,42.5816,254000.0],["2021-05-27",43.2931,43.5533,42.8332,43.0154,385300.0],["2021-05-28",43.3365,43.3365,42.1218,42.9547,353100.0],["2021-06-01",43.3625,43.7355,42.9981,43.3972,308900.0],["2021-06-02",43.7355,43.9004,42.6337,42.9981,357200.0],["2021-06-03",42.7985,43.3885,42.7725,43.0328,386500.0],["2021-06-04",42.9281,43.1898,42.3611,43.0066,239000.0],["2021-06-07",43.1549,43.53,42.5792,42.9804,401800.0],["2021-06-08",42.6228,43.2509,42.1343,43.059,338300.0],["2021-06-09",42.6228,42.7362,41.9336,41.986,300800.0],["2021-06-10",42.6926,43.0066,41.1311,41.1485,265700.0],["2021-06-11",41.5411,41.8202,41.1136,41.3928,242000.0],["2021-06-14",41.227,41.6632,40.0145,40.4245,247800.0],["2021-06-15",40.5117,41.7592,40.4158,41.4015,319600.0],["2021-06-16",41.227,42.5094,40.8694,42.2564,402900.0],["2021-06-17",42.4832,42.4832,39.4213,39.6045,467500.0],["2021-06-18",38.7758,39.3864,37.7028,37.7202,950000.0],["2021-06-21",38.2872,40.154,38.2872,40.0319,442500.0],["2021-06-22",39.8662,39.9709,39.1683,39.7353,290600.0],["2021-06-23",40.0145,40.1192,39.683,39.7441,274200.0],["2021-06-24",39.7877,40.4158,39.3777,40.3809,315400.0],["2021-06-25",40.5292,41.1485,40.2413,40.5815,1144300.0],["2021-06-28",39.4736,40.3634,38.6187,39.4387,346800.0],["2021-06-29",39.7441,40.0755,38.5402,38.7234,307700.0],["2021-06-30",38.4094,38.9589,38.4094,38.767,385800.0],["2021-07-01",39.1683,39.4475,38.7409,39.1857,356000.0],["2021-07-02",39.0374,39.0374,38.296,38.706,337500.0],["2021-07-06",38.4006,38.4006,36.9264,37.38,329400.0],["2021-07-07",37.0223,37.7813,36.97,37.1096,270200.0],["2021-07-08",36.1325,37.0747,35.8011,36.6647,465600.0],["2021-07-09",37.5806,38.61,37.1008,38.4792,347600.0],["2021-07-12",37.9732,38.7932,37.4585,38.7321,276500.0],["2021-07-13",38.6013,38.8194,37.5196,37.8423,271200.0],["2021-07-14",38.104,38.7932,37.0834,37.537,271200.0],["2021-07-15",37.0834,38.4355,36.8915,38.2262,432900.0],["2021-07-16",38.6449,38.6972,36.6821,36.7606,403000.0],["2021-07-19",34.0825,36.0279,34.0825,35.1817,520200.0],["2021-07-20",35.2515,37.38,35.2253,36.4815,737900.0],["2021-07-21",38.767,39.2555,37.886,38.0255,802800.0],["2021-07-22",37.8249,37.8423,36.9089,37.0834,372900.0],["2021-07-23",37.6417,38.3134,36.9613,37.8249,362600.0],["2021-07-26",37.9209,38.7147,37.8249,38.1564,247600.0],["2021-07-27",37.8336,38.6449,37.1706,38.0953,316500.0],["2021-07-28",38.2611,38.8543,37.476,38.4443,373900.0],["2021-07-29",38.9328,39.2555,38.514,38.5751,240400.0],["2021-07-30",38.3309,39.0985,37.8249,38.1302,351800.0],["2021-08-02",38.2436,39.0462,37.0834,37.1794,326100.0],["2021-08-03",37.4236,37.7202,36.5164,37.5981,372500.0],["2021-08-04",36.9002,37.5981,36.7257,36.97,352800.0],["2021-08-05",37.3189,38.043,37.3189,37.7813,213000.0],["2021-08-06",38.5838,39.6743,37.8074,39.2381,345300.0],["2021-08-09",38.9764,39.273,38.5053,38.6536,221700.0],["2021-08-10",38.4268,39.8662,38.4181,39.7004,334300.0],["2021-08-11",39.8575,40.3285,39.4213,40.2936,268100.0],["2021-08-12",40.3809,40.4681,39.7877,40.1453,254000.0],["2021-08-13",40.1192,40.2936,39.587,39.8487,191800.0],["2021-08-16",39.3602,40.1192,38.9589,39.9011,295900.0],["2021-08-17",39.9709,40.093,38.8892,39.4911,415400.0],["2021-08-18",39.2817,39.9534,38.7932,38.863,288500.0],["2021-08-19",38.3396,38.9066,37.886,38.3832,362800.0],["2021-08-20",38.3308,39.2381,38.3221,39.2119,397100.0],["2021-08-23",39.6132,39.8923,39.3428,39.7092,348300.0],["2021-08-24",39.7266,40.0755,39.6219,39.7179,234900.0],["2021-08-25",39.8924,40.6338,39.7789,40.0668,187600.0],["2021-08-26",40.1715,40.2151,39.1596,39.3602,239300.0],["2021-08-27",39.6045,40.8258,39.6045,40.7036,380600.0],["2021-08-30",40.7036,40.8258,39.5696,39.6917,211600.0],["2021-08-31",39.8924,40.3373,39.5609,40.093,272000.0],["2021-09-01",39.7441,40.0755,39.273,39.7528,395500.0],["2021-09-02",39.7789,40.0668,39.3253,39.4736,354700.0],["2021-09-03",39.4912,40.0879,39.0699,39.2367,252400.0],["2021-09-07",39.5614,40.2722,39.3859,39.6842,366800.0],["2021-09-08",39.4473,39.4999,38.3415,38.754,313500.0],["2021-09-09",38.7803,39.6491,38.6136,38.9471,366300.0],["2021-09-10",39.3244,39.3595,37.9291,38.0256,475100.0],["2021-09-13",38.5873,38.7891,37.9817,38.6136,383000.0],["2021-09-14",38.8505,38.9383,37.3411,37.5693,386100.0],["2021-09-15",37.6834,38.6838,37.5254,38.2801,306700.0],["2021-09-16",38.596,39.0436,38.0958,38.5171,307900.0],["2021-09-17",38.6838,39.1665,38.1134,38.2889,1500500.0],["2021-09-20",37.1217,38.0607,36.56,37.3674,368300.0],["2021-09-21",37.5517,38.5258,37.0427,37.1831,217900.0],["2021-09-22",37.6834,38.2889,37.3587,37.894,218600.0],["2021-09-23",38.245,39.8861,38.245,39.5614,243800.0],["2021-09-24",39.5,40.1494,38.9032,39.8071,269100.0],["2021-09-27",40.2283,42.2117,40.2283,41.8168,356300.0],["2021-09-28",42.1151,42.2907,41.1059,41.2376,253900.0],["2021-09-29",40.8953,41.7027,40.7461,41.5447,182600.0],["2021-09-30",41.8694,41.9923,41.3253,41.3516,361500.0],["2021-10-01",41.3955,42.7207,41.2639,42.3521,313800.0],["2021-10-04",42.3521,42.9488,42.1415,42.7558,770000.0],["2021-10-05",43.1507,43.528,42.4574,42.9225,417000.0],["2021-10-06",42.3784,42.5188,41.3165,42.3433,534400.0],["2021-10-07",42.7733,43.1858,42.396,43.0717,302300.0],["2021-10-08",42.8786,43.6421,42.8435,43.4491,206300.0],["2021-10-11",43.7913,43.8966,42.5539,42.5627,236300.0],["2021-10-12",42.4311,42.747,42.2029,42.6592,191700.0],["2021-10-13",42.475,42.4925,41.2727,42.1853,271800.0],["2021-10-14",42.8962,42.9225,42.2292,42.5364,227700.0],["2021-10-15",43.5456,43.5456,42.4135,42.4311,337600.0],["2021-10-18",42.2468,42.7645,41.8694,42.0449,302300.0],["2021-10-19",42.1853,42.4486,40.6584,41.8606,347900.0],["2021-10-20",43.8791,45.8449,43.7825,45.1603,1195300.0],["2021-10-21",45.1252,45.5026,44.8883,45.0112,518500.0],["2021-10-22",45.1603,45.7132,45.0726,45.292,330100.0],["2021-10-25",45.6869,46.0292,45.0112,45.2744,274700.0],["2021-10-26",45.2744,45.2744,44.432,44.4671,221800.0],["2021-10-27",44.1775,44.4232,42.6066,42.7295,398500.0],["2021-10-28",43.0542,44.195,43.0278,43.3789,342100.0],["2021-10-29",43.4403,43.8264,43.256,43.4227,313000.0],["2021-11-01",43.7738,44.9234,43.6772,44.8883,397700.0],["2021-11-02",44.5373,45.0375,44.4495,44.8444,291200.0],["2021-11-03",44.6426,46.5118,44.6426,46.2573,295900.0],["2021-11-04",46.1432,46.1696,44.704,44.9848,352900.0],["2021-11-05",45.6518,46.3451,44.9936,45.4675,383200.0],["2021-11-08",45.7045,45.8536,44.8356,45.4236,247400.0],["2021-11-09",45.0287,45.7571,44.7654,45.6957,245200.0],["2021-11-10",45.6342,46.4943,45.6342,46.1608,266100.0],["2021-11-11",46.389,47.0296,45.8624,46.6084,201800.0],["2021-11-12",46.6084,47.0472,45.9853,46.3539,349800.0],["2021-11-15",46.5733,46.9594,46.4065,46.6698,201200.0],["2021-11-16",46.503,46.5908,45.9502,46.2047,277900.0],["2021-11-17",46.1169,46.1169,45.0638,45.3622,311400.0],["2021-11-18",45.3534,45.6255,44.8708,45.4236,292600.0],["2021-11-19",44.8532,45.3446,44.1687,44.8181,238300.0],["2021-11-22",45.5289,46.3626,45.134,45.3797,546000.0],["2021-11-23",45.9414,46.661,45.7747,46.5382,369200.0],["2021-11-24",46.3363,46.6522,45.3534,46.1783,143400.0],["2021-11-26",43.5807,44.3003,42.7031,43.177,370500.0],["2021-11-29",43.6597,44.3442,43.1419,43.2823,434500.0],["2021-11-30",43.0629,43.2297,41.6588,41.9308,426800.0],["2021-12-01",42.9927,43.493,40.948,40.9918,525500.0],["2021-12-02",41.5974,43.3613,41.0796,42.905,432700.0],["2021-12-03",42.852,43.1785,41.9166,42.402,552500.0],["2021-12-06",43.1344,44.1228,43.0991,43.7609,380000.0],["2021-12-07",44.1669,44.7934,43.2315,44.3522,340400.0],["2021-12-08",44.4934,44.6522,43.8492,44.2816,473500.0],["2021-12-09",43.858,44.3875,43.6462,43.6815,634200.0],["2021-12-10",44.1228,44.3698,42.9491,43.4344,451900.0],["2021-12-13",43.355,43.355,41.996,42.1284,397300.0],["2021-12-14",42.1196,43.4256,42.1196,42.852,437000.0],["2021-12-15",43.1521,43.4786,42.2784,43.1521,528400.0],["2021-12-16",43.858,44.2198,42.6314,42.7902,520300.0],["2021-12-17",42.6667,42.6667,41.0783,41.6872,1239100.0],["2021-12-20",41.0342,41.9872,39.7634,40.7253,507000.0],["2021-12-21",41.343,42.3578,40.3105,42.3225,325000.0],["2021-12-22",42.2519,42.702,41.9166,42.6049,257400.0],["2021-12-23",42.9667,43.4433,42.8608,42.8873,212100.0],["2021-12-27",42.9579,43.5139,42.4549,43.505,168600.0],["2021-12-28",43.3639,43.9727,43.3462,43.6992,176700.0],["2021-12-29",43.7874,44.3787,43.7168,44.2286,178700.0],["2021-12-30",43.9286,44.8817,43.9286,44.1316,252900.0],["2021-12-31",43.8845,44.361,43.6286,44.1404,185500.0],["2022-01-03",44.5375,45.5788,44.3434,44.8728,439500.0],["2022-01-04",45.3582,46.7348,45.1199,46.2053,306000.0],["2022-01-05",46.2406,46.929,45.8259,45.8347,395000.0],["2022-01-06",46.4701,47.582,46.426,47.3525,878400.0],["2022-01-07",47.4143,48.1114,46.9466,47.9085,431600.0],["2022-01-10",48.0938,48.3144,47.0172,47.7761,420500.0],["2022-01-11",48.1379,48.1379,46.9201,47.6967,402600.0],["2022-01-12",47.7585,48.1556,46.8407,47.4937,362200.0],["2022-01-13",47.529,48.5968,47.3967,47.8732,347200.0],["2022-01-14",47.1319,48.6233,46.6466,48.4997,407700.0],["2022-01-18",48.941,49.1969,47.9703,48.085,540000.0],["2022-01-19",52.7885,52.7885,48.1026,48.6939,914700.0],["2022-01-20",48.5615,49.188,46.8319,47.0437,512600.0],["2022-01-21",46.7084,48.2438,46.4171,47.229,646500.0],["2022-01-24",46.3995,48.2879,46.0995,48.0232,590700.0],["2022-01-25",47.432,48.2262,46.1877,47.4408,494900.0],["2022-01-26",47.6085,48.4203,46.5495,47.4496,471200.0],["2022-01-27",47.6702,48.4291,45.7288,46.2671,473100.0],["2022-01-28",46.3995,47.2555,45.1552,46.6201,432600.0],["2022-01-31",46.1083,46.6201,45.4376,46.523,541400.0],["2022-02-01",46.373,47.5114,46.0906,47.4673,457900.0],["2022-02-02",47.5555,47.8732,46.8937,47.4055,323700.0],["2022-02-03",47.5643,48.5086,47.4055,47.6879,341000.0],["2022-02-04",47.7938,48.6409,47.432,48.2262,342100.0],["2022-02-07",48.0673,48.9498,47.6791,48.6762,341500.0],["2022-02-08",49.0557,50.1941,49.0557,50.0176,533100.0],["2022-02-09",50.0352,50.0882,48.5968,48.9233,406400.0],["2022-02-10",48.7027,49.6116,48.2615,48.5439,479500.0],["2022-02-11",48.3938,49.0557,47.176,47.7055,483800.0],["2022-02-14",48.1291,49.2851,47.432,47.9085,491300.0],["2022-02-15",48.535,49.8058,48.4733,49.6028,539000.0],["2022-02-16",49.4881,50.1588,48.9057,49.4969,353100.0],["2022-02-17",48.9763,49.3028,47.582,47.5996,250500.0],["2022-02-18",47.6614,48.7998,47.6085,48.4115,361000.0],["2022-02-22",48.4027,48.4733,47.4673,47.7938,517400.0],["2022-02-23",48.1379,48.6762,47.5114,47.6261,441900.0],["2022-02-24",45.7376,47.229,45.4288,47.1231,600000.0],["2022-02-25",47.4496,49.1792,47.176,49.1086,348100.0],["2022-02-28",47.8644,49.2851,47.8644,49.1351,449900.0],["2022-03-01",48.6145,48.941,46.1083,46.5583,735300.0],["2022-03-02",46.9643,50.1146,46.8319,49.4351,710500.0],["2022-03-03",49.5593,50.4549,48.779,49.2312,418500.0],["2022-03-04",48.0873,48.0873,46.3227,46.9168,432900.0],["2022-03-07",46.5089,47.0853,45.0724,45.3207,545200.0],["2022-03-08",45.6843,47.2449,45.3917,45.8971,449300.0],["2022-03-09",47.3159,48.0252,46.3582,46.8814,640400.0],["2022-03-10",46.5267,47.0055,45.968,46.7217,435900.0],["2022-03-11",47.1474,47.8124,46.9966,47.307,440600.0],["2022-03-14",48.3445,48.9474,47.3957,47.8834,356300.0],["2022-03-15",47.9809,48.6814,46.9612,47.7858,419300.0],["2022-03-16",48.3711,49.3199,48.0518,49.1603,416100.0],["2022-03-17",48.4597,48.646,47.706,48.2381,402900.0],["2022-03-18",48.1494,48.4243,46.7749,47.972,1149400.0],["2022-03-21",48.3179,48.7701,47.5021,48.043,320900.0],["2022-03-22",48.3888,49.4795,48.0341,48.2469,421100.0],["2022-03-23",47.6705,47.9277,46.0567,46.1276,330400.0],["2022-03-24",46.4735,47.573,45.9858,46.9878,218900.0],["2022-03-25",47.1828,48.1494,46.4912,47.9011,450000.0],["2022-03-28",47.5464,47.9011,46.5444,47.5021,349800.0],["2022-03-29",48.2735,48.7435,47.7858,48.6459,430000.0],["2022-03-30",48.841,48.9208,46.5976,47.0232,427000.0],["2022-03-31",47.1296,47.7415,46.2163,46.2429,434300.0],["2022-04-01",46.7572,47.1296,45.3828,45.7552,631100.0],["2022-04-04",45.7197,45.8173,44.5936,45.6222,313800.0],["2022-04-05",45.436,46.0922,45.0813,45.1966,322100.0],["2022-04-06",45.037,45.1788,44.3897,44.4429,431300.0],["2022-04-07",44.6557,44.6557,43.5206,43.7157,541900.0],["2022-04-08",43.8399,44.6557,43.1571,43.2724,346800.0],["2022-04-11",43.4054,44.2921,43.3433,43.5029,332900.0],["2022-04-12",43.6271,44.3276,42.8999,43.1837,354200.0],["2022-04-13",42.9886,44.0172,42.7492,43.6625,297100.0],["2022-04-14",43.7601,44.1591,42.7935,42.9709,435200.0],["2022-04-18",42.9265,43.2724,42.5186,42.9886,682900.0],["2022-04-19",43.432,45.0902,43.3256,44.8862,615700.0],["2022-04-20",44.097,45.9946,43.432,44.9039,546300.0],["2022-04-21",45.6577,45.7109,43.2103,43.5916,403500.0],["2022-04-22",43.5473,44.1414,42.5098,42.6605,394800.0],["2022-04-25",42.1994,43.964,41.8802,43.8133,725100.0],["2022-04-26",42.9797,43.5916,42.4388,42.563,557600.0],["2022-04-27",42.6605,42.9709,42.0043,42.2083,393700.0],["2022-04-28",42.8911,43.1394,41.8891,42.8822,287500.0],["2022-04-29",42.6871,43.1394,41.3216,41.4723,451300.0],["2022-05-02",41.8359,42.093,40.692,41.7029,441700.0],["2022-05-03",41.7472,42.5187,41.3304,42.1994,489900.0],["2022-05-04",42.1817,43.565,41.7561,43.432,452800.0],["2022-05-05",42.9354,42.9354,41.0378,41.7383,656500.0],["2022-05-06",41.8004,42.0842,40.9846,41.7915,496500.0],["2022-05-09",41.3216,41.9955,41.0467,41.4989,515300.0],["2022-05-10",41.6763,42.4388,40.0181,41.091,488500.0],["2022-05-11",41.1354,42.0576,40.7541,40.8693,455000.0],["2022-05-12",40.6654,40.9757,39.8141,40.7363,476900.0],["2022-05-13",40.8782,41.5521,40.8339,41.1353,476700.0],["2022-05-16",40.958,41.4191,40.1334,40.9048,381300.0],["2022-05-17",41.694,42.9443,41.5166,42.7403,370800.0],["2022-05-18",41.9689,42.7581,41.2684,41.5432,379800.0],["2022-05-19",41.091,41.9511,40.8871,41.295,493900.0],["2022-05-20",41.6319,42.2881,40.7541,41.7295,658500.0],["2022-05-23",42.7226,43.2901,42.1728,42.4832,589800.0],["2022-05-24",42.1107,42.6694,41.4368,42.4122,416500.0],["2022-05-25",42.2704,43.4852,42.2704,42.9886,328000.0],["2022-05-26",43.3256,43.9995,42.8024,43.4231,466600.0],["2022-05-27",43.4852,44.168,43.361,43.9108,339600.0],["2022-05-31",43.4586,44.4074,43.228,44.1946,458100.0],["2022-06-01",44.1946,44.1946,43.2103,43.7601,267900.0],["2022-06-02",43.6803,44.7709,43.4054,44.7443,293300.0],["2022-06-03",44.673,44.8068,43.7904,44.2005,255500.0],["2022-06-06",44.468,44.7622,44.0311,44.1292,289500.0],["2022-06-07",43.7369,44.6819,43.7191,44.6463,450100.0],["2022-06-08",44.2094,44.2451,43.3447,43.6478,257700.0],["2022-06-09",43.5587,44.5393,41.945,42.0609,402500.0],["2022-06-10",40.9644,41.5974,40.1977,40.6702,437700.0],["2022-06-13",39.7519,40.9198,39.5291,39.8589,352200.0],["2022-06-14",39.8589,40.3938,39.4934,40.0818,265500.0],["2022-06-15",40.376,41.214,40.0283,40.5097,541600.0],["2022-06-16",39.636,40.0907,38.2899,38.6108,417400.0],["2022-06-17",38.8337,39.7163,38.6286,39.0655,800600.0],["2022-06-21",39.9035,40.5543,39.0209,39.5736,538400.0],["2022-06-22",38.9585,39.8678,38.9496,39.6539,522200.0],["2022-06-23",39.645,39.645,37.9868,38.5573,423300.0],["2022-06-24",38.9228,40.0105,38.6821,39.9124,811600.0],["2022-06-27",40.2601,40.2868,39.7787,39.8946,347800.0],["2022-06-28",40.055,40.6434,39.4488,39.5558,295300.0],["2022-06-29",39.85,39.85,39.1725,39.6985,299200.0],["2022-06-30",38.905,39.8589,38.5841,39.5202,326600.0],["2022-07-01",39.324,40.3136,38.8426,40.2244,310000.0],["2022-07-05",39.3151,40.162,38.6376,40.1175,262100.0],["2022-07-06",39.8233,40.2155,39.1636,39.9302,273800.0],["2022-07-07",40.4562,40.688,40.0996,40.2423,261100.0],["2022-07-08",40.5186,40.6256,39.6628,39.9035,244500.0],["2022-07-11",39.0922,39.9748,38.9763,39.8768,433400.0],["2022-07-12",39.645,40.2423,39.3597,39.5826,277300.0],["2022-07-13",39.1992,39.957,38.1294,38.5128,386200.0],["2022-07-14",37.7817,37.7817,37.1042,37.648,235500.0],["2022-07-15",38.6643,39.5915,38.0224,39.217,326700.0],["2022-07-18",39.5736,40.2423,37.8263,39.2081,461500.0],["2022-07-19",39.8678,41.0446,39.7074,40.795,669700.0],["2022-07-20",41.2229,42.7296,41.0803,42.2303,849500.0],["2022-07-21",41.8291,42.4621,41.4101,42.3016,417500.0],["2022-07-22",42.1322,42.6315,41.3299,41.633,399400.0],["2022-07-25",42.0877,42.6582,42.0253,42.5869,336300.0],["2022-07-26",41.9272,42.578,41.9094,42.2036,236700.0],["2022-07-27",42.3462,43.4249,42.1947,42.7652,421200.0],["2022-07-28",42.6404,42.8544,42.0877,42.6582,424700.0],["2022-07-29",42.685,43.6389,42.685,43.5141,345800.0],["2022-08-01",43.2466,44.0311,42.9613,43.6656,347400.0],["2022-08-02",43.4962,43.4962,42.6761,42.8009,384700.0],["2022-08-03",42.8633,43.2823,42.471,43.0951,328600.0],["2022-08-04",42.997,43.1218,42.4532,42.685,288500.0],["2022-08-05",42.6404,43.4517,42.6404,42.9881,217100.0],["2022-08-08",43.2377,43.4873,42.8454,43.1307,251700.0],["2022-08-09",43.309,43.6656,42.9524,43.63,247300.0],["2022-08-10",44.3164,44.7978,44.3075,44.7087,245600.0],["2022-08-11",45.1455,45.6982,45.0385,45.6447,275200.0],["2022-08-12",45.8676,46.1707,45.5645,46.1707,205600.0],["2022-08-15",45.6893,46.2955,45.5289,46.2866,254000.0],["2022-08-16",46.2777,46.9374,46.144,46.7056,272900.0],["2022-08-17",46.2599,46.3223,45.6804,45.8855,364200.0],["2022-08-18",45.9211,46.5987,45.6893,46.5006,331200.0],["2022-08-19",46.1618,46.2331,45.1901,45.725,376700.0],["2022-08-22",45.1009,45.1009,44.6552,44.8424,283900.0],["2022-08-23",44.8692,45.1366,44.2719,44.3164,323800.0],["2022-08-24",44.147,44.5304,43.8261,44.049,241600.0],["2022-08-25",44.1916,45.0564,44.0757,44.985,394400.0],["2022-08-26",45.0207,45.8855,43.9955,44.0935,284300.0],["2022-08-29",43.8172,44.0668,43.211,43.2555,277300.0],["2022-08-30",43.4517,43.7548,42.8454,43.2377,236100.0],["2022-08-31",43.2377,43.6478,42.8544,42.997,275800.0],["2022-09-01",43.0505,43.4338,42.6761,43.1931,449200.0],["2022-09-02",43.3366,44.0538,42.4132,42.6014,433600.0],["2022-09-06",43.0228,43.0228,41.4719,41.7677,411500.0],["2022-09-07",41.6243,42.96,41.445,42.9331,521200.0],["2022-09-08",42.718,43.9731,42.3504,43.9193,374900.0],["2022-09-09",44.2062,45.1834,43.8924,44.8875,406600.0],["2022-09-12",44.8785,45.5868,44.6365,45.264,370700.0],["2022-09-13",44.3675,44.6454,43.8207,44.1255,406400.0],["2022-09-14",44.2869,44.8606,43.9283,44.7172,603700.0],["2022-09-15",44.6724,45.6585,44.6634,45.1744,432600.0],["2022-09-16",44.7889,44.9503,44.0179,44.7261,1489200.0],["2022-09-19",44.251,46.1067,43.4083,46.0081,346400.0],["2022-09-20",45.515,45.9902,45.2192,45.6764,266800.0],["2022-09-21",45.8378,46.0978,44.7172,44.7441,405000.0],["2022-09-22",44.9234,44.9592,43.0587,43.2559,593300.0],["2022-09-23",42.6821,42.9421,41.3643,41.938,724200.0],["2022-09-26",41.5436,42.7628,41.5436,42.1353,484800.0],["2022-09-27",42.3146,42.6911,41.0864,41.6063,438900.0],["2022-09-28",41.8842,42.718,41.4988,42.2877,530700.0],["2022-09-29",41.7408,41.8036,40.9878,41.3553,510500.0],["2022-09-30",41.3553,42.1532,41.0057,41.0684,495200.0],["2022-10-03",41.6243,42.3325,40.9698,42.2428,415700.0],["2022-10-04",42.7539,44.0448,42.7539,44.0448,477500.0],["2022-10-05",43.2021,43.6952,42.8973,43.5607,431400.0],["2022-10-06",43.1483,43.7669,43.1035,43.3455,369400.0],["2022-10-07",43.1931,43.2559,42.1353,42.6552,413700.0],["2022-10-10",43.0138,43.1304,42.1353,42.3504,277700.0],["2022-10-11",42.1084,42.3594,41.3015,41.687,519400.0],["2022-10-12",41.5884,42.2608,41.2477,41.8484,459400.0],["2022-10-13",41.2567,44.2869,40.916,44.26,482400.0],["2022-10-14",44.5468,45.0399,43.7758,43.8386,565500.0],["2022-10-17",44.7261,45.3447,44.5379,45.1385,525200.0],["2022-10-18",45.9364,46.4653,44.9503,45.2461,681200.0],["2022-10-19",46.5012,47.8459,45.7033,47.3529,1921200.0],["2022-10-20",47.4604,47.4604,45.1385,45.4433,792400.0],["2022-10-21",45.775,46.5191,45.2371,46.4026,563600.0],["2022-10-24",46.7433,48.4287,46.555,48.3211,651900.0],["2022-10-25",47.8997,48.9935,47.7025,48.6797,603400.0],["2022-10-26",48.9576,49.621,48.59,48.6259,522600.0],["2022-10-27",49.3521,49.9975,48.599,48.6707,604700.0],["2022-10-28",49.0472,49.8362,48.5811,49.6658,497600.0],["2022-10-31",49.1369,50.3382,49.1369,50.0872,483100.0],["2022-11-01",50.383,50.5892,49.63,49.7375,495500.0],["2022-11-02",49.4596,49.8989,48.5093,48.5093,548500.0],["2022-11-03",47.9535,49.1727,47.3887,48.9845,414700.0],["2022-11-04",49.6031,50.4816,49.1638,50.1948,346800.0],["2022-11-07",49.7824,50.5803,49.6927,50.3472,432000.0],["2022-11-08",50.4816,50.6968,49.6389,50.0603,393800.0],["2022-11-09",49.4955,50.1499,49.2983,49.5134,360300.0],["2022-11-10",51.0195,51.1002,50.2217,50.4189,561500.0],["2022-11-11",50.7058,51.0285,49.2624,49.37,462500.0],["2022-11-14",49.0383,49.8989,48.3838,48.4466,480500.0],["2022-11-15",48.9755,49.6658,48.0611,48.4018,464500.0],["2022-11-16",48.4018,48.5093,47.6935,47.828,432000.0],["2022-11-17",47.5053,47.6397,46.9584,47.2991,297300.0],["2022-11-18",48.2494,48.2494,46.7881,47.326,490700.0],["2022-11-21",47.317,47.7204,47.1108,47.5949,304400.0],["2022-11-22",47.9266,48.6707,47.9266,48.6528,336200.0],["2022-11-23",48.4466,48.7335,48.0342,48.2045,258900.0],["2022-11-25",48.4735,48.9397,48.0342,48.5721,117300.0],["2022-11-28",48.2314,48.6797,47.7384,48.2673,403100.0],["2022-11-29",48.1776,48.6349,48.1776,48.3838,308300.0],["2022-11-30",48.2763,49.2265,47.1467,49.1638,473000.0],["2022-12-01",49.3879,49.7465,48.5273,48.9128,353200.0],["2022-12-02",48.5524,49.2371,48.4443,49.174,294800.0],["2022-12-05",48.6965,48.7056,45.7414,46.282,456700.0],["2022-12-06",46.3,47.264,45.5883,46.4442,443800.0],["2022-12-07",46.3991,47.3451,45.5973,47.246,469200.0],["2022-12-08",47.4893,47.6334,46.7955,47.0838,303100.0],["2022-12-09",46.9126,47.1649,46.3901,47.0298,287400.0],["2022-12-12",47.0928,47.4893,46.7235,47.0478,330300.0],["2022-12-13",47.5073,47.7235,45.9847,46.1108,636900.0],["2022-12-14",46.1649,46.8766,44.8495,44.8675,633100.0],["2022-12-15",44.408,44.8495,43.0205,43.3088,690400.0],["2022-12-16",43.0295,43.6512,42.471,42.489,1279400.0],["2022-12-19",42.3628,43.1377,42.0025,42.4349,499300.0],["2022-12-20",42.48,43.1467,42.2277,42.7683,459900.0],["2022-12-21",43.1737,44.0837,42.9124,43.6602,396000.0],["2022-12-22",43.444,43.471,42.6151,43.3989,319300.0],["2022-12-23",43.453,43.7863,43.1917,43.6692,179100.0],["2022-12-27",43.8945,43.8945,43.2728,43.5881,221200.0],["2022-12-28",43.6962,43.7773,43.2097,43.3269,342100.0],["2022-12-29",43.507,44.1377,42.6782,43.9936,433500.0],["2022-12-30",43.7683,44.0476,43.444,43.5971,326000.0],["2023-01-03",43.9485,44.1377,42.9214,43.1917,427300.0],["2023-01-04",43.453,43.9485,42.8584,42.9755,381700.0],["2023-01-05",42.6692,42.8854,42.1826,42.8493,344800.0],["2023-01-06",43.3088,44.6963,43.2368,44.5341,470500.0],["2023-01-09",44.6332,45.0747,44.408,44.6423,375400.0],["2023-01-10",44.8134,45.4351,44.2999,45.1107,419200.0],["2023-01-11",45.4081,45.6063,44.8405,45.1017,369900.0],["2023-01-12",45.4621,46.273,45.345,46.1558,402300.0],["2023-01-13",45.8946,46.0838,44.7684,45.9216,715600.0],["2023-01-17",45.9486,46.1018,45.0477,45.399,722500.0],["2023-01-18",44.444,45.1288,41.7592,42.8133,1658600.0],["2023-01-19",42.6692,43.2908,42.2187,42.4169,697000.0],["2023-01-20",42.9394,43.5431,42.4169,43.4079,543600.0],["2023-01-23",43.4079,44.5702,43.3629,44.4891,414300.0],["2023-01-24",44.1828,44.4711,43.9936,44.2098,285000.0],["2023-01-25",43.8945,44.1287,43.48,44.0296,343200.0],["2023-01-26",44.6513,45.1107,44.1738,45.0567,473500.0],["2023-01-27",45.0747,45.4711,44.8765,45.2098,264500.0],["2023-01-30",45.1288,45.5702,44.8945,44.9486,357100.0],["2023-01-31",45.0927,46.3811,44.9125,46.3811,571800.0],["2023-02-01",46.3,47.8046,45.8766,47.3902,688000.0],["2023-02-02",47.4893,48.7506,47.1649,48.3181,687800.0],["2023-02-03",48.1199,48.9939,48.0479,48.5073,626500.0],["2023-02-06",48.1109,48.5524,47.4352,48.219,489300.0],["2023-02-07",48.1109,48.8947,47.7235,48.6695,367100.0],["2023-02-08",48.1379,48.5434,47.8586,48.1199,260700.0],["2023-02-09",48.3632,48.4803,47.4352,47.5343,320100.0],["2023-02-10",47.273,47.8677,46.8586,47.5253,343200.0],["2023-02-13",47.4262,47.7325,47.255,47.5523,382700.0],["2023-02-14",47.3812,47.7776,46.6334,46.9667,346900.0],["2023-02-15",46.5523,47.1199,46.0658,46.8676,543900.0],["2023-02-16",46.2009,46.6604,45.9216,45.9306,468300.0],["2023-02-17",46.0027,46.1018,45.2099,45.8135,588600.0],["2023-02-21",45.363,45.5072,44.426,44.5161,512000.0],["2023-02-22",44.6422,44.8855,43.8584,44.2729,577400.0],["2023-02-23",44.4531,44.8405,43.7954,44.1017,510600.0],["2023-02-24",43.6422,44.0296,43.2548,43.9936,389200.0],["2023-02-27",44.5251,44.6783,44.0837,44.2819,392800.0],["2023-02-28",44.4891,44.7864,44.2548,44.2548,558300.0],["2023-03-01",43.9125,44.372,43.7683,44.0476,397500.0],["2023-03-02",43.6242,43.7863,42.8854,43.3088,498400.0],["2023-03-03",43.463,44.3514,43.0096,44.3514,391000.0],["2023-03-06",44.2699,45.1493,44.2699,44.6144,490500.0],["2023-03-07",44.3061,44.3061,42.4204,42.4929,1074600.0],["2023-03-08",42.5563,42.6017,41.7495,42.3569,758400.0],["2023-03-09",41.8764,41.8764,39.1566,39.2019,678600.0],["2023-03-10",38.2227,39.5101,36.8719,38.5129,1174400.0],["2023-03-13",36.5908,37.2617,33.5446,36.0287,1740400.0],["2023-03-14",37.2527,37.7241,34.7323,35.1947,1650400.0],["2023-03-15",33.7713,34.9861,33.1911,33.7441,1330400.0],["2023-03-16",33.2817,35.8384,32.1938,34.9408,1081000.0],["2023-03-17",34.1793,34.2336,32.2663,32.4748,1454100.0],["2023-03-20",33.9617,35.0496,33.327,33.5084,793000.0],["2023-03-21",35.104,35.5664,34.4331,34.7414,725300.0],["2023-03-22",34.6416,34.6416,32.493,32.5111,653800.0],["2023-03-23",32.8012,32.8012,31.6407,31.9309,914800.0],["2023-03-24",31.396,32.6924,31.2056,32.6471,594200.0],["2023-03-27",33.6534,34.0251,32.6017,32.6471,613700.0],["2023-03-28",32.5746,32.9916,32.0215,32.502,526500.0],["2023-03-29",33.1729,33.2454,32.3388,32.629,766700.0],["2023-03-30",33.1457,33.1639,31.9218,32.2844,633900.0],["2023-03-31",32.6743,33.1004,32.4386,33.0007,797300.0],["2023-04-03",33.2726,33.6806,32.8193,33.4449,924900.0],["2023-04-04",33.6625,33.8257,32.0941,32.8375,733200.0],["2023-04-05",32.2119,32.7287,31.9853,32.6108,556200.0],["2023-04-06",32.7468,33.3814,32.6471,33.2817,580800.0],["2023-04-10",33.0913,33.8075,32.8647,33.1548,612000.0],["2023-04-11",33.4449,33.4449,32.7015,32.7377,503900.0],["2023-04-12",33.0551,33.2998,32.4748,32.7105,452500.0],["2023-04-13",32.8737,33.8891,32.4114,33.7078,649500.0],["2023-04-14",34.3334,34.3787,32.5746,33.046,494000.0],["2023-04-17",32.8012,34.143,32.4204,34.0705,559000.0],["2023-04-18",34.0161,34.0161,33.0369,33.2817,775700.0],["2023-04-19",33.2454,34.8683,33.1367,34.424,1045800.0],["2023-04-20",33.8801,34.2881,33.5265,33.7441,475500.0],["2023-04-21",33.6353,33.6625,32.8647,33.3452,654200.0],["2023-04-24",33.2273,33.6716,32.8284,33.0913,404000.0],["2023-04-25",32.3751,33.2001,31.9037,31.9853,732400.0],["2023-04-26",32.3388,33.1095,32.23,32.4204,500900.0],["2023-04-27",32.7015,33.1095,32.4658,32.9916,629600.0],["2023-04-28",33.0369,33.5718,32.9463,33.1095,577300.0],["2023-05-01",32.9916,33.2998,32.7015,32.7649,549300.0],["2023-05-02",32.4658,32.5655,30.5256,31.4776,995100.0],["2023-05-03",31.5591,32.4295,30.6707,30.7795,582600.0],["2023-05-04",29.8819,30.4531,28.1231,29.5102,999100.0],["2023-05-05",31.0696,32.0125,30.4803,31.7677,959900.0],["2023-05-08",32.2482,32.493,30.4712,30.5347,396900.0],["2023-05-09",30.2627,30.4349,29.6825,30.1267,402700.0],["2023-05-10",30.8339,30.988,29.5011,29.8094,510800.0],["2023-05-11",29.3923,29.755,28.9662,29.2926,439900.0],["2023-05-12",29.5465,29.5465,28.7849,29.4649,334700.0],["2023-05-15",29.5918,30.5891,29.4558,30.4259,426600.0],["2023-05-16",30.6888,32.1575,29.9363,29.9454,443200.0],["2023-05-17",30.6707,32.5927,30.3806,32.4386,759300.0],["2023-05-18",32.4114,32.9463,31.9037,32.6743,684800.0],["2023-05-19",33.1367,33.1911,31.8221,32.1575,567100.0],["2023-05-22",32.5927,33.5537,32.0125,33.4993,429900.0],["2023-05-23",33.5446,35.0677,32.6834,34.2155,745600.0],["2023-05-24",34.1158,34.1158,33.2364,33.6534,715000.0],["2023-05-25",33.2998,34.1339,33.0641,33.599,456300.0],["2023-05-26",33.5809,34.3878,32.9463,34.3515,342700.0],["2023-05-30",34.4059,34.6507,33.6625,34.3334,429300.0],["2023-05-31",33.8801,34.1158,32.6924,33.1185,703400.0],["2023-06-01",33.463,34.8592,32.9644,34.6779,755600.0],["2023-06-02",35.4455,37.2273,35.0434,37.0446,698900.0],["2023-06-05",36.7248,36.8435,35.3358,35.5734,943000.0],["2023-06-06",35.4363,38.6894,35.4363,37.7665,746800.0],["2023-06-07",38.3056,39.9595,37.8122,39.658,803900.0],["2023-06-08",39.4935,39.5392,38.3878,39.0732,615900.0],["2023-06-09",39.0366,39.3199,37.6111,37.9309,674000.0],["2023-06-12",37.9584,38.7351,37.1816,37.4466,514900.0],["2023-06-13",37.4558,38.9361,37.1268,38.4975,551600.0],["2023-06-14",38.4975,38.8904,37.072,37.5197,521300.0],["2023-06-15",37.1908,37.9401,36.9441,37.7482,519500.0],["2023-06-16",37.8944,37.8944,36.6973,36.7248,1159100.0],["2023-06-20",36.6791,36.6791,35.546,35.8384,906200.0],["2023-06-21",35.7379,35.9572,34.9886,35.1531,628700.0],["2023-06-22",35.0434,35.0434,34.1388,34.7053,562800.0],["2023-06-23",34.0931,34.7236,34.0931,34.1844,1019000.0],["2023-06-26",34.4951,35.1256,34.0748,34.1205,394600.0],["2023-06-27",34.1936,35.1439,33.8738,34.8698,354900.0],["2023-06-28",35.0982,35.3175,34.422,35.0343,752400.0],["2023-06-29",35.4272,36.2587,35.4272,35.7927,536600.0],["2023-06-30",36.2039,36.3136,35.0525,35.0708,459000.0],["2023-07-03",35.2079,36.2405,35.2079,35.9663,210700.0],["2023-07-05",35.5643,35.9298,34.9429,35.4089,421700.0],["2023-07-06",34.8881,35.5368,34.3946,35.4729,735800.0],["2023-07-07",35.546,36.8161,35.5368,36.3044,514700.0],["2023-07-10",36.0851,37.0354,36.0851,36.7065,474600.0],["2023-07-11",35.8567,37.2456,35.8567,37.072,558300.0],["2023-07-12",38.004,38.132,37.3553,38.0497,565600.0],["2023-07-13",38.3787,38.9727,37.9309,38.3696,659100.0],["2023-07-14",38.6071,38.6071,37.4192,37.8122,674900.0],["2023-07-17",37.7299,38.9818,37.7299,38.6894,358900.0],["2023-07-18",38.6894,39.9595,38.6894,39.7037,686200.0],["2023-07-19",37.3644,40.654,35.6465,40.6083,2318400.0],["2023-07-20",40.6997,40.8368,38.6437,39.3656,751100.0],["2023-07-21",39.7859,39.8316,38.397,38.6802,536500.0],["2023-07-24",38.6894,39.859,38.5706,39.5118,488900.0],["2023-07-25",39.7402,39.9504,38.8447,39.2742,634700.0],["2023-07-26",39.8773,41.0378,39.5209,40.654,491900.0],["2023-07-27",41.0195,41.2571,39.6123,39.6945,549600.0],["2023-07-28",40.2245,40.5169,39.8133,40.2794,375100.0],["2023-07-31",40.2794,40.5078,39.7037,40.2154,419900.0],["2023-08-01",40.0692,40.0692,38.9544,39.4204,518200.0],["2023-08-02",38.7716,39.8682,38.7259,39.8042,576000.0],["2023-08-03",39.5301,40.2063,39.2011,40.0235,425400.0],["2023-08-04",39.8864,40.6906,39.6945,40.3707,421500.0],["2023-08-07",40.4073,40.9464,40.3616,40.919,499700.0],["2023-08-08",39.8316,40.3981,39.2651,40.3068,469400.0],["2023-08-09",39.9504,40.1788,39.5118,39.7859,322700.0],["2023-08-10",40.0783,40.4256,39.5849,39.859,393100.0],["2023-08-11",39.6671,40.0326,39.5757,39.9595,295400.0],["2023-08-14",39.6763,39.6763,38.8995,39.1006,407300.0],["2023-08-15",38.3787,38.6254,37.602,37.7391,475900.0],["2023-08-16",37.538,38.0223,37.2182,37.337,285700.0],["2023-08-17",37.5837,37.8761,37.3461,37.6385,420700.0],["2023-08-18",37.1908,37.7847,37.1177,37.4375,303500.0],["2023-08-21",37.5197,37.7025,36.6151,37.1177,294100.0],["2023-08-22",37.0537,37.3004,36.2861,36.3044,552300.0],["2023-08-23",36.341,37.1177,36.0942,37.0446,367000.0],["2023-08-24",36.8344,37.8122,36.6973,37.273,291800.0],["2023-08-25",37.3918,37.8122,36.4689,36.9715,271700.0],["2023-08-28",37.2273,37.867,37.1085,37.4649,324000.0],["2023-08-29",37.4284,38.1137,36.9989,37.9675,282600.0],["2023-08-30",37.9492,38.3056,37.6751,37.8122,324700.0],["2023-08-31",37.7756,38.1959,37.6477,37.6934,420300.0],["2023-09-01",37.9971,39.1477,37.9971,39.0833,428600.0],["2023-09-05",38.7151,38.89,37.9971,38.4297,555800.0],["2023-09-06",38.3837,38.4942,36.4783,37.4356,450400.0],["2023-09-07",37.2976,37.4909,36.1838,36.3311,520700.0],["2023-09-08",36.3587,36.4968,35.6131,36.0549,628000.0],["2023-09-11",36.3219,36.5612,35.5118,35.5671,532200.0],["2023-09-12",35.6499,36.0457,34.9227,34.978,757500.0],["2023-09-13",35.1713,35.4382,34.0483,34.4533,864300.0],["2023-09-14",34.8767,35.4014,34.3889,35.1805,646400.0],["2023-09-15",34.9688,35.5947,34.4809,35.2541,1224700.0],["2023-09-18",35.2265,36.598,34.4533,35.7236,1206500.0],["2023-09-19",35.7144,35.9629,34.5269,34.573,1081500.0],["2023-09-20",34.9227,35.2265,34.26,34.2876,626600.0],["2023-09-21",34.0759,34.214,33.4132,33.4592,485200.0],["2023-09-22",33.4592,33.7721,33.1554,33.4868,657800.0],["2023-09-25",33.404,33.9378,33.1462,33.7261,467700.0],["2023-09-26",33.2751,33.8918,32.5295,33.1738,444200.0],["2023-09-27",33.2291,33.5973,32.9345,33.2475,662400.0],["2023-09-28",33.2751,33.8642,32.8333,33.404,426700.0],["2023-09-29",33.7261,34.3981,33.7261,34.0483,469800.0],["2023-10-02",34.0207,34.0207,32.6952,32.9253,538200.0],["2023-10-03",32.6768,32.7688,31.5446,31.7471,618800.0],["2023-10-04",31.8207,31.9128,31.1856,31.6459,704400.0],["2023-10-05",31.5354,32.7596,31.4342,32.6216,789200.0],["2023-10-06",32.2257,33.6709,31.7655,32.7964,830600.0],["2023-10-09",32.4467,32.8333,31.6182,32.1337,975200.0],["2023-10-10",32.3822,33.1923,32.3178,32.6216,640800.0],["2023-10-11",32.6768,33.2843,32.4283,33.1738,788900.0],["2023-10-12",33.1738,33.1738,32.5019,32.778,732900.0],["2023-10-13",33.2199,33.2199,31.9128,32.0785,612200.0],["2023-10-16",32.5203,33.2567,32.4927,32.8701,722700.0],["2023-10-17",32.5387,34.2048,32.5387,33.6341,1088900.0],["2023-10-18",34.2048,34.3152,32.1797,32.235,1298700.0],["2023-10-19",32.2442,33.091,31.9312,31.9772,662700.0],["2023-10-20",32.0693,32.0693,30.6057,30.8174,943900.0],["2023-10-23",30.6978,31.4894,30.4584,31.0107,538100.0],["2023-10-24",31.2224,31.2685,29.9154,30.6702,549000.0],["2023-10-25",30.4124,30.5873,29.6024,30.3756,548100.0],["2023-10-26",30.5597,31.4433,30.3664,31.066,515800.0],["2023-10-27",31.0291,31.0291,30.0903,30.4216,617100.0],["2023-10-30",30.9003,31.471,30.6701,31.3421,337700.0],["2023-10-31",31.3329,31.7655,31.2224,31.6919,385600.0],["2023-11-01",31.5998,32.1153,31.2132,32.0417,452000.0],["2023-11-02",32.4283,34.1772,32.419,33.9746,840400.0],["2023-11-03",35.0792,35.834,34.8951,35.4842,743100.0],["2023-11-06",35.4566,35.5947,35.0516,35.3738,544400.0],["2023-11-07",35.1529,35.4106,34.5177,35.0424,379300.0],["2023-11-08",35.1344,35.1344,34.5085,34.6558,340000.0],["2023-11-09",34.7663,34.8675,33.7814,34.0391,635100.0],["2023-11-10",34.2048,34.5269,33.7814,34.4073,261600.0],["2023-11-13",34.1311,34.5638,33.809,34.4533,269600.0],["2023-11-14",35.9905,37.8959,35.9076,37.4909,860000.0],["2023-11-15",37.3712,38.5126,37.3712,38.1168,543100.0],["2023-11-16",38.0615,38.1168,37.3712,37.5921,510800.0],["2023-11-17",38.0892,38.5678,37.0214,38.2272,588000.0],["2023-11-20",38.1904,38.4021,36.6624,37.8498,303300.0],["2023-11-21",37.6105,38.2088,36.911,36.9938,297900.0],["2023-11-22",37.3988,37.6657,37.0674,37.2699,275400.0],["2023-11-24",37.2515,37.6197,36.9754,37.5829,137400.0],["2023-11-27",37.2239,37.3896,36.4599,37.316,459800.0],["2023-11-28",37.2976,37.6657,36.2482,36.9938,339600.0],["2023-11-29",37.5093,38.1812,37.3068,37.6934,576300.0],["2023-11-30",37.8222,38.2825,37.5461,37.9695,610000.0],["2023-12-01",37.7486,40.2247,37.6657,39.9577,568200.0],["2023-12-04",39.3831,40.9402,38.9382,40.7826,505200.0],["2023-12-05",40.5602,40.7178,39.8465,39.9855,413200.0],["2023-12-06",40.5231,41.6261,40.3378,40.3841,402800.0],["2023-12-07",40.6807,41.3017,40.4119,41.2554,459400.0],["2023-12-08",41.2739,41.4593,40.7548,41.311,610300.0],["2023-12-11",41.311,42.1915,40.2265,41.589,568900.0],["2023-12-12",41.691,41.691,40.9402,41.0329,686300.0],["2023-12-13",41.1256,42.9423,40.5509,42.933,1066800.0],["2023-12-14",44.2214,45.3985,43.9989,44.2121,1589100.0],["2023-12-15",44.3048,44.4624,43.3223,43.795,1457000.0],["2023-12-18",44.0082,44.277,43.5077,43.9433,824300.0],["2023-12-19",44.1843,45.1019,43.7579,44.9443,854900.0],["2023-12-20",44.7033,45.621,44.0823,44.0916,799000.0],["2023-12-21",44.4531,44.7497,43.9248,44.3326,634300.0],["2023-12-22",44.796,45.2131,44.555,44.7312,340400.0],["2023-12-26",44.9165,45.6302,44.6199,45.4819,342600.0],["2023-12-27",45.5283,45.8434,45.1112,45.5653,365700.0],["2023-12-28",45.417,45.8341,45.3336,45.7507,337500.0],["2023-12-29",45.621,46.0195,44.9721,45.037,341800.0],["2024-01-02",44.5921,45.5097,44.4902,44.9165,527900.0],["2024-01-03",44.416,44.416,43.2852,43.3872,559500.0],["2024-01-04",43.4521,43.7672,41.7373,43.0906,431700.0],["2024-01-05",42.4974,43.693,42.3861,43.1925,585800.0],["2024-01-08",43.2852,43.6745,42.9145,43.6374,349300.0],["2024-01-09",42.8681,43.4984,42.7662,43.2111,419800.0],["2024-01-10",43.1276,43.2389,42.692,43.2018,485400.0],["2024-01-11",42.8496,42.9793,41.8949,42.6364,690600.0],["2024-01-12",43.1369,43.3223,41.6539,42.2564,432600.0],["2024-01-16",41.5056,41.8022,40.9402,41.1163,1035300.0],["2024-01-17",40.4675,42.4696,40.3377,41.311,990400.0],["2024-01-18",41.5149,42.21,41.1534,41.4963,502300.0],["2024-01-19",41.7281,42.5901,41.1441,42.5622,464800.0],["2024-01-22",43.035,44.1194,42.9052,44.0267,527800.0],["2024-01-23",44.4809,44.4994,43.1925,43.2574,369100.0],["2024-01-24",43.4891,44.1565,43.2759,43.7394,326500.0],["2024-01-25",44.4438,44.5365,42.9237,43.554,414000.0],["2024-01-26",43.6374,44.1287,43.5169,43.7116,274700.0],["2024-01-29",43.5726,44.3604,43.4335,44.3419,341900.0],["2024-01-30",44.3326,44.3326,43.4613,43.5262,365400.0],["2024-01-31",42.8032,43.6282,41.7003,41.8115,470300.0],["2024-02-01",42.0525,42.173,38.6416,39.9114,1529700.0],["2024-02-02",39.1421,40.2358,39.0123,39.967,762600.0],["2024-02-05",39.5314,39.6518,39.0308,39.1977,894000.0],["2024-02-06",39.244,39.6889,38.586,38.9845,411000.0],["2024-02-07",38.8547,39.7909,38.1781,39.485,502200.0],["2024-02-08",39.2348,39.6333,38.9382,39.2996,366500.0],["2024-02-09",39.4294,40.0689,38.8547,39.9577,314300.0],["2024-02-12",39.9855,41.4593,39.9485,40.9866,345800.0],["2024-02-13",39.3738,40.3192,38.4006,39.105,669800.0],["2024-02-14",39.6241,39.828,38.9382,39.6333,325400.0],["2024-02-15",39.865,41.4129,39.865,41.3017,459400.0],["2024-02-16",40.7178,41.0329,40.3192,40.6529,379200.0],["2024-02-20",39.8928,41.1441,39.8928,40.6807,413700.0],["2024-02-21",40.4026,40.7548,40.1153,40.6714,761100.0],["2024-02-22",40.5046,40.9773,39.9114,40.1431,546100.0],["2024-02-23",40.0041,40.5046,39.5777,39.9392,297900.0],["2024-02-26",39.5962,40.1709,39.2626,39.6241,344400.0],["2024-02-27",40.0226,40.3007,39.6797,39.9299,255200.0],["2024-02-28",39.5128,39.9207,39.346,39.346,325100.0],["2024-02-29",40.2821,40.9124,40.1524,40.4119,467100.0],["2024-03-01",40.0968,40.3007,39.346,39.8558,491100.0],["2024-03-04",39.8931,40.6491,39.3984,39.7998,462800.0],["2024-03-05",39.4637,41.8532,39.4637,41.7225,512200.0],["2024-03-06",41.7319,42.3293,40.6305,41.4892,467400.0],["2024-03-07",42.1986,42.4693,41.3492,41.6105,355900.0],["2024-03-08",42.2733,42.4693,41.2465,41.5172,332500.0],["2024-03-11",41.2185,41.4892,41.0692,41.1438,240600.0],["2024-03-12",40.8918,41.0972,40.1825,40.5838,347100.0],["2024-03-13",40.3505,41.0692,40.2198,40.3505,287200.0],["2024-03-14",40.0331,40.2945,38.829,39.1837,443900.0],["2024-03-15",38.9784,40.1171,38.9784,39.4637,1107400.0],["2024-03-18",39.3891,39.7438,38.885,39.0437,566400.0],["2024-03-19",38.9597,39.6504,38.9504,39.2397,482300.0],["2024-03-20",39.0064,41.0692,38.9224,40.4811,481800.0],["2024-03-21",40.8172,41.4892,40.8172,41.0972,472800.0],["2024-03-22",41.2465,41.3865,40.2105,40.2758,667500.0],["2024-03-25",40.3411,40.9292,40.2851,40.5371,423900.0],["2024-03-26",40.8545,41.0132,40.3971,40.5745,312200.0],["2024-03-27",40.8732,42.7866,40.8732,42.6839,447200.0],["2024-03-28",42.6559,43.244,42.5159,42.9733,670200.0],["2024-04-01",43.3093,43.3093,41.8439,41.9186,573400.0],["2024-04-02",41.3772,42.7026,41.1438,41.3119,477800.0],["2024-04-03",40.9385,41.4705,40.8732,41.0225,492900.0],["2024-04-04",41.5265,41.9372,40.4438,40.8358,627100.0],["2024-04-05",40.6398,41.0692,40.2011,40.9665,408100.0],["2024-04-08",40.7705,41.7132,40.7705,41.5359,329400.0],["2024-04-09",41.8066,42.2452,41.1252,42.0679,363400.0],["2024-04-10",40.9292,40.9572,39.4637,40.1358,599000.0],["2024-04-11",40.3318,40.4625,39.3144,40.2758,445800.0],["2024-04-12",39.7251,40.3691,39.3984,39.7251,343300.0],["2024-04-15",39.9398,40.4251,39.2024,39.7624,687600.0],["2024-04-16",39.2117,39.7158,38.7917,39.2117,559400.0],["2024-04-17",41.0598,41.1345,39.5664,39.8184,1097600.0],["2024-04-18",39.9211,40.4718,39.6784,39.8838,652400.0],["2024-04-19",39.7438,41.3679,39.6784,41.3212,601300.0],["2024-04-22",41.5825,42.4226,41.2372,42.2639,522000.0],["2024-04-23",42.0679,43.356,41.4239,42.936,395000.0],["2024-04-24",42.4506,43.524,42.4506,43.3746,516400.0],["2024-04-25",42.908,43.2533,42.4039,43.104,556000.0],["2024-04-26",43.3467,44.1307,43.132,43.6267,666300.0],["2024-04-29",43.6453,44.0467,43.356,43.4493,576300.0],["2024-04-30",42.9826,43.4213,42.3293,42.3666,312900.0],["2024-05-01",42.7213,44.2054,42.7026,43.2533,463800.0],["2024-05-02",43.636,44.1027,43.4213,44.0374,354300.0],["2024-05-03",44.7561,45.1201,44.2707,44.4014,285500.0],["2024-05-06",45.0641,45.4374,44.5134,45.3534,341900.0],["2024-05-07",45.5028,45.8015,45.0361,45.0641,479500.0],["2024-05-08",44.4667,45.0174,44.4667,44.7654,365700.0],["2024-05-09",44.8961,44.8961,44.4854,44.5787,556700.0],["2024-05-10",44.5321,44.7094,43.7667,44.5694,475000.0],["2024-05-13",44.9894,45.0361,44.196,44.2614,396800.0],["2024-05-14",44.9241,45.2134,44.5227,45.1388,385600.0],["2024-05-15",45.7361,45.8388,44.8774,45.3441,296400.0],["2024-05-16",45.2041,45.3534,44.7187,44.7467,529200.0],["2024-05-17",44.8027,44.9708,44.5787,44.6721,313400.0],["2024-05-20",44.6254,44.8307,44.1214,44.1587,305700.0],["2024-05-21",43.944,44.4107,43.944,44.1307,345100.0],["2024-05-22",44.0747,44.1214,43.3093,43.7387,307300.0],["2024-05-23",43.888,44.196,42.6746,42.852,339600.0],["2024-05-24",43.076,43.2813,42.7679,43.2626,335000.0],["2024-05-28",43.4587,43.6173,42.4973,42.8053,245100.0],["2024-05-29",42.0026,42.2919,41.6759,42.0399,307900.0],["2024-05-30",42.6746,42.9826,42.3293,42.9453,240600.0],["2024-05-31",43.608,43.6453,43.0293,43.6173,494000.0],["2024-06-03",44.2334,44.2334,42.4786,42.8053,390700.0],["2024-06-04",42.3106,42.8426,42.1892,42.3666,325500.0],["2024-06-05",42.7809,42.7809,42.2065,42.5549,219300.0],["2024-06-06",42.4796,43.4401,42.3854,43.2612,452100.0],["2024-06-07",42.9316,43.8545,42.8657,43.7791,702800.0],["2024-06-10",43.1011,43.4778,42.4137,42.5549,611400.0],["2024-06-11",42.3289,42.3854,41.7639,42.1029,366800.0],["2024-06-12",43.4307,44.1181,42.941,43.2706,354100.0],["2024-06-13",43.0446,43.2894,41.9899,42.3007,368600.0],["2024-06-14",41.8675,42.1029,41.2083,41.3966,533300.0],["2024-06-17",41.3401,42.2724,41.0576,42.1971,454500.0],["2024-06-18",42.2159,42.6491,42.0276,42.0652,409200.0],["2024-06-20",41.698,42.3478,41.6415,42.15,350600.0],["2024-06-21",42.1971,42.7056,41.7168,42.376,1481800.0],["2024-06-24",42.7244,43.6755,42.3666,43.1294,405500.0],["2024-06-25",42.9693,43.1011,42.5173,42.7433,261700.0],["2024-06-26",42.6114,43.28,42.263,43.2518,448000.0],["2024-06-27",43.1764,43.7038,42.7809,43.6661,252600.0],["2024-06-28",44.137,45.0787,44.137,45.041,952300.0],["2024-07-01",44.9091,45.3329,44.4289,44.5136,366700.0],["2024-07-02",44.3441,44.9374,44.3441,44.7114,282400.0],["2024-07-03",44.6266,44.7396,43.9015,43.9392,214900.0],["2024-07-05",43.7791,43.8074,43.1199,43.1576,271200.0],["2024-07-08",43.7509,43.8639,42.828,42.8563,440800.0],["2024-07-09",42.6679,44.1464,42.6208,43.8545,356800.0],["2024-07-10",43.9675,44.8903,43.7603,44.8338,272900.0],["2024-07-11",45.6907,47.075,45.3894,46.962,460300.0],["2024-07-12",47.1786,47.4611,46.5665,46.6984,559700.0],["2024-07-15",47.527,48.9113,47.3293,48.1203,661800.0],["2024-07-16",48.6853,51.0584,48.3651,50.5593,1185700.0],["2024-07-17",49.8813,53.4974,46.7266,51.3597,1660400.0],["2024-07-18",50.8324,52.4709,49.6364,50.0884,979100.0],["2024-07-19",49.9849,51.1431,49.9849,50.5028,457400.0],["2024-07-22",50.2297,52.4615,49.8907,52.1696,524400.0],["2024-07-23",51.6234,53.4314,50.3992,52.8664,503600.0],["2024-07-24",52.5086,53.2808,51.8494,51.9247,652500.0],["2024-07-25",51.9341,54.4108,51.9341,53.1113,622200.0],["2024-07-26",53.7139,54.3355,53.3184,53.7893,661200.0],["2024-07-29",53.8364,54.0435,52.2543,52.3108,660300.0],["2024-07-30",52.6592,53.2713,51.5951,51.6705,858900.0],["2024-07-31",51.5951,52.6122,51.2373,51.5386,682300.0],["2024-08-01",51.5198,51.8871,48.4499,48.9113,981900.0],["2024-08-02",46.8773,47.3293,45.9733,47.0844,871300.0],["2024-08-05",44.8056,45.8697,43.6096,44.9374,632300.0],["2024-08-06",44.8621,45.719,44.2123,45.0787,708800.0],["2024-08-07",45.9073,46.1616,44.6172,44.8338,302600.0],["2024-08-08",45.5118,45.8791,44.9751,45.8697,343500.0],["2024-08-09",45.7378,46.0392,45.3423,45.8414,372200.0],["2024-08-12",46.3123,46.8679,44.8056,44.928,581000.0],["2024-08-13",45.4177,45.7002,44.6172,45.5966,514900.0],["2024-08-14",45.9733,45.9733,44.8997,45.3706,285400.0],["2024-08-15",45.9638,47.2351,45.5777,46.5948,462100.0],["2024-08-16",46.4159,47.6024,46.4159,46.8679,337700.0],["2024-08-19",47.075,47.6495,46.5571,47.6212,242500.0],["2024-08-20",47.4329,47.4329,46.6042,46.849,236000.0],["2024-08-21",47.3293,47.367,46.6795,47.1975,587900.0],["2024-08-22",47.2351,47.7719,46.9809,47.4894,664400.0],["2024-08-23",47.4611,50.079,47.3764,49.401,1026900.0],["2024-08-26",49.9284,49.9754,49.2598,49.2974,423600.0],["2024-08-27",49.0055,49.3163,48.5158,49.0432,266100.0],["2024-08-28",48.9113,49.9943,48.6853,49.9943,380300.0],["2024-08-29",50.5593,50.5593,49.5988,50.1167,416700.0],["2024-08-30",50.2674,50.6911,49.6647,50.597,352400.0],["2024-09-03",50.0696,50.7947,49.8907,50.0979,446800.0],["2024-09-04",49.9566,50.5875,49.2692,49.4387,408000.0],["2024-09-05",50.0175,50.1883,48.5467,48.6131,453200.0],["2024-09-06",48.7175,49.0496,47.1802,47.427,398400.0],["2024-09-09",47.5978,47.854,47.0284,47.4175,500900.0],["2024-09-10",47.6452,47.9868,45.9751,46.7912,383500.0],["2024-09-11",46.2503,46.6204,44.8079,46.0131,477700.0],["2024-09-12",46.3262,46.3262,45.4058,46.1269,516500.0],["2024-09-13",46.8956,47.3416,46.1649,47.2562,518500.0],["2024-09-16",47.3605,47.9678,46.7342,47.5029,609400.0],["2024-09-17",48.0248,48.8978,47.6073,47.9299,510900.0],["2024-09-18",47.9204,49.989,47.3985,48.1956,523000.0],["2024-09-19",49.4387,49.8657,48.4518,49.5905,420000.0],["2024-09-20",49.5525,50.0555,48.6321,48.8029,1559200.0],["2024-09-23",48.9927,49.4576,48.1671,48.727,318900.0],["2024-09-24",48.727,49.0686,47.6832,48.0912,650700.0],["2024-09-25",47.9678,48.3095,47.2467,47.3511,427300.0],["2024-09-26",48.1197,48.8029,47.5408,48.6795,563100.0],["2024-09-27",49.0781,49.2109,47.7211,47.854,623300.0],["2024-09-30",47.835,48.7554,47.3985,48.5562,382000.0],["2024-10-01",48.3569,48.5752,46.3357,46.6868,370900.0],["2024-10-02",46.6868,47.2182,46.4306,46.6109,291100.0],["2024-10-03",46.089,47.2277,45.8897,47.0759,365400.0],["2024-10-04",48.2146,48.4992,47.6357,48.1386,393000.0],["2024-10-07",47.816,48.262,47.5503,48.1481,432200.0],["2024-10-08",48.3664,48.5846,47.5219,47.5598,485500.0],["2024-10-09",47.3795,48.746,47.3795,48.2241,417400.0],["2024-10-10",47.7306,48.5087,47.6262,48.3949,401200.0],["2024-10-11",48.6036,50.4445,48.5752,49.8182,433000.0],["2024-10-14",49.7518,50.5869,49.3912,50.3307,378700.0],["2024-10-15",50.3876,52.1621,50.2927,51.0234,733400.0],["2024-10-16",52.0197,52.181,50.2453,50.5964,978300.0],["2024-10-17",50.2737,51.0044,49.7044,50.7387,608200.0],["2024-10-18",50.7007,50.7672,49.4956,49.5146,545500.0],["2024-10-21",49.4861,49.619,48.1861,48.3569,579700.0],["2024-10-22",48.3095,49.0971,48.0722,49.0496,355800.0],["2024-10-23",48.7744,49.4576,48.0058,48.708,618600.0],["2024-10-24",48.8883,49.2774,48.2335,49.135,533600.0],["2024-10-25",49.5051,49.8372,48.5846,48.9547,878500.0],["2024-10-28",49.4482,50.6533,48.7839,50.3591,468300.0],["2024-10-29",50.1788,50.3307,49.6664,49.8182,397300.0],["2024-10-30",49.3722,51.4029,49.3722,50.4255,410400.0],["2024-10-31",50.3022,50.6248,49.3817,49.4197,416400.0],["2024-11-01",49.6,50.2452,49.2489,49.3817,342500.0],["2024-11-04",48.9927,49.0971,48.1766,48.7649,390900.0],["2024-11-05",48.8409,50.1693,48.8409,49.9036,429200.0],["2024-11-06",54.0884,57.8935,53.7847,57.7892,1392000.0],["2024-11-07",57.1913,57.1913,55.1132,55.5118,1011900.0],["2024-11-08",55.7395,56.5271,55.0847,55.6351,530700.0],["2024-11-11",56.4512,57.9884,55.8818,57.1724,593300.0],["2024-11-12",57.011,58.0074,56.6979,57.03,536700.0],["2024-11-13",57.1913,58.2731,56.5651,56.7359,439400.0],["2024-11-14",56.8307,57.011,55.7774,56.3753,434200.0],["2024-11-15",56.603,56.7359,55.1227,55.4643,508100.0],["2024-11-18",55.6826,55.8818,54.4869,54.5344,704600.0],["2024-11-19",53.4526,54.5439,53.3008,54.2782,470500.0],["2024-11-20",53.984,54.3541,53.4811,54.3446,386000.0],["2024-11-21",54.7431,55.8629,54.6293,54.9424,306500.0],["2024-11-22",55.0563,57.1439,55.0468,56.9067,531200.0],["2024-11-25",57.884,59.2125,57.514,57.922,959800.0],["2024-11-26",57.3716,57.7038,57.03,57.2578,594000.0],["2024-11-27",57.8461,58.3585,56.7928,56.8782,251200.0],["2024-11-29",57.3621,57.8366,56.0337,56.3468,191100.0],["2024-12-02",56.7738,57.0016,55.9293,56.4796,425500.0],["2024-12-03",56.2804,56.5745,55.284,55.6256,416100.0],["2024-12-04",55.8534,56.641,55.692,56.5176,426300.0],["2024-12-05",56.5654,57.043,55.7724,55.9253,226600.0],["2024-12-06",56.4603,56.4794,55.4763,56.3361,302200.0],["2024-12-09",56.5845,56.6896,55.5623,55.6387,304700.0],["2024-12-10",55.7533,56.4985,54.8458,55.5527,512800.0],["2024-12-11",56.4794,56.6991,55.7151,55.7151,409700.0],["2024-12-12",55.5718,55.8011,54.9317,55.1133,407600.0],["2024-12-13",55.4094,55.5049,54.6738,55.1992,473900.0],["2024-12-16",55.0559,55.9253,54.7311,55.868,530600.0],["2024-12-17",55.3712,55.7629,54.0242,54.4254,475300.0],["2024-12-18",54.712,54.9795,50.9958,51.2919,624100.0],["2024-12-19",52.4288,52.8969,50.6805,50.8716,678900.0],["2024-12-20",50.0787,52.2377,50.0787,51.9511,1962500.0],["2024-12-23",51.7409,52.4288,51.4543,52.2855,434500.0],["2024-12-24",52.4383,52.8013,52.0275,52.7918,111500.0],["2024-12-26",52.3046,53.0879,52.0084,52.9542,275300.0],["2024-12-27",52.4288,53.088,51.8651,52.4001,474900.0],["2024-12-30",52.0657,52.658,51.5594,52.2664,405400.0],["2024-12-31",52.658,52.83,52.1135,52.2759,295100.0],["2025-01-02",52.7727,53.193,51.397,51.6072,686100.0],["2025-01-03",51.8174,52.9255,50.9671,52.8013,666900.0],["2025-01-06",52.916,54.3299,52.8587,53.2504,552700.0],["2025-01-07",53.5465,53.7854,52.1326,52.6772,528800.0],["2025-01-08",52.3619,53.4223,51.9511,53.1453,446900.0],["2025-01-10",52.0275,52.3715,51.1773,52.1613,705800.0],["2025-01-13",51.6932,53.0879,51.6932,52.9924,720600.0],["2025-01-14",53.6038,55.0942,53.3363,55.0559,754400.0],["2025-01-15",57.1768,57.3965,56.1546,56.8042,846700.0],["2025-01-16",56.4221,56.9379,55.4572,55.8489,646100.0],["2025-01-17",56.3074,56.7278,55.5718,56.4603,977000.0],["2025-01-21",56.7469,58.0461,56.7469,58.027,811800.0],["2025-01-22",57.8742,58.82,55.5814,57.0526,1549500.0],["2025-01-23",56.8615,57.5207,56.4889,56.7564,655300.0],["2025-01-24",56.3839,57.0526,55.9635,56.3361,838100.0],["2025-01-27",56.5081,57.4729,56.3456,56.7947,630500.0],["2025-01-28",57.1768,57.2819,56.4316,56.9379,690300.0],["2025-01-29",56.7469,57.8169,56.3265,56.7469,579400.0],["2025-01-30",57.215,57.9888,56.6991,57.2819,382400.0],["2025-01-31",57.4634,57.8646,56.8711,57.0717,649900.0],["2025-02-03",55.4572,56.6705,54.9413,56.2119,629800.0],["2025-02-04",55.9348,57.5971,55.9348,57.4061,426000.0],["2025-02-05",57.8837,57.9411,57.1672,57.8169,372100.0],["2025-02-06",58.3518,58.3709,57.6449,58.3041,502600.0],["2025-02-07",58.2945,58.2945,56.8615,57.5971,520600.0],["2025-02-10",57.7786,57.7786,56.8329,57.1863,514500.0],["2025-02-11",56.8615,58.0366,56.7851,57.578,686900.0],["2025-02-12",56.7469,57.2532,56.2979,56.4603,686600.0],["2025-02-13",56.9284,57.5207,56.3552,57.4443,661600.0],["2025-02-14",57.8264,58.6193,57.1195,57.2532,585700.0],["2025-02-18",57.3774,57.7118,56.5654,57.1099,560700.0],["2025-02-19",56.5272,56.9284,55.954,56.2023,651400.0],["2025-02-20",55.8393,56.4507,54.7598,55.5241,519500.0],["2025-02-21",55.5623,56.145,54.0528,54.2821,561700.0],["2025-02-24",54.8171,54.8171,53.5656,53.5752,633500.0],["2025-02-25",53.9955,54.4923,53.4987,53.7949,850400.0],["2025-02-26",53.8427,54.3108,53.0593,53.6803,452000.0],["2025-02-27",53.5943,54.4159,53.3077,53.7089,420900.0],["2025-02-28",54.0815,55.0082,53.8045,54.5783,777000.0],["2025-03-03",54.6069,55.2566,53.4605,53.9,674400.0],["2025-03-04",53.2981,53.3459,51.0722,52.0562,585000.0],["2025-03-05",52.1814,52.6727,50.8135,51.719,642100.0],["2025-03-06",51.4108,51.4686,50.5149,51.1025,611400.0],["2025-03-07",50.9002,51.3723,49.8984,51.0544,724000.0],["2025-03-10",50.1585,50.4668,48.5883,48.6461,1031600.0],["2025-03-11",49.3397,49.5998,47.6443,47.9815,638300.0],["2025-03-12",48.3764,49.1278,47.8273,48.5113,526900.0],["2025-03-13",48.7136,49.0796,47.731,47.7888,439500.0],["2025-03-14",48.4246,49.3782,48.0296,49.3301,561800.0],["2025-03-17",49.1374,49.8406,49.0122,49.5131,622500.0],["2025-03-18",49.3686,49.9273,49.2241,49.6865,459200.0],["2025-03-19",49.6865,50.958,49.3879,50.4186,599400.0],["2025-03-20",49.9273,51.1025,49.8792,50.0718,953900.0],["2025-03-21",49.7732,50.6402,49.6094,50.3801,3066100.0],["2025-03-24",51.3048,52.3741,50.7172,52.2681,924400.0],["2025-03-25",52.297,52.7209,51.7287,51.8539,822000.0],["2025-03-26",51.9502,52.7112,51.7672,52.114,623000.0],["2025-03-27",51.7287,52.4993,50.698,51.5842,667100.0],["2025-03-28",51.4493,51.8732,49.5998,49.9562,479400.0],["2025-03-31",49.9466,50.7846,49.1374,50.5246,707300.0],["2025-04-01",50.0718,50.3415,49.2723,49.9562,414200.0],["2025-04-02",49.176,51.1507,48.887,51.0255,730500.0],["2025-04-03",48.1645,48.6461,45.5444,45.7852,1172600.0],["2025-04-04",43.4155,45.3324,42.2981,44.3595,1352100.0],["2025-04-07",42.8471,46.5365,42.2884,44.4269,1415800.0],["2025-04-08",45.9875,47.1049,43.6081,44.504,1432700.0],["2025-04-09",43.7334,49.07,43.0302,48.1549,1537400.0],["2025-04-10",47.3746,48.1356,43.7815,44.9086,1081400.0],["2025-04-11",44.6678,45.4577,43.5503,44.8989,619300.0],["2025-04-14",45.6022,46.0742,44.3113,45.8815,915700.0],["2025-04-15",46.1801,47.1819,46.1801,46.9026,950400.0],["2025-04-16",46.7677,48.675,45.7659,46.7388,1391100.0],["2025-04-17",46.7292,47.365,46.1994,46.8641,1045100.0],["2025-04-21",46.2957,46.7292,45.6503,46.4113,672200.0],["2025-04-22",46.7966,48.2897,46.681,48.126,620500.0],["2025-04-23",49.4264,50.7461,48.6654,48.964,743200.0],["2025-04-24",48.7521,50.4668,48.5498,50.3801,509500.0],["2025-04-25",50.0237,50.9195,49.6961,50.1007,553500.0],["2025-04-28",50.2452,50.5824,49.5516,50.2741,454300.0],["2025-04-29",49.7154,51.1122,49.4264,50.9291,479200.0],["2025-04-30",49.9081,50.6209,49.2915,50.1778,742400.0],["2025-05-01",50.5342,51.2374,49.7058,50.775,642800.0],["2025-05-02",50.1489,52.2874,50.1489,52.0947,425000.0],["2025-05-05",51.353,52.7498,50.7269,51.9599,540500.0],["2025-05-06",51.2567,51.9406,51.0255,51.4108,408900.0],["2025-05-07",51.9406,52.2296,51.4397,51.8154,543600.0],["2025-05-08",52.3067,53.4433,52.1044,53.0291,443300.0],["2025-05-09",53.0098,53.2988,52.4897,52.6727,544100.0],["2025-05-12",55.1484,56.0731,54.8305,55.4662,983800.0],["2025-05-13",55.1002,56.0827,54.3296,55.8997,1186800.0],["2025-05-14",55.3795,55.736,55.1965,55.2158,583000.0],["2025-05-15",55.3603,55.5722,54.7919,54.9075,542200.0],["2025-05-16",54.7823,54.9268,54.2718,54.686,754600.0],["2025-05-19",54.0695,54.8305,54.0695,54.8016,441900.0],["2025-05-20",54.6763,54.686,54.1658,54.3681,344500.0],["2025-05-21",53.8672,54.0309,52.5089,52.5378,367100.0],["2025-05-22",52.191,53.2796,52.191,52.8365,400300.0],["2025-05-23",51.4975,52.4897,51.1507,52.2585,509100.0],["2025-05-27",53.0773,53.8094,52.3741,53.7805,444800.0],["2025-05-28",53.7901,53.8479,52.6823,52.7594,393200.0],["2025-05-29",52.9328,53.164,52.4608,53.1351,245300.0],["2025-05-30",52.7787,53.0387,52.3452,52.6631,564700.0],["2025-06-02",52.586,52.6149,51.4397,52.2874,357600.0],["2025-06-03",52.1333,53.2603,52.0177,53.0965,366900.0],["2025-06-04",53.164,53.3663,52.0947,52.1333,380200.0],["2025-06-05",52.2304,52.279,51.3756,51.7156,536300.0],["2025-06-06",52.3955,53.0269,52.1624,52.9492,512900.0],["2025-06-09",53.2018,53.9497,53.0269,53.3863,598800.0],["2025-06-10",53.6292,54.3965,53.3086,53.9886,360900.0],["2025-06-11",54.2411,54.5617,53.1046,53.3377,1087500.0],["2025-06-12",53.0561,53.8526,52.3567,53.6194,775100.0],["2025-06-13",52.7841,53.4057,52.1235,52.2401,932700.0],["2025-06-16",52.9006,53.1046,52.2984,52.3858,498500.0],["2025-06-17",51.9681,52.4829,51.531,51.6573,700500.0],["2025-06-18",51.6281,52.7452,51.4144,52.075,765100.0],["2025-06-20",52.4344,52.6966,52.1138,52.3955,1848600.0],["2025-06-23",52.3178,53.872,52.0944,53.7749,771600.0],["2025-06-24",54.2703,55.2028,53.8331,54.5325,651400.0],["2025-06-25",54.5422,54.5714,54.0468,54.3091,304300.0],["2025-06-26",54.5617,55.8924,54.4645,55.7953,547300.0],["2025-06-27",56.1061,56.4558,55.6885,55.9993,700100.0],["2025-06-30",56.3101,56.5724,55.7176,55.7565,610500.0],["2025-07-01",55.3776,58.1946,55.2999,57.6118,750700.0],["2025-07-02",57.9906,58.7871,57.3981,58.7774,638000.0],["2025-07-03",59.1465,59.9625,58.078,59.3214,315400.0],["2025-07-07",58.8357,59.4476,57.8157,58.2334,1229500.0],["2025-07-08",58.4666,59.5642,58.1849,59.03,624300.0],["2025-07-09",59.4768,59.6808,58.8551,59.5254,857200.0],["2025-07-10",59.4865,60.4579,59.3117,60.0693,671400.0],["2025-07-11",59.2048,59.7682,57.7769,57.874,1077400.0],["2025-07-14",57.8935,58.5831,57.602,58.5054,927400.0],["2025-07-15",58.35,58.35,56.3296,56.553,1474400.0],["2025-07-16",57.9712,58.1557,55.5719,57.7186,1868900.0],["2025-07-17",57.7575,58.5637,57.3883,58.5151,1163900.0],["2025-07-18",59.2145,59.2534,57.9517,58.486,1437100.0],["2025-07-21",58.5637,59.6613,58.5637,58.6511,840700.0],["2025-07-22",58.6511,59.5351,58.2529,59.0882,743000.0],["2025-07-23",59.3894,59.6322,58.758,59.5545,666600.0],["2025-07-24",59.2145,59.5642,58.5637,58.7774,789600.0],["2025-07-25",58.758,59.2728,57.9615,59.1174,714500.0],["2025-07-28",59.1174,61.099,58.7871,58.9522,639300.0],["2025-07-29",59.2631,59.5448,58.4568,58.7677,525800.0],["2025-07-30",59.03,59.3117,58.1363,58.5248,757000.0],["2025-07-31",58.1849,58.7094,57.8935,58.01,1155900.0],["2025-08-01",57.1164,57.3398,55.2416,55.9896,798800.0],["2025-08-04",56.2616,57.2426,55.9799,57.2038,704300.0],["2025-08-05",57.2718,57.4466,56.0381,57.1261,483500.0],["2025-08-06",57.2038,57.3786,56.2519,56.9318,448000.0],["2025-08-07",57.67,57.67,55.8633,55.9799,456500.0],["2025-08-08",56.3684,56.6501,55.8633,56.5821,587500.0],["2025-08-11",56.6113,56.9221,56.213,56.5724,563000.0],["2025-08-12",57.2232,58.6803,56.9318,58.554,528400.0],["2025-08-13",58.9134,59.5933,58.3111,59.5059,581700.0],["2025-08-14",58.8843,59.5739,58.622,59.4768,432600.0],["2025-08-15",59.7488,59.7488,58.1072,58.146,556400.0],["2025-08-18",58.146,58.962,57.7186,58.9425,648300.0],["2025-08-19",58.8357,59.3408,58.5734,58.8357,1086700.0],["2025-08-20",59.0494,59.2048,58.4471,58.7288,623200.0],["2025-08-21",58.3791,58.8843,58.2334,58.554,628600.0],["2025-08-22",58.9911,61.9926,58.9717,61.6721,1155500.0],["2025-08-25",61.4098,61.5555,60.8173,60.8853,444500.0],["2025-08-26",61.0115,61.9926,60.7978,61.7206,593500.0],["2025-08-27",61.4681,62.4103,61.3321,61.7012,657700.0],["2025-08-28",61.9052,61.9052,61.0698,61.3127,453500.0],["2025-08-29",61.5069,61.8566,61.0115,61.1184,421200.0],["2025-09-02",60.1859,60.5939,59.7293,60.4773,1014100.0],["2025-09-03",60.1859,61.0601,60.0499,60.5647,436200.0],["2025-09-04",60.8658,61.7401,60.4482,61.7109,359500.0],["2025-09-05",61.9164,62.4544,60.9772,61.3587,853400.0],["2025-09-08",61.8577,62.1218,60.8305,61.5348,539700.0],["2025-09-09",61.4566,61.8479,61.0555,61.3098,936600.0],["2025-09-10",61.3294,62.161,60.9674,61.7892,756400.0],["2025-09-11",61.7892,62.3957,61.5348,62.0925,959100.0],["2025-09-12",61.9164,62.1414,61.2511,61.8479,764000.0],["2025-09-15",61.9262,62.2001,61.4174,61.7011,1249300.0],["2025-09-16",61.5446,61.6914,60.4881,61.2316,957800.0],["2025-09-17",61.5642,63.2566,61.2609,61.7501,1042600.0],["2025-09-18",61.9359,62.9729,61.8283,62.9142,864500.0],["2025-09-19",62.8849,62.8849,61.9946,62.2881,1880000.0],["2025-09-22",61.9457,62.0729,60.8305,61.1729,1048600.0],["2025-09-23",61.4077,62.4153,61.2022,61.4859,928200.0],["2025-09-24",61.5446,61.9262,61.2218,61.4761,825500.0],["2025-09-25",61.4566,61.9066,60.9381,61.6522,646100.0],["2025-09-26",61.8675,62.4642,61.5838,61.887,826600.0],["2025-09-29",62.2196,62.2196,60.4391,61.124,811600.0],["2025-09-30",61.6522,61.6522,60.312,61.2511,655400.0],["2025-10-01",60.9381,61.4077,60.2728,61.1044,827600.0],["2025-10-02",60.9283,61.3294,58.9619,60.7131,884300.0],["2025-10-03",61.0163,61.662,60.987,61.1435,773800.0],["2025-10-06",61.4957,62.9436,61.1533,61.7109,831400.0],["2025-10-07",61.6522,62.4349,61.5544,61.6816,750500.0],["2025-10-08",61.7892,62.0338,61.1729,61.4664,477700.0],["2025-10-09",61.4761,62.1903,60.3413,60.4196,541700.0],["2025-10-10",60.7815,60.9479,57.6999,57.7293,996500.0],["2025-10-13",58.7369,59.2848,58.0228,59.1771,993300.0],["2025-10-14",58.6978,61.5838,58.6586,61.1729,1245500.0],["2025-10-15",59.9109,61.6327,57.3184,57.4847,2293500.0],["2025-10-16",57.3379,57.3379,53.0237,53.3367,1299400.0],["2025-10-17",54.0215,54.4422,52.8769,54.0704,1371100.0],["2025-10-20",54.1878,55.4987,54.1096,55.3422,723800.0],["2025-10-21",55.2835,55.9683,55.0389,55.5085,804700.0],["2025-10-22",55.7238,55.9879,54.765,54.9705,1049000.0],["2025-10-23",55.1857,55.215,54.0411,54.5205,885500.0],["2025-10-24",55.1368,55.577,54.4715,54.4911,896600.0],["2025-10-27",54.8824,55.8118,54.6965,55.2737,1132800.0],["2025-10-28",55.3324,56.027,54.9998,55.6455,997400.0],["2025-10-29",55.2053,56.2031,54.54,55.0879,1075900.0],["2025-10-30",55.0879,56.5651,54.8531,54.9216,927400.0],["2025-10-31",54.5987,56.2912,53.9139,55.8705,1395900.0],["2025-11-03",55.8118,56.6238,54.9118,56.4868,1176900.0],["2025-11-04",56.3303,56.7118,55.8118,56.389,1125000.0],["2025-11-05",56.3694,57.7586,56.0466,57.4358,1143500.0],["2025-11-06",57.1032,57.8467,56.6434,56.7901,940800.0],["2025-11-07",56.7412,57.5043,56.1836,57.4945,1015900.0],["2025-11-10",57.5434,57.8075,56.8488,57.5043,779300.0],["2025-11-11",57.4456,58.0032,56.7021,57.739,601000.0],["2025-11-12",57.8173,58.913,56.5162,58.0423,843000.0],["2025-11-13",57.7586,58.2869,57.1619,57.5336,957500.0],["2025-11-14",56.8879,57.5825,56.3988,57.3966,748700.0],["2025-11-17",57.2695,57.3966,54.8433,54.9998,627700.0],["2025-11-18",54.6672,56.2814,54.5498,55.489,793500.0],["2025-11-19",55.489,56.3205,55.2053,55.6259,841500.0],["2025-11-20",56.1542,57.2108,55.2835,55.6259,707000.0],["2025-11-21",55.6944,58.6195,55.6944,58.0619,1211200.0],["2025-11-24",58.0032,58.1597,57.3966,57.8075,578400.0],["2025-11-25",58.1499,60.0087,57.9445,59.4511,576700.0],["2025-11-26",59.0989,59.6956,59.0989,59.4511,514700.0],["2025-11-28",59.5293,59.6956,59.2163,59.275,447800.0],["2025-12-01",58.7956,60.85,58.4434,60.625,924100.0],["2025-12-02",60.9087,60.9087,60.1163,60.2728,612400.0],["2025-12-03",60.2728,61.7109,60.2533,61.5642,854400.0],["2025-12-04",61.2805,62.2783,60.8892,62.1707,521500.0],["2025-12-05",61.4613,62.4368,61.4613,62.3481,498200.0],["2025-12-08",62.3087,63.0181,59.6583,62.6634,926100.0],["2025-12-09",62.7126,63.4122,62.2101,62.3776,783400.0],["2025-12-10",62.5648,65.0477,62.4565,64.7423,1051900.0],["2025-12-11",64.5551,65.6389,64.5551,64.8704,815400.0],["2025-12-12",65.1364,65.2152,64.1708,64.6536,755900.0],["2025-12-15",65.1857,65.6192,64.6241,65.2448,886400.0],["2025-12-16",65.2645,65.4911,64.3186,64.7916,946400.0],["2025-12-17",64.9098,66.1118,64.9098,65.0773,829900.0],["2025-12-18",65.501,65.8359,64.5551,64.9098,809500.0],["2025-12-19",64.8901,65.3729,64.2891,64.8507,2199100.0],["2025-12-22",64.9098,65.5404,61.0278,64.9295,456400.0],["2025-12-23",64.9295,65.2349,64.6733,64.693,390600.0],["2025-12-24",64.7324,64.9098,64.1413,64.3975,243300.0],["2025-12-26",64.4073,64.6142,63.8654,64.2497,274000.0],["2025-12-29",64.4172,64.6733,63.6388,63.7472,368300.0],["2025-12-30",63.7964,63.826,63.1856,63.4516,506600.0],["2025-12-31",63.688,63.7078,62.6929,62.7422,808600.0],["2026-01-02",62.8998,63.9738,62.1018,63.5107,607300.0],["2026-01-05",63.3826,66.0921,61.7569,65.3926,675000.0],["2026-01-06",64.9788,66.0034,64.6733,65.8951,494000.0],["2026-01-07",65.9443,66.1906,64.9393,65.5305,447600.0],["2026-01-08",65.1955,67.8262,65.1955,66.9493,1113200.0],["2026-01-09",66.9592,67.7277,66.2103,67.0675,974500.0],["2026-01-12",66.4764,66.9789,65.9443,66.9296,1031600.0],["2026-01-13",67.1168,67.5503,65.836,65.9542,790500.0],["2026-01-14",65.9542,66.8705,65.6389,66.437,650800.0],["2026-01-15",66.565,67.7671,66.5453,67.4124,1015300.0],["2026-01-16",67.3927,67.8065,66.3877,67.3336,650700.0],["2026-01-20",66.0921,67.3533,66.0921,66.6045,666700.0],["2026-01-21",70.1514,70.1514,66.3975,68.1907,1588700.0],["2026-01-22",68.309,69.3041,67.9346,68.1907,1118100.0],["2026-01-23",67.8164,67.8164,66.0034,66.1808,1119200.0],["2026-01-26",66.1808,66.703,65.7079,66.4271,1008700.0],["2026-01-27",66.4862,67.0577,66.0921,66.4468,747500.0],["2026-01-28",66.3187,66.969,65.8951,66.299,827800.0],["2026-01-29",66.6537,67.8163,66.4764,67.7671,879500.0],["2026-01-30",67.8163,68.6341,66.634,67.7868,1162000.0],["2026-02-02",67.8755,69.1268,66.9789,68.7129,984200.0],["2026-02-03",68.7228,70.92,67.5602,70.8805,1101400.0],["2026-02-04",71.3732,73.2353,71.3338,72.5752,1279700.0],["2026-02-05",72.3092,73.4423,71.6195,72.6146,1104900.0],["2026-02-06",73.4127,74.3191,73.0876,73.3142,818100.0],["2026-02-09",72.9496,73.5703,72.4077,72.4865,654900.0],["2026-02-10",72.2501,72.4964,70.3091,70.9298,640700.0],["2026-02-11",71.3535,72.2895,69.8362,70.3584,666600.0],["2026-02-12",70.9889,71.383,68.7425,69.5701,535900.0],["2026-02-13",69.245,70.5554,68.3779,70.112,647300.0],["2026-02-17",70.516,71.3338,69.649,69.7475,546900.0],["2026-02-18",69.7475,71.3535,69.4223,69.7179,461500.0],["2026-02-19",69.1268,69.6391,68.4765,69.2351,444700.0],["2026-02-20",69.2351,70.2303,68.4765,70.1317,494200.0],["2026-02-23",70.0332,70.5554,66.1217,66.9099,804100.0],["2026-02-24",67.0281,67.5011,65.9049,66.6734,1037400.0],["2026-02-25",67.3336,68.4174,67.0971,68.0725,606600.0],["2026-02-26",68.2597,69.8559,67.7868,68.91,709800.0],["2026-02-27",67.4616,67.6488,64.5452,64.8408,865900.0],["2026-03-02",63.895,66.2301,63.0969,65.9148,725000.0],["2026-03-03",64.023,65.7374,63.4516,65.028,780300.0],["2026-03-04",65.5108,65.8951,64.7521,65.2152,635700.0],["2026-03-05",64.3019,64.828,63.4878,64.4508,689600.0],["2026-03-06",62.5645,62.7134,61.264,62.4057,767000.0],["2026-03-09",61.2541,62.8226,59.6061,62.2766,1067700.0],["2026-03-10",62.0185,63.6864,61.2342,61.9391,1166500.0],["2026-03-11",61.3037,62.227,60.9165,62.1178,1473000.0],["2026-03-12",60.6683,61.8696,60.4698,61.6512,910000.0],["2026-03-13",62.217,62.4156,61.2144,61.4625,823200.0],["2026-03-16",62.1773,62.3461,61.6512,61.7207,645800.0],["2026-03-17",62.3362,62.6737,61.0555,61.393,724600.0],["2026-03-18",61.2541,61.3236,60.3407,60.5194,1209100.0],["2026-03-19",59.9436,61.3136,59.5366,60.7974,709100.0],["2026-03-20",60.9264,61.3434,60.2911,60.847,2225800.0],["2026-03-23",62.5943,63.458,62.0681,62.2667,1581300.0],["2026-03-24",61.5717,63.7956,60.9562,62.9517,1334400.0],["2026-03-25",63.3786,63.8849,62.5546,63.329,609800.0],["2026-03-26",63.0013,63.5672,62.8425,62.9815,648400.0],["2026-03-27",62.6142,62.8028,61.6214,61.81,879300.0],["2026-03-30",62.2071,62.4255,61.6412,61.9291,1129000.0],["2026-03-31",63.0113,63.6268,62.1773,63.1304,965000.0],["2026-04-01",63.3687,64.2721,63.2198,63.6466,800000.0],["2026-04-02",62.7333,63.9147,62.2766,63.8253,505400.0],["2026-04-06",63.7757,64.6891,61.7107,64.5798,600600.0],["2026-04-07",64.0934,65.106,64.0934,64.699,951300.0],["2026-04-08",66.3768,67.3596,66.0392,66.5257,892700.0],["2026-04-09",66.2973,67.8461,66.1484,67.7766,760500.0],["2026-04-10",67.5582,67.5582,66.6051,66.7441,430300.0],["2026-04-13",66.3668,67.1611,65.9201,67.0916,791200.0],["2026-04-14",66.7143,67.0816,66.1584,66.486,676400.0],["2026-04-15",66.4661,66.754,65.6322,66.5455,931300.0],["2026-04-16",65.93,66.5753,65.8208,66.2775,588600.0],["2026-04-17",67.2107,69.3154,66.8136,68.2432,827500.0],["2026-04-20",67.856,69.6827,67.856,68.8488,1042800.0],["2026-04-21",68.7396,69.2459,67.6674,67.995,1310200.0],["2026-04-22",68.3226,68.8984,66.7044,66.8533,1189500.0],["2026-04-23",67.3695,68.2333,66.615,68.124,777000.0],["2026-04-24",67.7666,68.5708,66.0988,66.347,735500.0],["2026-04-27",66.5158,67.7865,65.9697,67.1511,700700.0],["2026-04-28",67.717,68.0248,66.7143,66.9228,710700.0],["2026-04-29",66.5356,66.9129,65.8506,66.1484,673600.0],["2026-04-30",65.8208,67.3497,65.4436,67.0221,1131800.0],["2026-05-01",67.032,67.2206,66.0492,66.6845,386700.0],["2026-05-04",66.2477,66.9526,65.7315,65.9102,365700.0],["2026-05-05",66.0293,67.1511,65.8506,66.9526,585000.0],["2026-05-06",67.8163,68.5112,67.5681,68.134,533900.0],["2026-05-07",68.2531,68.5807,67.31,67.6177,1099700.0],["2026-05-08",67.6177,68.5311,67.2802,68.263,1140500.0],["2026-05-11",68.3524,68.7197,67.171,67.2603,1128500.0],["2026-05-12",67.31,67.4589,65.1557,65.3741,1433600.0],["2026-05-13",65.2649,65.6719,64.56,64.7188,945400.0],["2026-05-14",65.4336,66.069,64.8876,65.3145,761400.0],["2026-05-15",65.4436,65.7017,62.8524,63.6864,1213900.0],["2026-05-18",64.5004,66.0988,64.0934,65.662,1315200.0],["2026-05-19",65.2251,65.523,64.1132,64.8777,693100.0],["2026-05-20",64.9174,66.5158,64.4012,66.3768,699600.0],["2026-05-21",66.0293,66.5356,65.5428,66.1782,605900.0],["2026-05-22",66.4661,67.0419,66.0491,67.0121,719200.0],["2026-05-26",67.2008,67.9453,66.9724,67.6674,534200.0],["2026-05-27",67.6674,68.2333,66.8434,67.2802,690900.0],["2026-05-28",67.3298,67.6972,66.3569,67.4291,786700.0],["2026-05-29",67.2504,67.9652,66.7739,67.6277,861400.0],["2026-06-01",66.8831,67.5383,66.1782,66.8533,995600.0],["2026-06-02",66.6845,68.4318,66.5654,68.2035,869300.0],["2026-06-03",67.8659,67.9056,66.6051,66.7441,1180500.0],["2026-06-04",67.8262,68.948,67.588,68.68,1206200.0],["2026-06-05",68.77,69.82,68.5,69.38,1135800.0],["2026-06-08",69.56,70.2,68.8,68.97,1163100.0],["2026-06-09",69.72,71.43,69.64,70.1,1058500.0],["2026-06-10",70.74,71.38,70.33,70.84,1002100.0],["2026-06-11",71.03,71.74,70.24,71.53,807300.0],["2026-06-12",71.71,72.53,71.66,72.5,680300.0],["2026-06-15",72.78,73.15,70.95,71.19,782300.0],["2026-06-16",71.93,72.21,70.71,71.0,798700.0],["2026-06-17",70.61,71.42,69.22,69.77,1268200.0],["2026-06-18",70.25,70.83,69.9,70.24,2023600.0],["2026-06-22",70.17,71.24,70.05,70.78,641300.0],["2026-06-23",71.18,72.11,70.59,71.97,759200.0],["2026-06-24",71.81,73.1,71.12,73.0,943200.0],["2026-06-25",73.44,75.25,72.95,74.26,1007800.0],["2026-06-26",74.44,74.77,73.92,74.43,1876900.0],["2026-06-29",73.98,74.86,73.47,74.76,998200.0],["2026-06-30",74.81,75.06,74.26,74.72,717200.0],["2026-07-01",74.71,76.38,74.43,75.66,960700.0],["2026-07-02",75.86,76.39,73.97,74.61,1134600.0],["2026-07-06",74.44,75.43,74.44,75.05,750360.355234],["2026-07-07",75.15,76.025,74.6,75.19,1047825.383382],["2026-07-08",74.725,74.885,73.03,73.74,1170699.419094],["2026-07-09",74.16,75.39,73.875,74.94,984867.510013],["2026-07-10",75.14,75.63,74.82,75.41,562221.190646],["2026-07-13",75.63,76.09,75.22,75.94,786563.893467],["2026-07-14",75.95,76.685,75.62,76.02,817099.144293],["2026-07-15",76.42,77.565,76.04,77.05,782871.102403],["2026-07-16",77.13,79.355,76.88,79.16,1041057.419644],["2026-07-17",78.57,79.15,77.9,78.46,1031744.922846],["2026-07-20",78.45,78.675,76.82,77.29,1245024.668457],["2026-07-21",77.11,77.495,75.95,76.64,1422363.41939],["2026-07-22",76.52,77.48,76,76.4,1712595.666012],["2026-07-23",75.67,75.85,74.745,75.68,943949.991799],["2026-07-24",76.14,76.97,75.64,76.2,672198.453004],["2026-07-27",76.41,77.02,75.38,75.46,871080.042309],["2026-07-28",75.63,77.12,75.2,76.94,820575.57602],["2026-07-29",76.45,77.7,75.81,76.98,1141412.055396],["2026-07-30",77.38,77.565,76.21,76.29,823686.196028],["2026-07-31",76.45,77.3,75.955,77,768038.483556],["2026-08-03",73.46,78.015,73.46,77.76,825990.074084],["2026-08-04",77.73,79.055,77.43,78.52,786055.702135],["2026-08-05",78.66,78.89,78.17,78.32,927618.40206],["2026-08-06",78.78,79.12,77.3,77.35,638211.400392],["2026-08-07",76.725,77.82,76.08,77.6,609733.959821],["2026-08-10",77.5,78.04,76.94,77.42,138296.673142],["2026-08-11",77.49,78.41,77.46,78.22,662201.429129],["2026-08-12",78.26,79.2,77.92,79.04,548376.568244],["2026-08-13",79.36,79.74,79.1,79.37,560448.317692],["2026-08-14",79.3,80.13,79.14,79.78,473787.6023]]}