{"t":"IEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-06-02",1.7683,1.7988,1.7683,1.7836,1590131.0],["1989-06-05",1.7836,1.7836,1.7683,1.7683,438413.0],["1989-06-06",1.7683,1.7836,1.7683,1.7683,547256.0],["1989-06-07",1.7683,1.7836,1.7683,1.7836,177188.0],["1989-06-08",1.7836,1.7988,1.7836,1.7836,743681.0],["1989-06-09",1.7836,1.8141,1.7836,1.7988,414113.0],["1989-06-12",1.7988,1.8141,1.7836,1.7836,939600.0],["1989-06-13",1.7836,1.7836,1.7531,1.7531,492075.0],["1989-06-14",1.7531,1.7531,1.7378,1.7378,136181.0],["1989-06-15",1.7378,1.7531,1.7226,1.7226,118463.0],["1989-06-16",1.7226,1.7378,1.7226,1.7378,99731.0],["1989-06-19",1.7378,1.7836,1.7378,1.7683,309319.0],["1989-06-20",1.7683,1.7836,1.7531,1.7683,205538.0],["1989-06-21",1.7683,1.7836,1.7683,1.7836,198450.0],["1989-06-22",1.7836,1.7836,1.7531,1.7836,218700.0],["1989-06-23",1.7836,1.7836,1.7683,1.7683,118463.0],["1989-06-26",1.7683,1.7836,1.7683,1.7683,213131.0],["1989-06-27",1.7683,1.7836,1.7683,1.7836,322988.0],["1989-06-28",1.7836,1.7836,1.7531,1.7531,146813.0],["1989-06-29",1.7531,1.7531,1.7531,1.7531,139219.0],["1989-06-30",1.7378,1.7531,1.6921,1.7378,215156.0],["1989-07-03",1.7531,1.7531,1.7531,1.7531,17213.0],["1989-07-05",1.7683,1.7683,1.7378,1.7683,157950.0],["1989-07-06",1.7683,1.7683,1.7226,1.7226,17719.0],["1989-07-07",1.7226,1.7531,1.7073,1.7531,31894.0],["1989-07-10",1.7683,1.7988,1.7531,1.7988,401963.0],["1989-07-11",1.8141,1.8141,1.7836,1.7836,125550.0],["1989-07-12",1.7988,1.7988,1.7836,1.7836,59738.0],["1989-07-13",1.7988,1.7988,1.7836,1.7836,60244.0],["1989-07-14",1.7836,1.7836,1.7683,1.7836,132638.0],["1989-07-17",1.7836,1.7988,1.7836,1.7988,128081.0],["1989-07-18",1.7836,1.7988,1.7836,1.7988,63281.0],["1989-07-19",1.8293,1.8293,1.7988,1.8293,117450.0],["1989-07-20",1.8293,1.8293,1.8141,1.8293,127069.0],["1989-07-21",1.8445,1.8598,1.8293,1.8293,54675.0],["1989-07-24",1.8598,1.9208,1.8598,1.9208,165544.0],["1989-07-25",1.9055,1.9055,1.875,1.8903,97200.0],["1989-07-26",1.8903,1.936,1.8903,1.9208,62775.0],["1989-07-27",1.936,1.9512,1.936,1.936,207563.0],["1989-07-28",1.9512,1.9512,1.9208,1.936,131119.0],["1989-07-31",1.9817,2.0122,1.9665,1.9665,432338.0],["1989-08-01",1.9817,1.9817,1.9665,1.9817,321975.0],["1989-08-02",1.9817,1.9817,1.9512,1.9817,156431.0],["1989-08-03",1.9665,1.9817,1.9512,1.9817,107831.0],["1989-08-04",1.9665,1.9817,1.9512,1.9512,70369.0],["1989-08-07",1.9512,1.9817,1.9512,1.9817,248569.0],["1989-08-08",1.997,1.997,1.9512,1.9665,147825.0],["1989-08-09",1.9817,1.9817,1.9512,1.9512,45056.0],["1989-08-10",1.9512,1.9665,1.9512,1.9512,37463.0],["1989-08-11",1.9665,1.9665,1.9208,1.936,42019.0],["1989-08-14",1.9512,1.9512,1.9208,1.9208,57206.0],["1989-08-15",1.9208,1.9512,1.9208,1.936,100238.0],["1989-08-16",1.9208,1.9512,1.9208,1.9512,34931.0],["1989-08-17",1.9208,1.9512,1.9208,1.9512,75431.0],["1989-08-18",1.936,1.9512,1.9208,1.9208,64800.0],["1989-08-21",1.936,1.936,1.9055,1.9055,87075.0],["1989-08-22",1.9055,1.9208,1.9055,1.9055,35438.0],["1989-08-23",1.9208,1.9208,1.9055,1.9208,83025.0],["1989-08-24",1.9055,1.936,1.9055,1.9208,134663.0],["1989-08-25",1.9208,1.936,1.9208,1.9208,23288.0],["1989-08-28",1.936,1.936,1.9055,1.9055,127575.0],["1989-08-29",1.8903,1.8903,1.875,1.875,66825.0],["1989-08-30",1.875,1.9055,1.875,1.875,103781.0],["1989-08-31",1.8903,1.8903,1.875,1.875,24300.0],["1989-09-01",1.875,1.8903,1.8598,1.8903,92644.0],["1989-09-05",1.9055,1.9055,1.9055,1.9055,47081.0],["1989-09-06",1.9055,1.9208,1.8903,1.9055,46575.0],["1989-09-07",1.9208,1.936,1.9208,1.936,287550.0],["1989-09-08",1.936,1.936,1.936,1.936,125550.0],["1989-09-11",1.936,1.9512,1.936,1.9512,5569.0],["1989-09-12",1.9512,1.9512,1.936,1.9512,15694.0],["1989-09-13",1.9665,1.9665,1.936,1.936,55181.0],["1989-09-14",1.9512,1.9512,1.936,1.936,73406.0],["1989-09-15",1.9512,1.9512,1.936,1.9512,247556.0],["1989-09-18",1.9512,1.9512,1.936,1.9512,40500.0],["1989-09-19",1.9512,1.9512,1.936,1.936,314888.0],["1989-09-20",1.9512,1.9665,1.936,1.936,153900.0],["1989-09-21",1.9512,1.9512,1.936,1.936,52650.0],["1989-09-22",1.936,1.936,1.9208,1.936,103781.0],["1989-09-25",1.936,1.936,1.9055,1.9055,110869.0],["1989-09-26",1.9208,1.9208,1.8903,1.8903,28856.0],["1989-09-27",1.8903,1.936,1.8903,1.936,26325.0],["1989-09-28",1.9208,1.9512,1.9055,1.9055,170606.0],["1989-09-29",1.936,1.936,1.9055,1.9055,37969.0],["1989-10-02",1.9208,1.9208,1.9055,1.9208,11138.0],["1989-10-03",1.9208,1.9512,1.9208,1.936,124031.0],["1989-10-04",1.9512,1.9817,1.936,1.9817,581681.0],["1989-10-05",1.9512,1.9665,1.936,1.936,87581.0],["1989-10-06",1.9512,1.9665,1.936,1.9512,161494.0],["1989-10-09",1.9665,1.997,1.9665,1.997,131119.0],["1989-10-10",1.997,2.0122,1.9665,1.997,117450.0],["1989-10-11",1.997,2.0122,1.9817,2.0122,94163.0],["1989-10-12",1.997,1.997,1.9817,1.9817,39994.0],["1989-10-13",1.9817,1.997,1.8903,1.8903,110363.0],["1989-10-16",1.8445,1.8598,1.8141,1.8445,76444.0],["1989-10-17",1.8293,1.8445,1.8141,1.8293,98719.0],["1989-10-18",1.8293,1.8293,1.8141,1.8293,33413.0],["1989-10-19",1.8141,1.8293,1.8141,1.8293,132131.0],["1989-10-20",1.8598,1.8903,1.8445,1.8903,64294.0],["1989-10-23",1.8903,1.8903,1.8598,1.875,15694.0],["1989-10-24",1.8598,1.8598,1.8293,1.8445,31388.0],["1989-10-25",1.8293,1.8598,1.8293,1.8598,20250.0],["1989-10-26",1.875,1.875,1.8293,1.8293,5569.0],["1989-10-27",1.8293,1.8445,1.8293,1.8293,33413.0],["1989-10-30",1.8293,1.8293,1.8141,1.8141,19744.0],["1989-10-31",1.8141,1.8141,1.8141,1.8141,18225.0],["1989-11-01",1.8293,1.8598,1.8293,1.8598,74419.0],["1989-11-02",1.8445,1.8445,1.8141,1.8141,45563.0],["1989-11-03",1.8293,1.8293,1.8141,1.8141,30881.0],["1989-11-06",1.8293,1.8293,1.7988,1.7988,5063.0],["1989-11-07",1.7988,1.7988,1.7988,1.7988,1519.0],["1989-11-08",1.7988,1.8293,1.7988,1.8293,40500.0],["1989-11-09",1.8293,1.8445,1.8293,1.8293,31894.0],["1989-11-10",1.8293,1.8445,1.8293,1.8445,1519.0],["1989-11-13",1.8598,1.8598,1.8293,1.8293,28856.0],["1989-11-14",1.8293,1.8293,1.8141,1.8293,36956.0],["1989-11-15",1.8293,1.8598,1.8141,1.8598,17719.0],["1989-11-16",1.8293,1.8293,1.8293,1.8293,8100.0],["1989-11-17",1.8293,1.8293,1.8293,1.8293,4556.0],["1989-11-20",1.8445,1.8445,1.8445,1.8445,506.0],["1989-11-21",1.8445,1.8445,1.8293,1.8293,2025.0],["1989-11-22",1.8598,1.8903,1.8293,1.8903,30881.0],["1989-11-24",1.8903,1.9055,1.8903,1.8903,19238.0],["1989-11-27",1.8903,1.9208,1.8903,1.8903,13669.0],["1989-11-28",1.9208,1.936,1.9208,1.936,11138.0],["1989-11-29",1.9512,1.9512,1.936,1.936,12150.0],["1989-11-30",1.9208,1.936,1.9208,1.9208,19238.0],["1989-12-01",1.9208,1.936,1.875,1.875,26831.0],["1989-12-04",1.8903,1.9208,1.8903,1.9055,19238.0],["1989-12-05",1.936,1.936,1.875,1.875,32400.0],["1989-12-06",1.875,1.875,1.8445,1.8445,21769.0],["1989-12-07",1.8598,1.8598,1.8445,1.8445,12656.0],["1989-12-08",1.875,1.8903,1.875,1.8903,4556.0],["1989-12-11",1.8598,1.875,1.8445,1.8445,17719.0],["1989-12-12",1.875,1.875,1.8445,1.8598,8100.0],["1989-12-13",1.8598,1.875,1.7988,1.7988,117450.0],["1989-12-14",1.8293,1.8598,1.8293,1.8445,45563.0],["1989-12-15",1.875,1.875,1.8598,1.875,7088.0],["1989-12-18",1.8903,1.8903,1.8598,1.8903,40500.0],["1989-12-19",1.8903,1.8903,1.8598,1.8903,20250.0],["1989-12-20",1.8598,1.8598,1.8293,1.8598,62775.0],["1989-12-21",1.8598,1.8598,1.8598,1.8598,3544.0],["1989-12-22",1.8598,1.8903,1.8598,1.8903,3544.0],["1989-12-26",1.9055,1.9055,1.9055,1.9055,1013.0],["1989-12-27",1.9208,1.9208,1.9055,1.9208,47588.0],["1989-12-28",1.9208,1.9208,1.9055,1.9055,5569.0],["1989-12-29",1.9512,2.058,1.9208,2.058,142763.0],["1990-01-02",2.058,2.1342,2.0427,2.0732,44550.0],["1990-01-03",2.0884,2.0884,2.0427,2.0732,41006.0],["1990-01-04",2.058,2.058,2.0122,2.0122,36956.0],["1990-01-05",1.997,1.997,1.997,1.997,1013.0],["1990-01-08",1.9665,2.0427,1.9665,2.0275,36956.0],["1990-01-09",2.0122,2.0122,1.997,1.997,22781.0],["1990-01-10",1.9817,1.997,1.9665,1.9817,17719.0],["1990-01-11",1.9665,1.9665,1.9208,1.9208,5569.0],["1990-01-12",1.9055,1.9055,1.8903,1.9055,55181.0],["1990-01-15",1.875,1.9055,1.875,1.9055,18731.0],["1990-01-16",1.9055,1.9208,1.8903,1.9208,106819.0],["1990-01-17",1.936,1.936,1.9055,1.9055,29363.0],["1990-01-18",1.9055,1.9055,1.875,1.875,61256.0],["1990-01-19",1.875,1.875,1.875,1.875,5063.0],["1990-01-22",1.8903,1.8903,1.875,1.875,38981.0],["1990-01-23",1.875,1.9055,1.6769,1.6769,250088.0],["1990-01-24",1.6464,1.6616,1.6159,1.6464,65306.0],["1990-01-25",1.6311,1.6311,1.6159,1.6159,5569.0],["1990-01-26",1.6311,1.6311,1.5244,1.5244,44550.0],["1990-01-29",1.5397,1.5397,1.4329,1.4634,146306.0],["1990-01-30",1.4025,1.4025,1.2958,1.2958,100238.0],["1990-01-31",1.311,1.3415,1.2957,1.3415,64800.0],["1990-02-01",1.3415,1.3415,1.3262,1.3262,53663.0],["1990-02-02",1.3415,1.3415,1.311,1.3415,231863.0],["1990-02-05",1.3567,1.3567,1.3262,1.3415,211106.0],["1990-02-06",1.3415,1.4329,1.3415,1.4177,86063.0],["1990-02-07",1.4025,1.5397,1.4025,1.5397,37463.0],["1990-02-08",1.5701,1.5854,1.5701,1.5701,17719.0],["1990-02-09",1.5701,1.5854,1.5397,1.5549,22275.0],["1990-02-12",1.5549,1.5549,1.5244,1.5244,4556.0],["1990-02-13",1.4939,1.4939,1.4787,1.4787,13163.0],["1990-02-14",1.4482,1.4787,1.4329,1.4329,47081.0],["1990-02-15",1.4329,1.4329,1.372,1.3872,25313.0],["1990-02-16",1.372,1.372,1.372,1.372,12656.0],["1990-02-20",1.3567,1.3872,1.3567,1.3872,19744.0],["1990-02-21",1.4025,1.4025,1.3415,1.3567,165038.0],["1990-02-22",1.3872,1.4177,1.3872,1.4177,16706.0],["1990-02-23",1.3872,1.4177,1.3567,1.4177,22781.0],["1990-02-26",1.3872,1.3872,1.3872,1.3872,10125.0],["1990-02-27",1.4025,1.4025,1.3872,1.3872,8606.0],["1990-02-28",1.4177,1.4482,1.4177,1.4482,19744.0],["1990-03-01",1.4482,1.4482,1.4482,1.4482,0.0],["1990-03-02",1.4482,1.4634,1.4482,1.4634,3544.0],["1990-03-05",1.4634,1.4634,1.4634,1.4634,4050.0],["1990-03-06",1.4482,1.4634,1.4482,1.4634,37463.0],["1990-03-07",1.4787,1.4787,1.4634,1.4634,8100.0],["1990-03-08",1.4939,1.5092,1.4939,1.4939,42019.0],["1990-03-09",1.4939,1.5397,1.4787,1.5397,12150.0],["1990-03-12",1.5397,1.5701,1.5397,1.5701,6581.0],["1990-03-13",1.5854,1.5854,1.5854,1.5854,5063.0],["1990-03-14",1.5549,1.5549,1.5397,1.5397,41513.0],["1990-03-15",1.5244,1.5397,1.4939,1.5397,47588.0],["1990-03-16",1.5549,1.5701,1.5549,1.5549,183263.0],["1990-03-19",1.5854,1.6006,1.5854,1.6006,11644.0],["1990-03-20",1.6159,1.6311,1.5854,1.5854,35438.0],["1990-03-21",1.5854,1.5854,1.5397,1.5549,128588.0],["1990-03-22",1.5549,1.5549,1.4939,1.5397,35944.0],["1990-03-23",1.4939,1.5397,1.4939,1.5397,22275.0],["1990-03-26",1.5397,1.5549,1.5397,1.5397,110869.0],["1990-03-27",1.5397,1.5549,1.5397,1.5397,94669.0],["1990-03-28",1.5092,1.5092,1.5092,1.5092,13163.0],["1990-03-29",1.5244,1.5244,1.4939,1.5244,43031.0],["1990-03-30",1.5244,1.5244,1.5244,1.5244,59231.0],["1990-04-02",1.5244,1.5244,1.5244,1.5244,78469.0],["1990-04-03",1.5244,1.5549,1.5244,1.5244,9113.0],["1990-04-04",1.5244,1.5549,1.5244,1.5244,260719.0],["1990-04-05",1.5244,1.5244,1.5244,1.5244,254644.0],["1990-04-06",1.5244,1.5244,1.5244,1.5244,0.0],["1990-04-09",1.5397,1.5397,1.5397,1.5397,5063.0],["1990-04-10",1.5397,1.6006,1.5397,1.5854,37969.0],["1990-04-11",1.6006,1.6006,1.5854,1.5854,3038.0],["1990-04-12",1.5854,1.6159,1.5854,1.6159,131119.0],["1990-04-16",1.6159,1.6159,1.5854,1.5854,157950.0],["1990-04-17",1.5854,1.6006,1.5701,1.5854,149850.0],["1990-04-18",1.6159,1.6159,1.6006,1.6006,9113.0],["1990-04-19",1.5854,1.6006,1.5854,1.5854,20250.0],["1990-04-20",1.5854,1.5854,1.5854,1.5854,26325.0],["1990-04-23",1.5854,1.5854,1.5854,1.5854,136688.0],["1990-04-24",1.5854,1.5854,1.5854,1.5854,162506.0],["1990-04-25",1.6006,1.6464,1.6006,1.6464,14175.0],["1990-04-26",1.6464,1.6464,1.6311,1.6311,9113.0],["1990-04-27",1.6464,1.6464,1.6464,1.6464,29869.0],["1990-04-30",1.6464,1.6769,1.6311,1.6769,26325.0],["1990-05-01",1.6921,1.6921,1.6616,1.6921,22781.0],["1990-05-02",1.6769,1.7378,1.6769,1.7378,17719.0],["1990-05-03",1.7836,1.7836,1.7683,1.7836,10125.0],["1990-05-04",1.7836,1.7988,1.7836,1.7836,7594.0],["1990-05-07",1.8141,1.8141,1.7683,1.7683,34931.0],["1990-05-08",1.7836,1.7836,1.7683,1.7683,11644.0],["1990-05-09",1.7836,1.7988,1.7683,1.7836,87581.0],["1990-05-10",1.7683,1.7683,1.7683,1.7683,10631.0],["1990-05-11",1.7683,1.7988,1.7683,1.7988,18731.0],["1990-05-14",1.8141,1.8141,1.7988,1.7988,71888.0],["1990-05-15",1.7988,1.7988,1.7836,1.7836,137194.0],["1990-05-16",1.7683,1.7683,1.7531,1.7531,10631.0],["1990-05-17",1.7683,1.7988,1.7683,1.7683,112388.0],["1990-05-18",1.7683,1.7683,1.7531,1.7531,3544.0],["1990-05-21",1.7531,1.7531,1.7531,1.7531,288563.0],["1990-05-22",1.7531,1.7531,1.7531,1.7531,0.0],["1990-05-23",1.7531,1.7836,1.7531,1.7683,37463.0],["1990-05-24",1.7836,1.7988,1.7683,1.7988,17213.0],["1990-05-25",1.8293,1.8445,1.8293,1.8293,33413.0],["1990-05-29",1.8598,1.8598,1.8293,1.8293,19238.0],["1990-05-30",1.8598,1.8598,1.8598,1.8598,42525.0],["1990-05-31",1.8445,1.8445,1.8293,1.8293,51131.0],["1990-06-01",1.8293,1.8293,1.8293,1.8293,128588.0],["1990-06-04",1.8141,1.8293,1.7988,1.8293,65306.0],["1990-06-05",1.8293,1.8445,1.7988,1.7988,56194.0],["1990-06-06",1.8141,1.8141,1.7988,1.8141,161494.0],["1990-06-07",1.7988,1.8293,1.7988,1.8293,17719.0],["1990-06-08",1.8141,1.8293,1.8141,1.8293,103781.0],["1990-06-11",1.8141,1.8293,1.7988,1.8293,29869.0],["1990-06-12",1.8293,1.9055,1.7988,1.8903,103781.0],["1990-06-13",1.9055,1.9208,1.875,1.875,32400.0],["1990-06-14",1.8598,1.8903,1.8598,1.8903,25313.0],["1990-06-15",1.875,1.8903,1.8598,1.875,34425.0],["1990-06-18",1.8598,1.8598,1.8598,1.8598,9619.0],["1990-06-19",1.8293,1.8445,1.8293,1.8445,14175.0],["1990-06-20",1.8293,1.8293,1.7988,1.7988,51638.0],["1990-06-21",1.7988,1.7988,1.7988,1.7988,0.0],["1990-06-22",1.8293,1.8293,1.8293,1.8293,22781.0],["1990-06-25",1.8293,1.8293,1.8293,1.8293,7594.0],["1990-06-26",1.8293,1.8445,1.8293,1.8445,25313.0],["1990-06-27",1.8293,1.8293,1.8293,1.8293,2531.0],["1990-06-28",1.8293,1.8293,1.8293,1.8293,2025.0],["1990-06-29",1.8293,1.9208,1.8293,1.9208,84038.0],["1990-07-02",1.9055,1.9512,1.9055,1.9512,15694.0],["1990-07-03",1.9208,1.9208,1.9055,1.9055,7088.0],["1990-07-05",1.9055,1.9055,1.9055,1.9055,1013.0],["1990-07-06",1.9055,1.9055,1.8598,1.8598,152381.0],["1990-07-09",1.8903,1.8903,1.875,1.875,27844.0],["1990-07-10",1.875,1.875,1.875,1.875,10125.0],["1990-07-11",1.875,1.8903,1.875,1.8903,10125.0],["1990-07-12",1.8903,1.9208,1.8903,1.9208,42019.0],["1990-07-13",1.936,1.936,1.9208,1.9208,1013.0],["1990-07-16",1.9055,1.9512,1.9055,1.9512,47588.0],["1990-07-17",1.936,1.9512,1.936,1.9512,13163.0],["1990-07-18",1.936,1.9512,1.9208,1.9208,38475.0],["1990-07-19",1.9208,1.9208,1.9055,1.9208,12150.0],["1990-07-20",1.9208,1.9208,1.9208,1.9208,7088.0],["1990-07-23",1.9208,1.9512,1.9208,1.9208,59231.0],["1990-07-24",1.9208,1.9208,1.9055,1.9208,11138.0],["1990-07-25",1.936,1.936,1.9055,1.9055,3038.0],["1990-07-26",1.9055,1.9208,1.9055,1.9208,3544.0],["1990-07-27",1.9208,1.9208,1.9208,1.9208,19744.0],["1990-07-30",1.9208,1.9208,1.9055,1.9055,8606.0],["1990-07-31",1.9055,1.9208,1.9055,1.9208,19238.0],["1990-08-01",1.9055,1.936,1.9055,1.9055,117450.0],["1990-08-02",1.9055,1.9055,1.875,1.875,33919.0],["1990-08-03",1.875,1.875,1.8598,1.8598,11138.0],["1990-08-06",1.8293,1.8293,1.7836,1.7836,24806.0],["1990-08-07",1.7988,1.7988,1.7073,1.7073,78975.0],["1990-08-08",1.6769,1.6921,1.6616,1.6616,25313.0],["1990-08-09",1.6616,1.6921,1.6616,1.6921,37463.0],["1990-08-10",1.6616,1.6769,1.6616,1.6769,7594.0],["1990-08-13",1.6616,1.6616,1.6616,1.6616,506.0],["1990-08-14",1.6616,1.6616,1.6616,1.6616,3544.0],["1990-08-15",1.6616,1.6921,1.6464,1.6921,151875.0],["1990-08-16",1.7073,1.7073,1.7073,1.7073,20250.0],["1990-08-17",1.7073,1.7378,1.7073,1.7073,54169.0],["1990-08-20",1.6921,1.7073,1.6921,1.7073,34931.0],["1990-08-21",1.6921,1.6921,1.6921,1.6921,16706.0],["1990-08-22",1.6769,1.6769,1.6616,1.6616,65306.0],["1990-08-23",1.6464,1.6464,1.5397,1.5397,32400.0],["1990-08-24",1.4787,1.4787,1.3567,1.3872,248063.0],["1990-08-27",1.4025,1.4177,1.4025,1.4025,153900.0],["1990-08-28",1.4025,1.4177,1.372,1.372,57713.0],["1990-08-29",1.372,1.4025,1.372,1.4025,76950.0],["1990-08-30",1.3872,1.3872,1.3567,1.3567,131625.0],["1990-08-31",1.3872,1.4025,1.3872,1.4025,30375.0],["1990-09-04",1.4025,1.4025,1.4025,1.4025,2531.0],["1990-09-05",1.4025,1.4025,1.3872,1.3872,10631.0],["1990-09-06",1.4025,1.4025,1.372,1.372,42019.0],["1990-09-07",1.4025,1.4025,1.3872,1.3872,12656.0],["1990-09-10",1.4025,1.4482,1.4025,1.4177,38981.0],["1990-09-11",1.4177,1.4177,1.4025,1.4025,75938.0],["1990-09-12",1.4177,1.4329,1.4025,1.4329,33413.0],["1990-09-13",1.4025,1.4025,1.4025,1.4025,17213.0],["1990-09-14",1.4482,1.4482,1.4329,1.4329,37969.0],["1990-09-17",1.4025,1.4329,1.4025,1.4329,66825.0],["1990-09-18",1.4329,1.4329,1.4177,1.4329,28856.0],["1990-09-19",1.4329,1.4329,1.4177,1.4177,18225.0],["1990-09-20",1.4025,1.4025,1.372,1.372,21769.0],["1990-09-21",1.4025,1.4025,1.4025,1.4025,29869.0],["1990-09-24",1.4025,1.4025,1.4025,1.4025,9113.0],["1990-09-25",1.4025,1.4025,1.3567,1.3567,34425.0],["1990-09-26",1.372,1.372,1.3415,1.3415,18731.0],["1990-09-27",1.311,1.3415,1.311,1.311,40500.0],["1990-09-28",1.311,1.3415,1.311,1.3415,8606.0],["1990-10-01",1.3415,1.4329,1.3415,1.4329,36450.0],["1990-10-02",1.4634,1.4634,1.4634,1.4634,10631.0],["1990-10-03",1.4634,1.4787,1.4634,1.4787,3544.0],["1990-10-04",1.4634,1.4634,1.4177,1.4177,26325.0],["1990-10-05",1.4177,1.4177,1.4177,1.4177,0.0],["1990-10-08",1.4177,1.4329,1.4025,1.4329,9113.0],["1990-10-09",1.4177,1.4177,1.4177,1.4177,31894.0],["1990-10-10",1.3872,1.3872,1.3415,1.3415,35438.0],["1990-10-11",1.311,1.3262,1.2805,1.2805,110363.0],["1990-10-12",1.2805,1.3262,1.2805,1.3262,10125.0],["1990-10-15",1.3262,1.3262,1.3262,1.3262,0.0],["1990-10-16",1.3415,1.3415,1.3415,1.3415,19238.0],["1990-10-17",1.372,1.4025,1.3567,1.3567,162000.0],["1990-10-18",1.3567,1.3567,1.3415,1.3415,339188.0],["1990-10-19",1.3567,1.3567,1.3262,1.3262,106313.0],["1990-10-22",1.3567,1.3567,1.3262,1.3262,113400.0],["1990-10-23",1.311,1.372,1.311,1.372,86063.0],["1990-10-24",1.3567,1.3567,1.3567,1.3567,7594.0],["1990-10-25",1.372,1.372,1.3567,1.3567,2025.0],["1990-10-26",1.3567,1.3567,1.3415,1.3567,7594.0],["1990-10-29",1.3567,1.3567,1.3567,1.3567,5063.0],["1990-10-30",1.3567,1.3567,1.3567,1.3567,18225.0],["1990-10-31",1.372,1.4177,1.372,1.4177,61763.0],["1990-11-01",1.4329,1.4482,1.4177,1.4482,11138.0],["1990-11-02",1.4787,1.4939,1.4787,1.4939,12656.0],["1990-11-05",1.5092,1.5092,1.4634,1.4634,8100.0],["1990-11-06",1.4939,1.4939,1.4634,1.4634,20250.0],["1990-11-07",1.4329,1.4329,1.4329,1.4329,5063.0],["1990-11-08",1.4177,1.4177,1.4177,1.4177,2025.0],["1990-11-09",1.372,1.4025,1.3415,1.4025,102263.0],["1990-11-12",1.4025,1.4329,1.4025,1.4025,37969.0],["1990-11-13",1.4329,1.4329,1.4329,1.4329,25819.0],["1990-11-14",1.4329,1.4634,1.4329,1.4634,106313.0],["1990-11-15",1.4482,1.4482,1.4329,1.4329,3544.0],["1990-11-16",1.4025,1.4482,1.4025,1.4482,20756.0],["1990-11-19",1.4634,1.4634,1.4025,1.4025,29869.0],["1990-11-20",1.4329,1.4329,1.4329,1.4329,9619.0],["1990-11-21",1.4329,1.4329,1.3872,1.3872,59231.0],["1990-11-23",1.4025,1.4025,1.4025,1.4025,25313.0],["1990-11-26",1.4025,1.4177,1.4025,1.4177,3038.0],["1990-11-27",1.4329,1.4329,1.4329,1.4329,12656.0],["1990-11-28",1.4025,1.4177,1.4025,1.4025,6075.0],["1990-11-29",1.4025,1.4025,1.4025,1.4025,6075.0],["1990-11-30",1.4482,1.4634,1.4329,1.4634,81506.0],["1990-12-03",1.5092,1.5092,1.4939,1.5092,63788.0],["1990-12-04",1.5244,1.5244,1.4939,1.5092,403988.0],["1990-12-05",1.5092,1.5092,1.4787,1.4939,53663.0],["1990-12-06",1.4787,1.4787,1.4482,1.4482,18225.0],["1990-12-07",1.4787,1.4939,1.4634,1.4634,7594.0],["1990-12-10",1.4634,1.4787,1.4634,1.4787,20250.0],["1990-12-11",1.4634,1.4634,1.4634,1.4634,58725.0],["1990-12-12",1.4482,1.4482,1.4329,1.4329,11644.0],["1990-12-13",1.4025,1.4177,1.3872,1.3872,18225.0],["1990-12-14",1.4025,1.4025,1.3415,1.3567,79481.0],["1990-12-17",1.372,1.372,1.3415,1.3415,92138.0],["1990-12-18",1.3415,1.3415,1.3262,1.3262,68344.0],["1990-12-19",1.311,1.3415,1.311,1.3415,37969.0],["1990-12-20",1.3262,1.3262,1.2958,1.2958,71888.0],["1990-12-21",1.311,1.3262,1.311,1.311,35944.0],["1990-12-24",1.3262,1.3262,1.3262,1.3262,1013.0],["1990-12-26",1.311,1.3262,1.311,1.3262,9113.0],["1990-12-27",1.311,1.311,1.311,1.311,15694.0],["1990-12-28",1.311,1.311,1.311,1.311,27844.0],["1990-12-31",1.2805,1.2958,1.25,1.2958,67838.0],["1991-01-02",1.2805,1.2958,1.2653,1.2958,19744.0],["1991-01-03",1.2958,1.2958,1.2958,1.2958,0.0],["1991-01-04",1.2805,1.2805,1.2805,1.2805,5063.0],["1991-01-07",1.2805,1.2805,1.2805,1.2805,0.0],["1991-01-08",1.2805,1.2805,1.2805,1.2805,11138.0],["1991-01-09",1.2958,1.2958,1.1738,1.1738,79988.0],["1991-01-10",1.1738,1.2348,1.1738,1.2348,65813.0],["1991-01-11",1.25,1.25,1.25,1.25,4556.0],["1991-01-14",1.2653,1.2653,1.2653,1.2653,506.0],["1991-01-15",1.2805,1.2805,1.25,1.2805,54169.0],["1991-01-16",1.2805,1.311,1.2805,1.311,19238.0],["1991-01-17",1.3262,1.3262,1.311,1.311,5063.0],["1991-01-18",1.3415,1.3415,1.3415,1.3415,25313.0],["1991-01-21",1.311,1.3415,1.311,1.3415,19238.0],["1991-01-22",1.3415,1.4177,1.3415,1.4177,52650.0],["1991-01-23",1.4329,1.4329,1.4329,1.4329,2025.0],["1991-01-24",1.4329,1.4329,1.4329,1.4329,68850.0],["1991-01-25",1.4329,1.4329,1.4329,1.4329,18731.0],["1991-01-28",1.4634,1.5092,1.4634,1.5092,19238.0],["1991-01-29",1.5092,1.5092,1.5092,1.5092,0.0],["1991-01-30",1.5092,1.6159,1.5092,1.5854,176681.0],["1991-01-31",1.5854,1.5854,1.5854,1.5854,23794.0],["1991-02-01",1.5854,1.5854,1.5701,1.5854,13163.0],["1991-02-04",1.6311,1.6311,1.6159,1.6311,35944.0],["1991-02-05",1.6311,1.6311,1.6311,1.6311,12656.0],["1991-02-06",1.6464,1.8141,1.6464,1.8141,193894.0],["1991-02-07",1.8141,1.8293,1.8141,1.8141,85050.0],["1991-02-08",1.8141,1.8141,1.7836,1.7988,30881.0],["1991-02-11",1.8141,1.8141,1.7683,1.7683,24300.0],["1991-02-12",1.7378,1.7378,1.7073,1.7073,27338.0],["1991-02-13",1.6921,1.6921,1.6464,1.6769,30375.0],["1991-02-14",1.7073,1.7073,1.6464,1.6769,41513.0],["1991-02-15",1.7073,1.7531,1.7073,1.7531,704700.0],["1991-02-19",1.7836,1.7988,1.7683,1.7988,68344.0],["1991-02-20",1.7836,1.7836,1.7836,1.7836,4050.0],["1991-02-21",1.8141,1.8141,1.8141,1.8141,8100.0],["1991-02-22",1.8293,1.8293,1.8293,1.8293,7594.0],["1991-02-25",1.8598,1.8598,1.8445,1.8445,10631.0],["1991-02-26",1.8445,1.8445,1.8445,1.8445,10631.0],["1991-02-27",1.8445,1.8445,1.8445,1.8445,6075.0],["1991-02-28",1.8293,1.8598,1.8293,1.8598,13669.0],["1991-03-01",1.875,1.875,1.8445,1.875,16200.0],["1991-03-04",1.9055,1.9817,1.9055,1.9665,25313.0],["1991-03-05",1.9665,2.058,1.9665,2.058,39994.0],["1991-03-06",2.0732,2.1342,2.058,2.1037,91631.0],["1991-03-07",2.0884,2.0884,2.0884,2.0884,41006.0],["1991-03-08",2.0884,2.1189,2.0884,2.0884,26325.0],["1991-03-11",2.1037,2.1342,2.0275,2.0275,36956.0],["1991-03-12",1.997,1.997,1.8903,1.8903,32906.0],["1991-03-13",1.8903,1.9817,1.8903,1.9817,33919.0],["1991-03-14",1.9665,1.9665,1.9512,1.9512,15188.0],["1991-03-15",1.9512,1.9512,1.8903,1.8903,40500.0],["1991-03-18",1.8903,1.8903,1.8903,1.8903,14175.0],["1991-03-19",1.8598,1.8598,1.8445,1.8445,130106.0],["1991-03-20",1.875,1.875,1.7988,1.7988,15694.0],["1991-03-21",1.8141,1.8293,1.7988,1.7988,68850.0],["1991-03-22",1.7836,1.7988,1.7683,1.7988,9619.0],["1991-03-25",1.8141,1.8141,1.8141,1.8141,5063.0],["1991-03-26",1.8141,1.8141,1.8141,1.8141,0.0],["1991-03-27",1.8293,1.8293,1.8141,1.8141,183769.0],["1991-03-28",1.8141,1.8293,1.8141,1.8293,119981.0],["1991-04-01",1.8293,1.8293,1.8141,1.8141,15694.0],["1991-04-02",1.8141,1.8141,1.8141,1.8141,506.0],["1991-04-03",1.8445,1.8445,1.8293,1.8293,384244.0],["1991-04-04",1.8141,1.8293,1.8141,1.8141,8100.0],["1991-04-05",1.7988,1.7988,1.7988,1.7988,24300.0],["1991-04-08",1.7988,1.8141,1.7988,1.8141,7594.0],["1991-04-09",1.7988,1.8293,1.7988,1.7988,53663.0],["1991-04-10",1.8293,1.8598,1.8293,1.8445,146306.0],["1991-04-11",1.8598,1.8598,1.8293,1.8293,21263.0],["1991-04-12",1.8293,1.8293,1.8141,1.8141,21769.0],["1991-04-15",1.8293,1.8445,1.8293,1.8293,91125.0],["1991-04-16",1.8445,1.9208,1.8445,1.8903,61256.0],["1991-04-17",1.9055,1.9817,1.9055,1.9817,83025.0],["1991-04-18",2.0122,2.0427,2.0122,2.0427,62269.0],["1991-04-19",2.0275,2.058,2.0122,2.058,40500.0],["1991-04-22",2.0732,2.0884,2.0275,2.0884,49106.0],["1991-04-23",2.0732,2.0884,2.0427,2.058,23794.0],["1991-04-24",2.0275,2.0275,2.0122,2.0122,13669.0],["1991-04-25",2.0122,2.0732,2.0122,2.058,41006.0],["1991-04-26",2.0427,2.0427,2.0427,2.0427,8100.0],["1991-04-29",2.0275,2.0427,2.0275,2.0427,10125.0],["1991-04-30",2.0427,2.058,2.0275,2.058,76444.0],["1991-05-01",2.0427,2.058,2.0427,2.058,3038.0],["1991-05-02",2.0427,2.0427,2.0275,2.0275,9619.0],["1991-05-03",2.0427,2.058,2.0427,2.058,22781.0],["1991-05-06",2.0732,2.0732,2.0427,2.0427,34425.0],["1991-05-07",2.0427,2.0427,2.0427,2.0427,506.0],["1991-05-08",2.058,2.0732,2.0427,2.0732,46575.0],["1991-05-09",2.0732,2.0732,2.0427,2.0732,42019.0],["1991-05-10",2.0732,2.0884,2.0732,2.0884,9113.0],["1991-05-13",2.0732,2.0732,2.0275,2.0427,79988.0],["1991-05-14",2.058,2.058,2.0275,2.0275,44550.0],["1991-05-15",2.0275,2.0427,2.0275,2.0427,13163.0],["1991-05-16",2.0275,2.0732,2.0275,2.058,15694.0],["1991-05-17",2.058,2.0732,2.0427,2.0732,37969.0],["1991-05-20",2.0732,2.0884,2.058,2.0884,7594.0],["1991-05-21",2.0732,2.0732,2.0732,2.0732,7594.0],["1991-05-22",2.0884,2.1037,2.0732,2.0732,122513.0],["1991-05-23",2.0732,2.0732,2.0427,2.058,31388.0],["1991-05-24",2.058,2.0732,2.0427,2.058,97706.0],["1991-05-28",2.0732,2.0732,2.058,2.0732,37969.0],["1991-05-29",2.0427,2.0732,2.0427,2.0732,41006.0],["1991-05-30",2.058,2.058,2.0275,2.058,72900.0],["1991-05-31",2.058,2.1037,2.058,2.1037,199463.0],["1991-06-03",2.0884,2.1037,2.0884,2.1037,27338.0],["1991-06-04",2.0884,2.1494,2.0884,2.1494,30375.0],["1991-06-05",2.1647,2.2256,2.1647,2.1952,99731.0],["1991-06-06",2.1799,2.2256,2.1799,2.2104,19238.0],["1991-06-07",2.2104,2.2409,2.2104,2.2256,21769.0],["1991-06-10",2.2104,2.2256,2.2104,2.2256,19744.0],["1991-06-11",2.2409,2.2561,2.1952,2.2256,113906.0],["1991-06-12",2.2409,2.2409,2.2104,2.2104,60244.0],["1991-06-13",2.2256,2.2409,2.2256,2.2409,55688.0],["1991-06-14",2.2561,2.2561,2.2561,2.2561,103781.0],["1991-06-17",2.2561,2.2714,2.2409,2.2409,93150.0],["1991-06-18",2.2561,2.3171,2.2561,2.3171,58725.0],["1991-06-19",2.3171,2.3933,2.3171,2.3628,46069.0],["1991-06-20",2.3781,2.4238,2.3781,2.4086,34931.0],["1991-06-21",2.4238,2.4543,2.4238,2.4543,24300.0],["1991-06-24",2.4543,2.4543,2.3781,2.3933,42019.0],["1991-06-25",2.3628,2.3933,2.3476,2.3933,20250.0],["1991-06-26",2.3781,2.3781,2.3171,2.3171,27338.0],["1991-06-27",2.3171,2.3171,2.2866,2.2866,11138.0],["1991-06-28",2.2866,2.2866,2.2866,2.2866,9619.0],["1991-07-01",2.2866,2.3019,2.2561,2.2561,9113.0],["1991-07-02",2.2714,2.2714,2.2409,2.2409,24806.0],["1991-07-03",2.2409,2.2409,2.2256,2.2256,8100.0],["1991-07-05",2.2256,2.2256,2.2256,2.2256,2025.0],["1991-07-08",2.2256,2.2256,2.2256,2.2256,1013.0],["1991-07-09",2.2256,2.2256,2.2256,2.2256,25313.0],["1991-07-10",2.2561,2.3476,2.2561,2.3171,132638.0],["1991-07-11",2.3324,2.4391,2.3171,2.4391,50625.0],["1991-07-12",2.4543,2.4543,2.3781,2.3781,38475.0],["1991-07-15",2.4086,2.4086,2.3781,2.3781,14175.0],["1991-07-16",2.3933,2.4086,2.3476,2.3781,31388.0],["1991-07-17",2.3933,2.3933,2.3324,2.3324,10631.0],["1991-07-18",2.3324,2.3324,2.2561,2.2866,47081.0],["1991-07-19",2.2561,2.2561,2.2409,2.2409,11138.0],["1991-07-22",2.2561,2.3019,2.2409,2.3019,69356.0],["1991-07-23",2.3171,2.3324,2.3171,2.3171,7088.0],["1991-07-24",2.2866,2.2866,2.2714,2.2714,17719.0],["1991-07-25",2.2409,2.2409,2.1952,2.1952,24300.0],["1991-07-26",2.1799,2.1952,2.1494,2.1494,28350.0],["1991-07-29",2.1647,2.1952,2.1647,2.1647,23794.0],["1991-07-30",2.1647,2.1647,2.1342,2.1647,23288.0],["1991-07-31",2.1647,2.1647,2.1342,2.1647,54675.0],["1991-08-01",2.1494,2.1494,2.1342,2.1342,35944.0],["1991-08-02",2.0884,2.0884,2.0732,2.0732,79481.0],["1991-08-05",2.0732,2.0732,2.0427,2.058,29869.0],["1991-08-06",2.0732,2.0732,2.0732,2.0732,16706.0],["1991-08-07",2.0732,2.0884,2.058,2.058,103275.0],["1991-08-08",2.0732,2.0732,2.058,2.058,10631.0],["1991-08-09",2.058,2.058,2.058,2.058,6075.0],["1991-08-12",2.058,2.0732,2.058,2.058,15694.0],["1991-08-13",2.058,2.058,2.0122,2.0122,55181.0],["1991-08-14",1.9817,2.0122,1.9665,2.0122,79481.0],["1991-08-15",2.0122,2.0275,2.0122,2.0122,21769.0],["1991-08-16",2.0275,2.0275,2.0122,2.0122,89100.0],["1991-08-19",1.997,1.997,1.9512,1.9512,25313.0],["1991-08-20",1.9512,1.9512,1.9512,1.9512,14175.0],["1991-08-21",1.9512,2.0122,1.9512,2.0122,171113.0],["1991-08-22",1.997,2.0122,1.997,1.997,12150.0],["1991-08-23",2.0122,2.0122,1.997,2.0122,4556.0],["1991-08-26",1.9817,1.9817,1.9817,1.9817,7594.0],["1991-08-27",1.9665,1.9665,1.9055,1.9055,21769.0],["1991-08-28",1.9208,1.9817,1.9208,1.9817,28350.0],["1991-08-29",1.997,1.997,1.9665,1.9665,8606.0],["1991-08-30",1.936,1.936,1.936,1.936,32906.0],["1991-09-03",1.9665,1.9665,1.9208,1.936,81000.0],["1991-09-04",1.9665,1.9665,1.936,1.9512,38475.0],["1991-09-05",1.9665,1.9665,1.9665,1.9665,2531.0],["1991-09-06",1.9665,1.9665,1.9512,1.9665,33413.0],["1991-09-09",1.9512,1.9665,1.9512,1.9512,7088.0],["1991-09-10",1.936,1.9512,1.8903,1.9208,101250.0],["1991-09-11",1.9055,1.9055,1.9055,1.9055,1013.0],["1991-09-12",1.9055,1.9208,1.8903,1.8903,91631.0],["1991-09-13",1.8903,1.8903,1.8903,1.8903,22275.0],["1991-09-16",1.8903,1.8903,1.8445,1.8598,30375.0],["1991-09-17",1.8598,1.8903,1.8598,1.875,1642781.0],["1991-09-18",1.8598,1.875,1.8598,1.875,147825.0],["1991-09-19",1.875,1.8903,1.875,1.875,408038.0],["1991-09-20",1.8903,1.9055,1.8903,1.9055,243506.0],["1991-09-23",1.8903,1.9055,1.8903,1.9055,39994.0],["1991-09-24",1.9055,1.9055,1.8903,1.8903,85050.0],["1991-09-25",1.8903,1.8903,1.875,1.875,116438.0],["1991-09-26",1.875,1.8903,1.8598,1.8903,66319.0],["1991-09-27",1.9055,1.9055,1.875,1.9055,61763.0],["1991-09-30",1.8903,1.9055,1.875,1.9055,168581.0],["1991-10-01",1.8903,1.9055,1.8903,1.9055,268819.0],["1991-10-02",1.936,1.9512,1.8903,1.9208,47588.0],["1991-10-03",1.936,1.936,1.875,1.875,102769.0],["1991-10-04",1.875,1.875,1.8598,1.8598,133144.0],["1991-10-07",1.8598,1.875,1.8598,1.875,16200.0],["1991-10-08",1.875,1.8903,1.875,1.8903,47081.0],["1991-10-09",1.8903,1.8903,1.8598,1.8598,44044.0],["1991-10-10",1.875,1.875,1.8598,1.8598,25819.0],["1991-10-11",1.875,1.875,1.8598,1.8598,125044.0],["1991-10-14",1.875,1.875,1.8445,1.8598,133650.0],["1991-10-15",1.875,1.875,1.8598,1.8598,75938.0],["1991-10-16",1.875,1.9208,1.875,1.9055,144281.0],["1991-10-17",1.8903,1.9665,1.8903,1.9665,119981.0],["1991-10-18",1.9817,1.9817,1.9512,1.9817,87075.0],["1991-10-21",1.997,2.0275,1.9665,1.9817,136181.0],["1991-10-22",1.9817,1.997,1.9665,1.9665,59738.0],["1991-10-23",1.9817,1.997,1.9817,1.997,36450.0],["1991-10-24",1.9817,1.997,1.9817,1.997,8606.0],["1991-10-25",1.9817,1.997,1.9512,1.9512,217688.0],["1991-10-28",1.9665,1.9665,1.9512,1.9512,55688.0],["1991-10-29",1.9665,1.9665,1.936,1.9512,105806.0],["1991-10-30",1.9512,1.9512,1.936,1.936,39488.0],["1991-10-31",1.9512,1.9512,1.936,1.936,22781.0],["1991-11-01",1.9512,1.9817,1.9512,1.9512,25313.0],["1991-11-04",1.9512,1.9665,1.936,1.9512,29869.0],["1991-11-05",1.936,1.936,1.9208,1.9208,8100.0],["1991-11-06",1.936,1.936,1.936,1.936,43031.0],["1991-11-07",1.936,1.936,1.8903,1.8903,57206.0],["1991-11-08",1.875,1.8903,1.875,1.875,17719.0],["1991-11-11",1.8598,1.9055,1.8598,1.9055,230344.0],["1991-11-12",1.9208,1.9208,1.8903,1.9208,50625.0],["1991-11-13",1.9055,1.9512,1.8903,1.936,95175.0],["1991-11-14",1.9208,1.936,1.9208,1.936,19744.0],["1991-11-15",1.9512,2.0122,1.9512,1.9665,76950.0],["1991-11-18",1.9665,1.9817,1.9665,1.9817,22275.0],["1991-11-19",1.9512,1.9512,1.8598,1.9055,82519.0],["1991-11-20",1.8903,1.8903,1.8598,1.8903,24300.0],["1991-11-21",1.8598,1.8598,1.8293,1.8445,46069.0],["1991-11-22",1.8445,1.8445,1.8141,1.8445,72394.0],["1991-11-25",1.8293,1.8445,1.8293,1.8293,27338.0],["1991-11-26",1.8293,1.8598,1.8293,1.8598,51638.0],["1991-11-27",1.875,1.875,1.8598,1.8598,6581.0],["1991-11-29",1.875,1.9055,1.8598,1.9055,14175.0],["1991-12-02",1.8903,1.9208,1.8903,1.9208,8100.0],["1991-12-03",1.936,2.0122,1.936,1.997,88088.0],["1991-12-04",1.9817,1.997,1.9512,1.9512,23288.0],["1991-12-05",1.936,1.9512,1.9208,1.936,32400.0],["1991-12-06",1.9512,1.9512,1.936,1.936,6581.0],["1991-12-09",1.936,1.9512,1.936,1.9512,12656.0],["1991-12-10",1.936,1.9665,1.9208,1.9665,21263.0],["1991-12-11",1.9512,1.9512,1.936,1.936,29869.0],["1991-12-12",1.936,1.936,1.936,1.936,5569.0],["1991-12-13",1.936,1.9665,1.936,1.936,56700.0],["1991-12-16",1.9512,1.9665,1.9512,1.9665,53156.0],["1991-12-17",1.9817,1.9817,1.9665,1.9665,6581.0],["1991-12-18",1.9817,1.9817,1.9817,1.9817,7594.0],["1991-12-19",1.9817,1.997,1.9817,1.997,24300.0],["1991-12-20",2.0122,2.0122,1.9817,2.0122,94163.0],["1991-12-23",1.997,1.997,1.9512,1.9817,69863.0],["1991-12-24",1.997,2.0122,1.9665,2.0122,177694.0],["1991-12-26",1.9817,1.9817,1.9512,1.9817,18731.0],["1991-12-27",1.9817,1.9817,1.9208,1.9512,55688.0],["1991-12-30",1.9512,1.9817,1.936,1.9665,308306.0],["1991-12-31",1.997,2.0427,1.997,2.0427,51131.0],["1992-01-02",2.0427,2.058,2.0275,2.058,97200.0],["1992-01-03",2.0427,2.0732,2.0427,2.0732,119981.0],["1992-01-06",2.1037,2.2561,2.1037,2.2256,96188.0],["1992-01-07",2.2104,2.2409,2.2104,2.2409,20756.0],["1992-01-08",2.2561,2.2714,2.2256,2.2256,32400.0],["1992-01-09",2.2104,2.2256,2.1799,2.1799,41006.0],["1992-01-10",2.1799,2.1799,2.1189,2.1494,90619.0],["1992-01-13",2.1342,2.1647,2.1342,2.1647,92644.0],["1992-01-14",2.1494,2.1952,2.1494,2.1799,30881.0],["1992-01-15",2.1952,2.2866,2.1952,2.2866,122006.0],["1992-01-16",2.2866,2.3476,2.2866,2.2866,51638.0],["1992-01-17",2.3019,2.3781,2.3019,2.3476,40500.0],["1992-01-20",2.3476,2.3628,2.3019,2.3019,56700.0],["1992-01-21",2.3628,2.3628,2.2561,2.2866,74419.0],["1992-01-22",2.3019,2.3019,2.2256,2.2409,64294.0],["1992-01-23",2.2714,2.3019,2.2714,2.3019,59231.0],["1992-01-24",2.2714,2.3019,2.2714,2.3019,20250.0],["1992-01-27",2.3019,2.3476,2.3019,2.3476,54675.0],["1992-01-28",2.3628,2.3933,2.3628,2.3781,16706.0],["1992-01-29",2.4086,2.4238,2.3781,2.4238,47081.0],["1992-01-30",2.4238,2.4238,2.4086,2.4238,18731.0],["1992-01-31",2.3781,2.3933,2.3476,2.3933,38475.0],["1992-02-03",2.3933,2.3933,2.3628,2.3781,37969.0],["1992-02-04",2.3781,2.4086,2.3781,2.4086,72394.0],["1992-02-05",2.4086,2.4391,2.4086,2.4238,73913.0],["1992-02-06",2.4238,2.4391,2.4238,2.4391,10125.0],["1992-02-07",2.4391,2.4695,2.4391,2.4543,25819.0],["1992-02-10",2.4543,2.4543,2.4086,2.4086,93150.0],["1992-02-11",2.4238,2.4238,2.3781,2.3781,74925.0],["1992-02-12",2.3781,2.4238,2.3781,2.4086,30375.0],["1992-02-13",2.4086,2.4391,2.4086,2.4238,63281.0],["1992-02-14",2.4391,2.4391,2.4086,2.4086,12150.0],["1992-02-18",2.4086,2.4238,2.4086,2.4086,17719.0],["1992-02-19",2.3933,2.4086,2.3933,2.3933,4050.0],["1992-02-20",2.3933,2.3933,2.3781,2.3781,46575.0],["1992-02-21",2.3781,2.3933,2.3476,2.3933,64294.0],["1992-02-24",2.3933,2.3933,2.3933,2.3933,1519.0],["1992-02-25",2.3781,2.4086,2.3781,2.3781,11138.0],["1992-02-26",2.3933,2.4086,2.3781,2.4086,340200.0],["1992-02-27",2.4391,2.5,2.4391,2.4848,92644.0],["1992-02-28",2.4848,2.5,2.4848,2.5,23794.0],["1992-03-02",2.5153,2.5458,2.5,2.5305,41006.0],["1992-03-03",2.5305,2.5305,2.5305,2.5305,43031.0],["1992-03-04",2.561,2.561,2.5153,2.5305,11644.0],["1992-03-05",2.5153,2.5305,2.5,2.5,40500.0],["1992-03-06",2.5305,2.5305,2.4391,2.4391,86569.0],["1992-03-09",2.4086,2.4086,2.4086,2.4086,3038.0],["1992-03-10",2.3781,2.3781,2.3171,2.3781,295144.0],["1992-03-11",2.3781,2.3781,2.3019,2.3019,56194.0],["1992-03-12",2.3019,2.3019,2.2866,2.2866,96188.0],["1992-03-13",2.3171,2.3171,2.3171,2.3171,28856.0],["1992-03-16",2.3171,2.3476,2.3171,2.3324,42019.0],["1992-03-17",2.3019,2.3324,2.3019,2.3324,170100.0],["1992-03-18",2.3324,2.3781,2.3324,2.3628,38475.0],["1992-03-19",2.3476,2.3628,2.3324,2.3476,20756.0],["1992-03-20",2.3628,2.3628,2.3476,2.3628,54675.0],["1992-03-23",2.3628,2.3933,2.3476,2.3476,47081.0],["1992-03-24",2.3628,2.3781,2.3628,2.3781,4050.0],["1992-03-25",2.4086,2.4238,2.3933,2.4238,234900.0],["1992-03-26",2.4391,2.4391,2.4238,2.4391,15694.0],["1992-03-27",2.4238,2.4391,2.4238,2.4391,79481.0],["1992-03-30",2.4238,2.4391,2.4238,2.4391,10631.0],["1992-03-31",2.4391,2.4695,2.4391,2.4543,21769.0],["1992-04-01",2.4391,2.4391,2.4391,2.4391,4556.0],["1992-04-02",2.4695,2.4695,2.4391,2.4391,68344.0],["1992-04-03",2.4238,2.4238,2.3933,2.4086,48600.0],["1992-04-06",2.4238,2.4238,2.4238,2.4238,6075.0],["1992-04-07",2.4391,2.4391,2.4238,2.4391,85556.0],["1992-04-08",2.4391,2.4391,2.4238,2.4391,38475.0],["1992-04-09",2.4391,2.4695,2.4391,2.4543,31894.0],["1992-04-10",2.4543,2.4543,2.4086,2.4086,45563.0],["1992-04-13",2.4238,2.4238,2.4238,2.4238,30881.0],["1992-04-14",2.4086,2.4695,2.4086,2.4238,100744.0],["1992-04-15",2.4238,2.4695,2.4238,2.4695,13163.0],["1992-04-16",2.4391,2.4391,2.4238,2.4238,10125.0],["1992-04-20",2.4238,2.4391,2.3933,2.4086,44044.0],["1992-04-21",2.3933,2.4391,2.3933,2.4391,19238.0],["1992-04-22",2.4391,2.4391,2.4391,2.4391,15188.0],["1992-04-23",2.4695,2.4695,2.4695,2.4695,15188.0],["1992-04-24",2.4848,2.5,2.4848,2.5,21769.0],["1992-04-27",2.5,2.5458,2.5,2.5458,22781.0],["1992-04-28",2.5305,2.5305,2.5153,2.5153,27844.0],["1992-04-29",2.5153,2.561,2.5153,2.561,77456.0],["1992-04-30",2.561,2.561,2.5,2.5305,68850.0],["1992-05-01",2.5305,2.561,2.5305,2.5458,19238.0],["1992-05-04",2.561,2.5915,2.561,2.5915,66319.0],["1992-05-05",2.561,2.6067,2.561,2.5915,54675.0],["1992-05-06",2.5763,2.6067,2.5763,2.6067,1519.0],["1992-05-07",2.622,2.622,2.6067,2.6067,12656.0],["1992-05-08",2.5763,2.5763,2.561,2.561,61763.0],["1992-05-11",2.561,2.5915,2.561,2.5915,2531.0],["1992-05-12",2.6067,2.6067,2.6067,2.6067,6075.0],["1992-05-13",2.5915,2.622,2.5763,2.622,44044.0],["1992-05-14",2.6525,2.6525,2.622,2.622,6075.0],["1992-05-15",2.6525,2.6525,2.622,2.622,3038.0],["1992-05-18",2.5915,2.6372,2.5915,2.6372,53663.0],["1992-05-19",2.6067,2.6067,2.5915,2.5915,125044.0],["1992-05-20",2.5915,2.5915,2.5915,2.5915,2025.0],["1992-05-21",2.5763,2.5915,2.5763,2.5915,5569.0],["1992-05-22",2.5915,2.5915,2.5915,2.5915,6075.0],["1992-05-26",2.622,2.6372,2.5915,2.6372,39994.0],["1992-05-27",2.6372,2.6372,2.6372,2.6372,2025.0],["1992-05-28",2.622,2.622,2.561,2.561,57206.0],["1992-05-29",2.561,2.561,2.5305,2.561,22781.0],["1992-06-01",2.5458,2.5458,2.5458,2.5458,1519.0],["1992-06-02",2.561,2.561,2.561,2.561,50625.0],["1992-06-03",2.561,2.561,2.561,2.561,1519.0],["1992-06-04",2.5305,2.5305,2.5153,2.5153,7594.0],["1992-06-05",2.5458,2.5458,2.5,2.5,11138.0],["1992-06-08",2.4695,2.4695,2.4695,2.4695,4050.0],["1992-06-09",2.4391,2.4391,2.3171,2.3628,122006.0],["1992-06-10",2.3476,2.3476,2.3476,2.3476,28350.0],["1992-06-11",2.3476,2.3476,2.3476,2.3476,506.0],["1992-06-12",2.3781,2.4086,2.3781,2.3781,17719.0],["1992-06-15",2.3781,2.4086,2.3781,2.4086,3544.0],["1992-06-16",2.3933,2.3933,2.3933,2.3933,1013.0],["1992-06-17",2.3628,2.3933,2.3628,2.3933,8606.0],["1992-06-18",2.3781,2.3781,2.3628,2.3781,49613.0],["1992-06-19",2.3933,2.3933,2.3933,2.3933,21263.0],["1992-06-22",2.4086,2.4086,2.3781,2.3781,19238.0],["1992-06-23",2.3781,2.3781,2.3781,2.3781,18731.0],["1992-06-24",2.3781,2.3933,2.3781,2.3933,22781.0],["1992-06-25",2.3933,2.3933,2.3933,2.3933,1519.0],["1992-06-26",2.3781,2.3781,2.3781,2.3781,10125.0],["1992-06-29",2.3781,2.4238,2.3781,2.4238,22781.0],["1992-06-30",2.4391,2.4543,2.4391,2.4391,49613.0],["1992-07-01",2.4695,2.4695,2.4086,2.4086,8606.0],["1992-07-02",2.3933,2.4391,2.3781,2.4391,49613.0],["1992-07-06",2.4086,2.4086,2.4086,2.4086,20250.0],["1992-07-07",2.3933,2.3933,2.3781,2.3781,34931.0],["1992-07-08",2.3628,2.3628,2.3628,2.3628,15694.0],["1992-07-09",2.3476,2.3476,2.3019,2.3019,23794.0],["1992-07-10",2.3171,2.3171,2.2714,2.2866,63788.0],["1992-07-13",2.2561,2.3171,2.2409,2.3019,61256.0],["1992-07-14",2.3171,2.3171,2.3171,2.3171,80494.0],["1992-07-15",2.3171,2.3781,2.3171,2.3781,37463.0],["1992-07-16",2.4086,2.4238,2.4086,2.4238,33413.0],["1992-07-17",2.4391,2.4391,2.4238,2.4238,68344.0],["1992-07-20",2.4086,2.4086,2.3781,2.3781,266794.0],["1992-07-21",2.4086,2.4238,2.3781,2.3781,32400.0],["1992-07-22",2.3628,2.3628,2.3628,2.3628,8606.0],["1992-07-23",2.3324,2.3324,2.3171,2.3171,57206.0],["1992-07-24",2.3019,2.3476,2.3019,2.3476,2531.0],["1992-07-27",2.3628,2.3628,2.3324,2.3628,21769.0],["1992-07-28",2.3628,2.3628,2.3628,2.3628,17719.0],["1992-07-29",2.3628,2.4391,2.3628,2.4391,160481.0],["1992-07-30",2.4086,2.4086,2.3933,2.4086,62775.0],["1992-07-31",2.4238,2.4543,2.4086,2.4543,79481.0],["1992-08-03",2.4238,2.4238,2.4086,2.4238,49613.0],["1992-08-04",2.3933,2.3933,2.3781,2.3933,64800.0],["1992-08-05",2.3933,2.3933,2.3781,2.3781,68850.0],["1992-08-06",2.3781,2.3781,2.3781,2.3781,15694.0],["1992-08-07",2.3628,2.3628,2.3476,2.3476,37969.0],["1992-08-10",2.3476,2.3476,2.3324,2.3324,57206.0],["1992-08-11",2.3476,2.3476,2.3171,2.3324,66319.0],["1992-08-12",2.3324,2.3324,2.2866,2.2866,52650.0],["1992-08-13",2.2866,2.3019,2.2714,2.2714,45056.0],["1992-08-14",2.2714,2.2866,2.2561,2.2866,56194.0],["1992-08-17",2.3019,2.3019,2.2866,2.2866,48600.0],["1992-08-18",2.2866,2.2866,2.2561,2.2714,7594.0],["1992-08-19",2.2561,2.2714,2.2256,2.2561,57713.0],["1992-08-20",2.2561,2.2561,2.2256,2.2561,57206.0],["1992-08-21",2.2866,2.2866,2.2256,2.2256,22781.0],["1992-08-24",2.1952,2.1952,2.1647,2.1647,49613.0],["1992-08-25",2.1494,2.1494,2.1494,2.1494,54169.0],["1992-08-26",2.1494,2.1494,2.1037,2.1189,100744.0],["1992-08-27",2.1189,2.1494,2.1189,2.1494,52144.0],["1992-08-28",2.1494,2.1647,2.1494,2.1647,13669.0],["1992-08-31",2.1342,2.1342,2.1037,2.1037,26325.0],["1992-09-01",2.0884,2.0884,2.058,2.058,88594.0],["1992-09-02",2.058,2.1189,2.058,2.1189,113906.0],["1992-09-03",2.1342,2.2104,2.1342,2.2104,34931.0],["1992-09-04",2.2104,2.2409,2.2104,2.2409,8606.0],["1992-09-08",2.2409,2.2409,2.2104,2.2104,10631.0],["1992-09-09",2.2256,2.2256,2.2256,2.2256,1519.0],["1992-09-10",2.2409,2.2409,2.2256,2.2409,72900.0],["1992-09-11",2.2714,2.2714,2.2409,2.2409,21769.0],["1992-09-14",2.2561,2.2714,2.2561,2.2714,22781.0],["1992-09-15",2.2714,2.2866,2.2714,2.2714,36450.0],["1992-09-16",2.2409,2.2561,2.2256,2.2561,34931.0],["1992-09-17",2.2256,2.2409,2.2104,2.2104,59231.0],["1992-09-18",2.2104,2.2104,2.1342,2.1342,77963.0],["1992-09-21",2.1494,2.1647,2.1494,2.1647,23288.0],["1992-09-22",2.1647,2.1952,2.1647,2.1952,332606.0],["1992-09-23",2.1952,2.1952,2.1952,2.1952,115425.0],["1992-09-24",2.1952,2.1952,2.1952,2.1952,0.0],["1992-09-25",2.1952,2.1952,2.1952,2.1952,2025.0],["1992-09-28",2.1952,2.1952,2.1952,2.1952,5569.0],["1992-09-29",2.2256,2.2256,2.2104,2.2104,15188.0],["1992-09-30",2.2256,2.2256,2.2256,2.2256,1013.0],["1992-10-01",2.2256,2.2256,2.2256,2.2256,8100.0],["1992-10-02",2.2409,2.2409,2.2256,2.2256,52650.0],["1992-10-05",2.2104,2.2104,2.1342,2.1647,842906.0],["1992-10-06",2.1494,2.1647,2.1494,2.1494,86063.0],["1992-10-07",2.1342,2.1342,2.1342,2.1342,36450.0],["1992-10-08",2.1189,2.1189,2.1189,2.1189,7594.0],["1992-10-09",2.1037,2.1037,2.1037,2.1037,1519.0],["1992-10-12",2.1037,2.1189,2.1037,2.1189,5569.0],["1992-10-13",2.1342,2.1494,2.1342,2.1494,7594.0],["1992-10-14",2.1494,2.1494,2.1494,2.1494,1519.0],["1992-10-15",2.1189,2.1189,2.1189,2.1189,5063.0],["1992-10-16",2.0884,2.1189,2.0884,2.1189,16706.0],["1992-10-19",2.1342,2.1952,2.1342,2.1952,67331.0],["1992-10-20",2.1952,2.3171,2.1952,2.3171,69863.0],["1992-10-21",2.3019,2.3781,2.3019,2.3781,23288.0],["1992-10-22",2.3781,2.4086,2.3781,2.4086,2531.0],["1992-10-23",2.3781,2.4391,2.3781,2.4391,25313.0],["1992-10-26",2.4391,2.4391,2.4238,2.4238,175163.0],["1992-10-27",2.4238,2.4238,2.3781,2.3781,78469.0],["1992-10-28",2.3781,2.3933,2.3628,2.3628,36450.0],["1992-10-29",2.3628,2.3781,2.3628,2.3781,5569.0],["1992-10-30",2.4086,2.4238,2.4086,2.4238,20756.0],["1992-11-02",2.4238,2.4391,2.3781,2.3781,79988.0],["1992-11-03",2.3781,2.3933,2.3781,2.3933,23794.0],["1992-11-04",2.4238,2.4391,2.4086,2.4086,143775.0],["1992-11-05",2.4086,2.4238,2.4086,2.4086,85556.0],["1992-11-06",2.4086,2.4238,2.3933,2.4238,84544.0],["1992-11-09",2.4391,2.4695,2.4238,2.4695,131119.0],["1992-11-10",2.5,2.5,2.4695,2.4695,35944.0],["1992-11-11",2.4695,2.4695,2.4391,2.4391,59738.0],["1992-11-12",2.4391,2.4695,2.4391,2.4695,62775.0],["1992-11-13",2.4695,2.4848,2.4543,2.4543,56700.0],["1992-11-16",2.4543,2.4848,2.4543,2.4848,68850.0],["1992-11-17",2.4695,2.4848,2.4695,2.4848,159975.0],["1992-11-18",2.4543,2.4695,2.4543,2.4695,2025.0],["1992-11-19",2.4848,2.4848,2.4695,2.4695,27338.0],["1992-11-20",2.4848,2.4848,2.4695,2.4695,11644.0],["1992-11-23",2.4543,2.5305,2.4543,2.5,87581.0],["1992-11-24",2.5305,2.622,2.5305,2.5763,177694.0],["1992-11-25",2.6067,2.6067,2.5763,2.5763,52650.0],["1992-11-27",2.5763,2.5763,2.5763,2.5763,2531.0],["1992-11-30",2.6067,2.6067,2.561,2.561,33919.0],["1992-12-01",2.5915,2.622,2.5915,2.622,89100.0],["1992-12-02",2.5915,2.6067,2.5763,2.6067,82519.0],["1992-12-03",2.5915,2.6677,2.5915,2.622,25313.0],["1992-12-04",2.6525,2.6677,2.6372,2.6372,8100.0],["1992-12-07",2.622,2.6677,2.622,2.6677,14681.0],["1992-12-08",2.683,2.7135,2.6525,2.7135,34425.0],["1992-12-09",2.683,2.683,2.6677,2.683,7594.0],["1992-12-10",2.7135,2.7287,2.6982,2.7287,3544.0],["1992-12-11",2.6982,2.7744,2.6982,2.7744,81000.0],["1992-12-14",2.7592,2.7592,2.7592,2.7592,3038.0],["1992-12-15",2.7592,2.7744,2.7592,2.7592,47588.0],["1992-12-16",2.7439,2.7439,2.7439,2.7439,10631.0],["1992-12-17",2.7897,2.7897,2.7439,2.7439,46575.0],["1992-12-18",2.7592,2.7592,2.7592,2.7592,5063.0],["1992-12-21",2.7592,2.7592,2.7592,2.7592,25313.0],["1992-12-22",2.7592,2.7592,2.7439,2.7439,42019.0],["1992-12-23",2.7744,2.7744,2.7744,2.7744,10125.0],["1992-12-24",2.7744,2.7744,2.7744,2.7744,10631.0],["1992-12-28",2.8049,2.8202,2.8049,2.8202,60750.0],["1992-12-29",2.8507,2.8811,2.8354,2.8811,9113.0],["1992-12-30",2.8507,2.8659,2.8507,2.8659,14175.0],["1992-12-31",2.8507,2.8964,2.8507,2.8964,38475.0],["1993-01-04",2.8659,2.9269,2.8202,2.8202,67331.0],["1993-01-05",2.8507,2.8964,2.8354,2.8354,210094.0],["1993-01-06",2.8049,2.8049,2.7744,2.7744,71381.0],["1993-01-07",2.7592,2.7744,2.7287,2.7287,50625.0],["1993-01-08",2.7135,2.7135,2.683,2.683,52650.0],["1993-01-11",2.6677,2.683,2.6525,2.683,6075.0],["1993-01-12",2.7135,2.7439,2.7135,2.7439,12150.0],["1993-01-13",2.7744,2.7744,2.7744,2.7744,2531.0],["1993-01-14",2.7592,2.8049,2.7592,2.8049,24806.0],["1993-01-15",2.8507,2.9269,2.8507,2.9269,91125.0],["1993-01-18",2.9574,2.9574,2.9269,2.9421,8606.0],["1993-01-19",2.8507,2.8964,2.7592,2.8964,109856.0],["1993-01-20",2.9116,2.9574,2.9116,2.9574,58725.0],["1993-01-21",2.9726,3.0031,2.9726,2.9878,641925.0],["1993-01-22",3.0183,3.0488,3.0183,3.0488,96694.0],["1993-01-25",3.0793,3.1708,3.0793,3.1555,144788.0],["1993-01-26",3.1403,3.1708,3.1403,3.1708,25819.0],["1993-01-27",3.1555,3.1708,3.1555,3.1708,487519.0],["1993-01-28",3.1708,3.186,3.1708,3.186,149344.0],["1993-01-29",3.1708,3.2165,3.1708,3.2013,33413.0],["1993-02-01",3.1708,3.186,3.1555,3.186,29869.0],["1993-02-02",3.186,3.3232,3.186,3.3232,41006.0],["1993-02-03",3.2927,3.2927,3.247,3.2927,23794.0],["1993-02-04",3.2927,3.3385,3.2775,3.3385,11138.0],["1993-02-05",3.308,3.308,3.2775,3.2927,19238.0],["1993-02-08",3.2622,3.2622,3.2165,3.2318,17213.0],["1993-02-09",3.2013,3.2013,3.1708,3.2013,23288.0],["1993-02-10",3.2165,3.2318,3.2165,3.2318,25819.0],["1993-02-11",3.2165,3.247,3.2165,3.2318,159469.0],["1993-02-12",3.2318,3.247,3.2165,3.247,258188.0],["1993-02-16",3.2622,3.2622,3.2318,3.2318,16200.0],["1993-02-17",3.2318,3.2622,3.2318,3.247,10125.0],["1993-02-18",3.2318,3.247,3.2165,3.247,26325.0],["1993-02-19",3.2165,3.2622,3.2165,3.2622,74925.0],["1993-02-22",3.2318,3.2622,3.2318,3.2622,110363.0],["1993-02-23",3.2775,3.2775,3.2775,3.2775,4050.0],["1993-02-24",3.247,3.247,3.2318,3.2318,6075.0],["1993-02-25",3.2318,3.2622,3.2318,3.2622,2531.0],["1993-02-26",3.2318,3.2622,3.2318,3.2622,420694.0],["1993-03-01",3.2775,3.2775,3.2318,3.2318,6581.0],["1993-03-02",3.2013,3.2622,3.1708,3.2622,43031.0],["1993-03-03",3.2318,3.2318,3.2318,3.2318,4050.0],["1993-03-04",3.2622,3.2622,3.2013,3.2318,118463.0],["1993-03-05",3.2622,3.2622,3.2318,3.2318,1013.0],["1993-03-08",3.2622,3.2622,3.2165,3.2165,6581.0],["1993-03-09",3.2165,3.2165,3.2165,3.2165,0.0],["1993-03-10",3.186,3.2165,3.1555,3.2165,75431.0],["1993-03-11",3.2165,3.247,3.2165,3.247,275400.0],["1993-03-12",3.2318,3.247,3.2013,3.2318,13163.0],["1993-03-15",3.2013,3.2013,3.1708,3.186,6581.0],["1993-03-16",3.1555,3.1555,3.0793,3.0793,19744.0],["1993-03-17",3.1098,3.1403,3.0946,3.125,40500.0],["1993-03-18",3.1403,3.1555,3.1403,3.1555,11138.0],["1993-03-19",3.125,3.125,3.125,3.125,34931.0],["1993-03-22",3.1098,3.1098,3.0793,3.0793,29869.0],["1993-03-23",3.0793,3.1098,3.0793,3.1098,10125.0],["1993-03-24",3.1403,3.1555,3.125,3.1555,100238.0],["1993-03-25",3.1403,3.1555,3.1403,3.1555,43538.0],["1993-03-26",3.1555,3.1555,3.1555,3.1555,0.0],["1993-03-29",3.1555,3.1555,3.1555,3.1555,5063.0],["1993-03-30",3.1403,3.1403,3.1403,3.1403,43538.0],["1993-03-31",3.1403,3.1403,3.125,3.125,30881.0],["1993-04-01",3.1098,3.1403,3.1098,3.125,151875.0],["1993-04-02",3.125,3.2013,3.125,3.1708,80494.0],["1993-04-05",3.2013,3.2013,3.1708,3.1708,43031.0],["1993-04-06",3.1708,3.2165,3.1708,3.2165,6581.0],["1993-04-07",3.2013,3.2927,3.2013,3.2927,41006.0],["1993-04-08",3.2927,3.2927,3.2318,3.247,163013.0],["1993-04-12",3.2318,3.2622,3.2318,3.247,311850.0],["1993-04-13",3.2622,3.2775,3.2622,3.2622,7088.0],["1993-04-14",3.2927,3.308,3.2775,3.2775,5063.0],["1993-04-15",3.2622,3.2927,3.2622,3.2927,15188.0],["1993-04-16",3.2622,3.2927,3.2622,3.2927,13163.0],["1993-04-19",3.2622,3.2622,3.2622,3.2622,1013.0],["1993-04-20",3.2622,3.2927,3.2622,3.2622,13669.0],["1993-04-21",3.2622,3.2927,3.2622,3.2927,33919.0],["1993-04-22",3.3232,3.3994,3.3232,3.3537,57206.0],["1993-04-23",3.3385,3.3994,3.2927,3.3994,519413.0],["1993-04-26",3.3842,3.4299,3.3842,3.3994,15188.0],["1993-04-27",3.3537,3.3842,3.308,3.308,326531.0],["1993-04-28",3.308,3.3385,3.308,3.3385,19744.0],["1993-04-29",3.2927,3.2927,3.2927,3.2927,303750.0],["1993-04-30",3.2622,3.2622,3.247,3.247,8606.0],["1993-05-03",3.247,3.247,3.2013,3.2013,116438.0],["1993-05-04",3.2318,3.247,3.2318,3.247,39488.0],["1993-05-05",3.2622,3.2622,3.2622,3.2622,5569.0],["1993-05-06",3.2318,3.2318,3.2013,3.2165,112894.0],["1993-05-07",3.247,3.247,3.247,3.247,21769.0],["1993-05-10",3.2165,3.2165,3.186,3.186,20250.0],["1993-05-11",3.2165,3.2318,3.2013,3.2318,65306.0],["1993-05-12",3.2165,3.247,3.2165,3.247,4556.0],["1993-05-13",3.2775,3.2775,3.2622,3.2775,18731.0],["1993-05-14",3.2775,3.2775,3.2775,3.2775,0.0],["1993-05-17",3.2775,3.2775,3.2622,3.2622,3544.0],["1993-05-18",3.2927,3.3232,3.2927,3.3232,33413.0],["1993-05-19",3.2927,3.3232,3.2927,3.3232,4556.0],["1993-05-20",3.3385,3.3537,3.3385,3.3385,3544.0],["1993-05-21",3.3385,3.3385,3.2927,3.3232,22781.0],["1993-05-24",3.2927,3.308,3.2927,3.2927,28350.0],["1993-05-25",3.2927,3.2927,3.2927,3.2927,0.0],["1993-05-26",3.2927,3.2927,3.2927,3.2927,4556.0],["1993-05-27",3.2622,3.2622,3.2165,3.2165,33919.0],["1993-05-28",3.2165,3.2165,3.2165,3.2165,1013.0],["1993-06-01",3.2318,3.2318,3.186,3.186,36450.0],["1993-06-02",3.1708,3.2013,3.1708,3.2013,28856.0],["1993-06-03",3.1708,3.1708,3.1708,3.1708,53156.0],["1993-06-04",3.1708,3.1708,3.1708,3.1708,24806.0],["1993-06-07",3.1403,3.1708,3.1098,3.1098,11138.0],["1993-06-08",3.1098,3.1098,3.0488,3.0488,209081.0],["1993-06-09",3.0183,3.1555,3.0031,3.1555,53156.0],["1993-06-10",3.1708,3.186,3.1708,3.186,41513.0],["1993-06-11",3.1555,3.2318,3.1555,3.2318,48600.0],["1993-06-14",3.2318,3.2775,3.2318,3.2775,44550.0],["1993-06-15",3.2622,3.2622,3.2622,3.2622,2531.0],["1993-06-16",3.247,3.247,3.247,3.247,25313.0],["1993-06-17",3.247,3.247,3.247,3.247,23288.0],["1993-06-18",3.2622,3.369,3.2622,3.308,61763.0],["1993-06-21",3.308,3.308,3.2775,3.2775,4050.0],["1993-06-22",3.2622,3.2775,3.2622,3.2775,6075.0],["1993-06-23",3.2927,3.2927,3.2927,3.2927,2531.0],["1993-06-24",3.2927,3.2927,3.247,3.247,22275.0],["1993-06-25",3.247,3.247,3.247,3.247,10631.0],["1993-06-28",3.247,3.2775,3.247,3.2775,14681.0],["1993-06-29",3.2775,3.3385,3.2775,3.3385,6581.0],["1993-06-30",3.3385,3.3842,3.3385,3.3842,9619.0],["1993-07-01",3.4147,3.4452,3.4147,3.4452,21769.0],["1993-07-02",3.4147,3.4299,3.4147,3.4299,14681.0],["1993-07-06",3.4452,3.5061,3.4452,3.4604,143775.0],["1993-07-07",3.5214,3.6129,3.4909,3.5824,80494.0],["1993-07-08",3.5824,3.5824,3.5519,3.5824,4050.0],["1993-07-09",3.5519,3.5519,3.5519,3.5519,1519.0],["1993-07-12",3.5366,3.5366,3.5214,3.5366,9113.0],["1993-07-13",3.5061,3.5061,3.4757,3.5061,12150.0],["1993-07-14",3.5061,3.5061,3.4757,3.4909,368044.0],["1993-07-15",3.5061,3.5061,3.4909,3.4909,1013.0],["1993-07-16",3.5366,3.5824,3.5366,3.5824,23794.0],["1993-07-19",3.5824,3.5824,3.5824,3.5824,0.0],["1993-07-20",3.5824,3.5824,3.4757,3.4909,913781.0],["1993-07-21",3.5061,3.5061,3.4909,3.4909,9619.0],["1993-07-22",3.4909,3.5061,3.4757,3.4757,105300.0],["1993-07-23",3.5061,3.5366,3.5061,3.5366,7594.0],["1993-07-26",3.5061,3.5061,3.5061,3.5061,2531.0],["1993-07-27",3.5061,3.5061,3.4757,3.4757,2531.0],["1993-07-28",3.4757,3.4909,3.4757,3.4909,2025.0],["1993-07-29",3.5061,3.5061,3.5061,3.5061,6581.0],["1993-07-30",3.5061,3.5061,3.5061,3.5061,0.0],["1993-08-02",3.5366,3.6586,3.5366,3.6281,34425.0],["1993-08-03",3.6586,3.6891,3.6586,3.6891,24300.0],["1993-08-04",3.6738,3.6738,3.6586,3.6738,2025.0],["1993-08-05",3.6586,3.6891,3.6586,3.6891,95175.0],["1993-08-06",3.6891,3.6891,3.6586,3.6586,34931.0],["1993-08-09",3.6281,3.7196,3.6281,3.6891,17719.0],["1993-08-10",3.6586,3.7043,3.6586,3.6586,41513.0],["1993-08-11",3.6738,3.6738,3.6129,3.6586,41513.0],["1993-08-12",3.5976,3.6129,3.5976,3.5976,295144.0],["1993-08-13",3.5976,3.6281,3.5976,3.6281,26831.0],["1993-08-16",3.6586,3.6738,3.6586,3.6738,50119.0],["1993-08-17",3.6891,3.6891,3.6586,3.6586,206044.0],["1993-08-18",3.7348,3.8263,3.6891,3.6891,131625.0],["1993-08-19",3.7196,3.7196,3.6891,3.7196,28856.0],["1993-08-20",3.7501,3.811,3.7348,3.811,20756.0],["1993-08-23",3.8415,3.8415,3.7958,3.7958,15694.0],["1993-08-24",3.7805,3.811,3.7805,3.811,5569.0],["1993-08-25",3.9025,3.9025,3.8263,3.8263,55688.0],["1993-08-26",3.8568,3.872,3.8263,3.872,25313.0],["1993-08-27",3.8568,3.8568,3.8568,3.8568,18731.0],["1993-08-30",3.872,3.872,3.872,3.872,19238.0],["1993-08-31",3.8415,3.8873,3.8415,3.8568,7088.0],["1993-09-01",3.8873,3.9025,3.872,3.9025,73913.0],["1993-09-02",3.9177,3.9482,3.8873,3.9177,21263.0],["1993-09-03",3.8873,3.933,3.8873,3.9025,16200.0],["1993-09-07",3.872,3.9025,3.872,3.8873,5063.0],["1993-09-08",3.8873,3.8873,3.8873,3.8873,29363.0],["1993-09-09",3.8873,3.8873,3.8568,3.872,114919.0],["1993-09-10",3.8873,3.933,3.8873,3.9025,32906.0],["1993-09-13",3.933,3.933,3.9025,3.9177,32400.0],["1993-09-14",3.8873,3.9482,3.8873,3.9025,19744.0],["1993-09-15",3.9025,3.9177,3.8873,3.9177,108844.0],["1993-09-16",3.8873,3.9177,3.8568,3.9177,24806.0],["1993-09-17",3.9025,3.9482,3.9025,3.9482,28856.0],["1993-09-20",3.933,3.9635,3.933,3.933,99731.0],["1993-09-21",3.933,3.9482,3.9025,3.933,153900.0],["1993-09-22",3.9635,3.9635,3.9025,3.9482,88594.0],["1993-09-23",3.9482,3.9635,3.933,3.9635,32906.0],["1993-09-24",3.933,3.933,3.933,3.933,20756.0],["1993-09-27",3.933,3.9482,3.933,3.9482,8100.0],["1993-09-28",3.933,3.933,3.933,3.933,6581.0],["1993-09-29",3.933,3.994,3.933,3.994,39994.0],["1993-09-30",3.994,3.994,3.9787,3.994,22275.0],["1993-10-01",4.0092,4.0092,3.994,3.994,31894.0],["1993-10-04",3.994,3.994,3.994,3.994,506.0],["1993-10-05",3.994,3.994,3.933,3.933,135169.0],["1993-10-06",3.9482,3.9482,3.9482,3.9482,506.0],["1993-10-07",3.9482,3.9482,3.9177,3.9482,5569.0],["1993-10-08",3.9482,3.9482,3.9482,3.9482,10631.0],["1993-10-11",3.9635,3.9787,3.9635,3.9787,44044.0],["1993-10-12",3.994,3.994,3.9482,3.9482,15694.0],["1993-10-13",3.9177,3.9635,3.9177,3.9635,22781.0],["1993-10-14",3.933,3.9482,3.933,3.933,4050.0],["1993-10-15",3.9635,4.0244,3.9635,4.0244,110869.0],["1993-10-18",4.0244,4.0702,3.9635,4.0702,30375.0],["1993-10-19",4.0549,4.1312,4.0549,4.0702,65306.0],["1993-10-20",4.1007,4.1007,4.0702,4.0702,7594.0],["1993-10-21",4.0702,4.0702,4.0397,4.0397,123525.0],["1993-10-22",4.0702,4.0702,4.0092,4.0092,10125.0],["1993-10-25",3.9787,4.0092,3.9787,3.9787,7088.0],["1993-10-26",4.0092,4.0549,4.0092,4.0549,54675.0],["1993-10-27",4.0245,4.0549,4.0245,4.0549,6581.0],["1993-10-28",4.0854,4.0854,4.0244,4.0244,69863.0],["1993-10-29",4.0397,4.0397,3.9635,4.0092,92138.0],["1993-11-01",4.0092,4.0244,3.994,4.0244,320963.0],["1993-11-02",4.0397,4.1312,4.0397,4.1312,22275.0],["1993-11-03",4.1007,4.1312,4.1007,4.1312,104794.0],["1993-11-04",4.1007,4.1159,4.1007,4.1007,27338.0],["1993-11-05",4.0854,4.1769,4.0702,4.1464,98719.0],["1993-11-08",4.1312,4.2074,4.1312,4.1921,64800.0],["1993-11-09",4.1921,4.2684,4.1921,4.2379,118463.0],["1993-11-10",4.2379,4.2379,4.1769,4.1769,45056.0],["1993-11-11",4.1464,4.1464,4.1464,4.1464,6581.0],["1993-11-12",4.1769,4.1769,4.1312,4.1464,44550.0],["1993-11-15",4.1616,4.1616,4.1464,4.1616,8100.0],["1993-11-16",4.1769,4.2226,4.1769,4.2226,6581.0],["1993-11-17",4.1921,4.2226,4.1616,4.1616,51638.0],["1993-11-18",4.1616,4.1616,4.0854,4.0854,23794.0],["1993-11-19",4.0702,4.0702,3.994,4.0549,114413.0],["1993-11-22",4.0397,4.0549,4.0245,4.0549,28350.0],["1993-11-23",4.0244,4.0549,4.0244,4.0397,11644.0],["1993-11-24",4.0245,4.0549,4.0245,4.0549,7594.0],["1993-11-26",4.0549,4.0549,4.0549,4.0549,8100.0],["1993-11-29",4.0397,4.0854,4.0244,4.0397,88088.0],["1993-11-30",4.0092,4.0854,4.0092,4.0854,26831.0],["1993-12-01",4.1007,4.1464,4.1007,4.1464,24806.0],["1993-12-02",4.1464,4.1464,4.1312,4.1464,175669.0],["1993-12-03",4.1464,4.1464,4.1007,4.1464,42019.0],["1993-12-06",4.1464,4.1769,4.1159,4.1464,98213.0],["1993-12-07",4.1464,4.2684,4.1312,4.2684,165544.0],["1993-12-08",4.2684,4.2988,4.2684,4.2836,162506.0],["1993-12-09",4.3141,4.3141,4.2531,4.2684,135169.0],["1993-12-10",4.2684,4.2988,4.2074,4.2074,108338.0],["1993-12-13",4.2074,4.2074,4.1769,4.1769,186300.0],["1993-12-14",4.1921,4.1921,4.1464,4.1464,30881.0],["1993-12-15",4.1464,4.1769,4.1312,4.1616,96694.0],["1993-12-16",4.1312,4.1921,4.1312,4.1769,68344.0],["1993-12-17",4.2226,4.2988,4.2226,4.2988,58725.0],["1993-12-20",4.2988,4.2988,4.2836,4.2988,145294.0],["1993-12-21",4.3293,4.3446,4.2531,4.2684,52650.0],["1993-12-22",4.2836,4.2988,4.2684,4.2684,302738.0],["1993-12-23",4.2836,4.2988,4.2836,4.2988,32400.0],["1993-12-27",4.2836,4.2988,4.2836,4.2988,63788.0],["1993-12-28",4.2988,4.3446,4.2988,4.3446,189844.0],["1993-12-29",4.3446,4.3446,4.2988,4.3293,118969.0],["1993-12-30",4.3293,4.3903,4.3141,4.3903,33919.0],["1993-12-31",4.3903,4.3903,4.3446,4.3598,35944.0],["1994-01-03",4.3446,4.3751,4.2988,4.3751,55688.0],["1994-01-04",4.3751,4.436,4.3446,4.436,20250.0],["1994-01-05",4.4513,4.4513,4.3903,4.4208,13669.0],["1994-01-06",4.3903,4.4513,4.3751,4.3751,46069.0],["1994-01-07",4.3293,4.3903,4.3293,4.3903,127575.0],["1994-01-10",4.4056,4.4056,4.3751,4.3751,12150.0],["1994-01-11",4.3446,4.4665,4.3446,4.4665,18731.0],["1994-01-12",4.4513,4.5123,4.4513,4.5123,28856.0],["1994-01-13",4.5123,4.5275,4.436,4.436,64294.0],["1994-01-14",4.4513,4.4513,4.436,4.4513,85050.0],["1994-01-17",4.4665,4.4665,4.3751,4.4208,42525.0],["1994-01-18",4.4513,4.558,4.4208,4.4513,260213.0],["1994-01-19",4.4818,4.4818,4.436,4.4513,138713.0],["1994-01-20",4.4818,4.5427,4.4513,4.5123,86063.0],["1994-01-21",4.5428,4.7104,4.5428,4.6495,290081.0],["1994-01-24",4.6342,4.6799,4.5732,4.6799,250088.0],["1994-01-25",4.6647,4.6647,4.6342,4.6342,65306.0],["1994-01-26",4.619,4.6495,4.5885,4.6495,21263.0],["1994-01-27",4.6342,4.6495,4.6037,4.6495,10631.0],["1994-01-28",4.6342,4.6647,4.6342,4.6647,51131.0],["1994-01-31",4.6495,4.6495,4.5885,4.6342,14681.0],["1994-02-01",4.619,4.6952,4.619,4.6952,81000.0],["1994-02-02",4.6952,4.7104,4.6799,4.7104,32906.0],["1994-02-03",4.7104,4.7714,4.7104,4.7562,19744.0],["1994-02-04",4.7409,4.7867,4.7409,4.7714,132131.0],["1994-02-07",4.7562,4.7562,4.6037,4.6647,90113.0],["1994-02-08",4.6799,4.6952,4.6647,4.6799,27844.0],["1994-02-09",4.7104,4.7257,4.6799,4.6952,81000.0],["1994-02-10",4.6647,4.6799,4.6342,4.6495,13163.0],["1994-02-11",4.6647,4.6952,4.6342,4.6495,29363.0],["1994-02-14",4.6342,4.6647,4.5732,4.6037,57206.0],["1994-02-15",4.6037,4.6037,4.558,4.5885,18731.0],["1994-02-16",4.5885,4.6037,4.5732,4.5885,25819.0],["1994-02-17",4.558,4.5885,4.558,4.5885,26325.0],["1994-02-18",4.619,4.619,4.5123,4.5732,78975.0],["1994-02-22",4.6037,4.619,4.5732,4.5732,15188.0],["1994-02-23",4.5428,4.558,4.5428,4.558,21769.0],["1994-02-24",4.5275,4.5428,4.5275,4.5428,4556.0],["1994-02-25",4.558,4.558,4.4665,4.5123,91125.0],["1994-02-28",4.4818,4.5428,4.4665,4.5428,40500.0],["1994-03-01",4.5123,4.619,4.5123,4.5428,232875.0],["1994-03-02",4.558,4.5885,4.5428,4.5428,35438.0],["1994-03-03",4.5428,4.558,4.5275,4.558,102263.0],["1994-03-04",4.558,4.558,4.4665,4.5123,42019.0],["1994-03-07",4.5428,4.5732,4.5428,4.558,234900.0],["1994-03-08",4.5732,4.6342,4.5732,4.6037,101250.0],["1994-03-09",4.5732,4.6037,4.5427,4.6037,107325.0],["1994-03-10",4.6342,4.6342,4.6037,4.6037,1519.0],["1994-03-11",4.558,4.6037,4.558,4.5885,26831.0],["1994-03-14",4.558,4.6952,4.5427,4.6799,127575.0],["1994-03-15",4.6952,4.6952,4.6342,4.6342,53663.0],["1994-03-16",4.6037,4.6647,4.6037,4.6647,53156.0],["1994-03-17",4.6952,4.6952,4.6342,4.6342,17213.0],["1994-03-18",4.6342,4.6952,4.6342,4.6952,84544.0],["1994-03-21",4.6647,4.6799,4.6342,4.6647,7594.0],["1994-03-22",4.6342,4.6342,4.5885,4.5885,26831.0],["1994-03-23",4.5732,4.5732,4.5275,4.5428,47081.0],["1994-03-24",4.5428,4.5428,4.5428,4.5428,5063.0],["1994-03-25",4.5427,4.6037,4.5427,4.6037,41513.0],["1994-03-28",4.5885,4.5885,4.558,4.558,14175.0],["1994-03-29",4.558,4.6037,4.5428,4.5428,128081.0],["1994-03-30",4.5428,4.5732,4.4208,4.4208,260719.0],["1994-03-31",4.3903,4.3903,4.2074,4.2531,134663.0],["1994-04-04",4.2226,4.2226,4.1312,4.1769,55181.0],["1994-04-05",4.2074,4.2988,4.1921,4.2988,148331.0],["1994-04-06",4.2988,4.2988,4.2836,4.2988,19744.0],["1994-04-07",4.2836,4.2836,4.2379,4.2379,7088.0],["1994-04-08",4.2379,4.3598,4.2379,4.3598,39994.0],["1994-04-11",4.3598,4.5275,4.3598,4.4818,83531.0],["1994-04-12",4.4818,4.4818,4.3903,4.3903,39488.0],["1994-04-13",4.3903,4.4513,4.3903,4.4513,31388.0],["1994-04-14",4.4208,4.4208,4.2988,4.3446,79988.0],["1994-04-15",4.3598,4.4056,4.3598,4.3903,178200.0],["1994-04-18",4.4208,4.4818,4.4208,4.436,136181.0],["1994-04-19",4.436,4.4665,4.3903,4.436,77963.0],["1994-04-20",4.4513,4.497,4.3903,4.3903,26325.0],["1994-04-21",4.4284,4.436,4.4056,4.4208,15694.0],["1994-04-22",4.4513,4.4818,4.4208,4.4818,78469.0],["1994-04-25",4.4513,4.497,4.4513,4.4665,38475.0],["1994-04-26",4.497,4.558,4.4818,4.5428,56700.0],["1994-04-28",4.5732,4.6647,4.5732,4.6647,148838.0],["1994-04-29",4.6342,4.6495,4.6342,4.6342,130613.0],["1994-05-02",4.6647,4.6952,4.6495,4.6799,654075.0],["1994-05-03",4.6952,4.7714,4.6799,4.7714,235406.0],["1994-05-04",4.7562,4.7562,4.7409,4.7562,238950.0],["1994-05-05",4.7562,4.7562,4.6647,4.6799,88088.0],["1994-05-06",4.6647,4.6799,4.6495,4.6495,103275.0],["1994-05-09",4.619,4.6495,4.6037,4.6495,95175.0],["1994-05-10",4.6647,4.6647,4.6037,4.6037,74925.0],["1994-05-11",4.6342,4.6342,4.5732,4.5732,45056.0],["1994-05-12",4.6037,4.7257,4.6037,4.6952,110869.0],["1994-05-13",4.6799,4.6799,4.6342,4.6342,38981.0],["1994-05-16",4.6647,4.6647,4.6037,4.6037,107831.0],["1994-05-17",4.6037,4.619,4.6037,4.619,97200.0],["1994-05-18",4.619,4.6342,4.619,4.6342,83025.0],["1994-05-19",4.6495,4.6495,4.6037,4.6342,16200.0],["1994-05-20",4.6342,4.6342,4.6037,4.6342,28856.0],["1994-05-23",4.619,4.6647,4.6037,4.6647,239963.0],["1994-05-24",4.6647,4.8171,4.6342,4.7867,94163.0],["1994-05-25",4.8171,4.9086,4.8019,4.8019,90113.0],["1994-05-26",4.8019,4.8324,4.7867,4.8171,132131.0],["1994-05-27",4.8171,4.8324,4.8019,4.8171,127069.0],["1994-05-31",4.7714,4.8324,4.7714,4.8019,40500.0],["1994-06-01",4.8324,4.8934,4.8324,4.8934,61763.0],["1994-06-02",4.8934,4.8934,4.8476,4.8934,13163.0],["1994-06-03",4.8934,4.8934,4.8476,4.8476,12656.0],["1994-06-06",4.8781,4.9239,4.8324,4.9239,36450.0],["1994-06-07",4.9239,4.9543,4.9239,4.9391,46575.0],["1994-06-08",4.9543,4.9543,4.8934,4.9239,45563.0],["1994-06-09",4.9391,4.9696,4.9239,4.9391,24300.0],["1994-06-10",4.9696,5.0153,4.9696,4.9696,33413.0],["1994-06-13",4.9391,4.9543,4.8934,4.9239,26325.0],["1994-06-14",4.9543,5.0153,4.9543,5.0001,22275.0],["1994-06-15",5.0001,5.0306,5.0001,5.0001,53663.0],["1994-06-16",5.0001,5.0915,5.0001,5.061,148838.0],["1994-06-17",5.061,5.0915,5.061,5.061,114413.0],["1994-06-20",5.0306,5.0306,4.9391,4.9391,50625.0],["1994-06-21",4.9848,4.9848,4.8934,4.8934,65306.0],["1994-06-22",4.8629,4.8629,4.8476,4.8476,51638.0],["1994-06-23",4.8629,4.8629,4.8476,4.8629,47588.0],["1994-06-24",4.8629,4.8629,4.8019,4.8171,45563.0],["1994-06-27",4.7867,4.8019,4.7562,4.8019,85556.0],["1994-06-28",4.7867,4.8324,4.7867,4.8171,184781.0],["1994-06-29",4.8476,4.8476,4.8019,4.8019,4556.0],["1994-06-30",4.7867,4.8171,4.7562,4.8171,65306.0],["1994-07-01",4.8171,4.8171,4.7562,4.7867,81000.0],["1994-07-05",4.7867,4.7867,4.7409,4.7409,65306.0],["1994-07-06",4.7257,4.7562,4.7257,4.7562,12150.0],["1994-07-07",4.7257,4.7409,4.7257,4.7409,17213.0],["1994-07-08",4.7104,4.7104,4.6799,4.7104,39488.0],["1994-07-11",4.6952,4.7409,4.6952,4.7409,59738.0],["1994-07-12",4.7409,4.7409,4.6799,4.6952,32400.0],["1994-07-13",4.6647,4.6799,4.6495,4.6647,21769.0],["1994-07-14",4.6647,4.6647,4.6495,4.6495,142256.0],["1994-07-15",4.619,4.6495,4.619,4.6342,39488.0],["1994-07-18",4.6495,4.6495,4.5885,4.6037,12656.0],["1994-07-19",4.6952,4.7562,4.6799,4.7562,536625.0],["1994-07-20",4.7409,4.7409,4.7257,4.7409,269831.0],["1994-07-21",4.7409,4.7409,4.7257,4.7409,85556.0],["1994-07-22",4.7104,4.7409,4.7104,4.7257,24806.0],["1994-07-25",4.7562,4.7867,4.7257,4.7714,176681.0],["1994-07-26",4.7562,4.7867,4.7409,4.7867,88088.0],["1994-07-27",4.7714,4.7714,4.7562,4.7714,4556.0],["1994-07-28",4.8019,4.8171,4.7714,4.7714,52144.0],["1994-07-29",4.8019,4.8019,4.7714,4.7714,10125.0],["1994-08-01",4.7409,4.7867,4.7104,4.7562,56700.0],["1994-08-02",4.7562,4.7562,4.7257,4.7409,25313.0],["1994-08-03",4.7257,4.7562,4.7257,4.7562,28350.0],["1994-08-04",4.7714,4.7867,4.7562,4.7562,9619.0],["1994-08-05",4.7867,4.7867,4.7409,4.7409,20250.0],["1994-08-08",4.7562,4.7562,4.7104,4.7562,20250.0],["1994-08-09",4.7562,4.8171,4.7562,4.8171,56700.0],["1994-08-10",4.8476,4.8781,4.8171,4.8324,23794.0],["1994-08-11",4.8476,4.8629,4.8171,4.8629,9619.0],["1994-08-12",4.8476,4.8476,4.7867,4.7867,41513.0],["1994-08-15",4.7867,4.7867,4.7562,4.7867,45056.0],["1994-08-16",4.7867,4.8171,4.7867,4.8171,99225.0],["1994-08-17",4.8019,4.8629,4.7562,4.8171,76950.0],["1994-08-18",4.8171,4.8476,4.8171,4.8171,36450.0],["1994-08-19",4.8171,4.8324,4.8019,4.8019,28856.0],["1994-08-22",4.8324,4.8629,4.8171,4.8324,28350.0],["1994-08-23",4.8629,4.8781,4.8629,4.8781,92644.0],["1994-08-24",4.8781,4.8781,4.8476,4.8476,12150.0],["1994-08-25",4.8781,4.8781,4.8476,4.8629,17719.0],["1994-08-26",4.8476,4.8629,4.8324,4.8629,455625.0],["1994-08-29",4.8476,4.9543,4.8476,4.9239,46069.0],["1994-08-30",4.9391,5.0458,4.9391,5.0153,33413.0],["1994-08-31",5.0458,5.0458,4.9391,4.9543,60750.0],["1994-09-01",4.9391,4.9848,4.9391,4.9391,22275.0],["1994-09-02",4.9239,4.9696,4.9239,4.9696,35438.0],["1994-09-06",4.9543,4.9848,4.9391,4.9848,6581.0],["1994-09-07",5.0001,5.061,5.0001,5.061,54675.0],["1994-09-08",5.0306,5.244,5.0306,5.2135,66319.0],["1994-09-09",5.183,5.183,5.0915,5.0915,56194.0],["1994-09-12",5.122,5.122,5.061,5.0763,14681.0],["1994-09-13",5.061,5.1068,5.061,5.0915,28856.0],["1994-09-14",5.122,5.183,5.122,5.1678,51131.0],["1994-09-15",5.1373,5.1525,5.0001,5.0153,99225.0],["1994-09-16",5.0458,5.061,4.9848,5.0001,178706.0],["1994-09-19",5.0001,5.0001,4.9696,4.9848,7088.0],["1994-09-20",4.9696,4.9848,4.9391,4.9543,18731.0],["1994-09-21",4.9391,4.9696,4.9391,4.9696,13163.0],["1994-09-22",4.9543,4.9848,4.8934,4.9239,23794.0],["1994-09-23",4.9086,4.9543,4.9086,4.9086,19238.0],["1994-09-26",4.9086,4.9696,4.8781,4.9696,24300.0],["1994-09-27",4.9848,5.0001,4.8781,4.8781,24300.0],["1994-09-28",4.8934,4.9086,4.8629,4.8781,29869.0],["1994-09-29",4.8476,4.8781,4.8476,4.8781,17213.0],["1994-09-30",4.9086,4.9391,4.9086,4.9391,6075.0],["1994-10-03",4.9239,4.9391,4.8781,4.8781,10631.0],["1994-10-04",4.8781,4.8781,4.8476,4.8781,11138.0],["1994-10-05",4.8476,4.8476,4.8019,4.8476,22781.0],["1994-10-06",4.8781,4.8781,4.7562,4.7714,35944.0],["1994-10-07",4.7104,4.7562,4.7104,4.7409,49106.0],["1994-10-10",4.7257,4.7714,4.7257,4.7714,29363.0],["1994-10-11",4.8019,4.8781,4.8019,4.8781,89100.0],["1994-10-12",4.8781,4.8781,4.7867,4.8781,42019.0],["1994-10-13",4.8629,4.9239,4.8629,4.9239,26831.0],["1994-10-14",4.9391,4.9696,4.9239,4.9391,36450.0],["1994-10-17",4.9086,4.9391,4.8934,4.9239,15694.0],["1994-10-18",4.9848,5.0306,4.9391,4.9391,41006.0],["1994-10-19",4.9696,4.9696,4.8781,4.8934,71381.0],["1994-10-20",4.9086,4.9239,4.8781,4.8781,18225.0],["1994-10-21",4.8781,4.9391,4.8781,4.9391,32400.0],["1994-10-24",4.9391,4.9848,4.9239,4.9391,169088.0],["1994-10-25",4.9543,5.0153,4.9543,5.0153,27844.0],["1994-10-26",5.0306,5.0458,5.0001,5.0001,38981.0],["1994-10-27",5.0306,5.061,5.0306,5.061,20756.0],["1994-10-28",5.0915,5.2287,5.0915,5.2135,75431.0],["1994-10-31",5.2135,5.305,5.1982,5.305,29363.0],["1994-11-01",5.3202,5.3202,5.2287,5.244,23288.0],["1994-11-02",5.2135,5.244,5.1982,5.1982,20756.0],["1994-11-03",5.2287,5.2745,5.2287,5.2287,33413.0],["1994-11-04",5.244,5.2897,5.2287,5.2287,31388.0],["1994-11-07",5.244,5.2745,5.244,5.2745,67331.0],["1994-11-08",5.2897,5.2897,5.244,5.2745,60244.0],["1994-11-09",5.2745,5.3202,5.2745,5.305,77456.0],["1994-11-10",5.2745,5.2897,5.2592,5.2592,63281.0],["1994-11-11",5.2745,5.2897,5.2592,5.2897,105806.0],["1994-11-14",5.305,5.3507,5.305,5.3202,32400.0],["1994-11-15",5.3202,5.3202,5.2592,5.2897,228319.0],["1994-11-16",5.305,5.3507,5.2745,5.3507,166050.0],["1994-11-17",5.3507,5.3507,5.1982,5.2287,160481.0],["1994-11-18",5.244,5.305,5.244,5.2745,15188.0],["1994-11-21",5.2897,5.305,5.2592,5.2745,27338.0],["1994-11-22",5.2287,5.2592,5.122,5.122,47081.0],["1994-11-23",5.0763,5.1068,5.061,5.0915,63788.0],["1994-11-25",5.1068,5.1068,5.0763,5.0915,6075.0],["1994-11-28",5.0306,5.0306,5.0001,5.0153,87581.0],["1994-11-29",5.0001,5.0306,4.9696,4.9696,44044.0],["1994-11-30",4.9696,5.0153,4.9696,5.0153,9113.0],["1994-12-01",5.0001,5.0306,5.0001,5.0306,18731.0],["1994-12-02",5.0458,5.0458,5.0001,5.0306,9619.0],["1994-12-05",5.0458,5.0458,5.0458,5.0458,3544.0],["1994-12-06",5.0458,5.0763,5.0458,5.0763,9619.0],["1994-12-07",5.0915,5.0915,4.9848,4.9848,238950.0],["1994-12-08",4.9848,5.0001,4.9848,5.0001,40500.0],["1994-12-09",5.0001,5.0001,4.9391,4.9696,41513.0],["1994-12-12",4.9696,4.9696,4.8934,4.9391,16706.0],["1994-12-13",4.9086,4.9391,4.9086,4.9086,19238.0],["1994-12-14",4.9391,4.9543,4.9391,4.9543,74925.0],["1994-12-15",4.9543,4.9696,4.9543,4.9696,43031.0],["1994-12-16",4.9696,4.9696,4.9391,4.9543,147319.0],["1994-12-19",4.9696,4.9696,4.9239,4.9239,262238.0],["1994-12-20",4.9086,4.9391,4.9086,4.9086,64294.0],["1994-12-21",4.9239,4.9239,4.8781,4.8934,29363.0],["1994-12-22",4.8781,4.9086,4.8781,4.8934,54169.0],["1994-12-23",4.9086,4.9391,4.9086,4.9391,64294.0],["1994-12-27",4.9696,5.0458,4.9696,4.9848,174150.0],["1994-12-28",5.0153,5.0153,4.9696,5.0153,14681.0],["1994-12-29",5.0306,5.061,5.0153,5.061,20250.0],["1994-12-30",5.0458,5.1525,5.0001,5.1525,58219.0],["1995-01-03",5.1525,5.1525,5.1373,5.1525,121500.0],["1995-01-04",5.183,5.183,5.1525,5.1525,18731.0],["1995-01-05",5.183,5.183,5.0763,5.0763,26831.0],["1995-01-06",5.1068,5.122,5.0915,5.122,37463.0],["1995-01-09",5.122,5.122,5.061,5.0763,25313.0],["1995-01-10",5.0934,5.1393,5.0934,5.1393,110869.0],["1995-01-11",5.1393,5.1852,5.1393,5.1852,17213.0],["1995-01-12",5.1546,5.2005,5.1393,5.2005,101250.0],["1995-01-13",5.2158,5.2923,5.2158,5.2617,37463.0],["1995-01-16",5.2617,5.3229,5.2311,5.2617,380700.0],["1995-01-17",5.2311,5.277,5.2311,5.2464,51638.0],["1995-01-18",5.2311,5.384,5.2158,5.384,45056.0],["1995-01-19",5.4146,5.4452,5.3534,5.3534,52650.0],["1995-01-20",5.3229,5.384,5.277,5.3534,38981.0],["1995-01-23",5.3229,5.3382,5.2923,5.3076,10631.0],["1995-01-24",5.2923,5.3229,5.277,5.3229,26831.0],["1995-01-25",5.3382,5.3382,5.2617,5.2617,41513.0],["1995-01-26",5.2464,5.277,5.2311,5.2617,156938.0],["1995-01-27",5.277,5.3229,5.277,5.2923,17719.0],["1995-01-30",5.3229,5.3229,5.2311,5.2311,53156.0],["1995-01-31",5.1699,5.1852,5.1087,5.1699,113400.0],["1995-02-01",5.1623,5.2311,5.1623,5.1852,122850.0],["1995-02-02",5.1852,5.2311,5.1164,5.1393,15863.0],["1995-02-03",5.1852,5.1852,5.1164,5.1393,28350.0],["1995-02-06",5.1623,5.254,5.1393,5.2081,40838.0],["1995-02-07",5.2311,5.254,5.2311,5.2311,10463.0],["1995-02-08",5.2081,5.2311,5.1393,5.2081,36450.0],["1995-02-09",5.1623,5.254,5.1623,5.2311,156263.0],["1995-02-10",5.254,5.3687,5.254,5.3458,46575.0],["1995-02-13",5.3229,5.3229,5.2311,5.254,28350.0],["1995-02-14",5.2081,5.277,5.2081,5.2311,44550.0],["1995-02-15",5.277,5.3458,5.254,5.3229,54675.0],["1995-02-16",5.277,5.2999,5.2311,5.254,33750.0],["1995-02-17",5.2311,5.2999,5.2311,5.2999,50288.0],["1995-02-21",5.277,5.2999,5.277,5.277,22950.0],["1995-02-22",5.277,5.277,5.254,5.277,16200.0],["1995-02-23",5.2999,5.3229,5.277,5.277,10125.0],["1995-02-24",5.254,5.277,5.2311,5.277,35775.0],["1995-02-27",5.2999,5.3687,5.2999,5.2999,116100.0],["1995-02-28",5.277,5.3229,5.254,5.3229,22950.0],["1995-03-01",5.2999,5.3687,5.2999,5.3229,15525.0],["1995-03-02",5.3458,5.3687,5.2999,5.2999,47925.0],["1995-03-03",5.3229,5.3687,5.3229,5.3687,9788.0],["1995-03-06",5.3917,5.4146,5.3458,5.4146,38138.0],["1995-03-07",5.3687,5.5523,5.3687,5.5523,31388.0],["1995-03-08",5.5982,5.6211,5.5523,5.5752,32400.0],["1995-03-09",5.5982,5.6441,5.5523,5.5982,59063.0],["1995-03-10",5.667,5.667,5.5982,5.6211,37800.0],["1995-03-13",5.5982,5.5982,5.4605,5.4605,20925.0],["1995-03-14",5.4146,5.5982,5.4146,5.5982,20588.0],["1995-03-15",5.5982,5.5982,5.5523,5.5752,7425.0],["1995-03-16",5.5982,5.5982,5.5064,5.5523,41850.0],["1995-03-17",5.5752,5.5752,5.5064,5.5064,40163.0],["1995-03-20",5.4605,5.5523,5.4605,5.5523,15188.0],["1995-03-21",5.5523,5.5523,5.4376,5.4376,22950.0],["1995-03-22",5.4146,5.4146,5.3458,5.3458,25650.0],["1995-03-23",5.3229,5.3458,5.277,5.3458,33750.0],["1995-03-24",5.2999,5.3458,5.2999,5.3458,28350.0],["1995-03-27",5.3687,5.4376,5.3687,5.4376,7088.0],["1995-03-28",5.4605,5.5064,5.4605,5.5064,11813.0],["1995-03-29",5.5523,5.5523,5.4605,5.5064,16875.0],["1995-03-30",5.5293,5.5293,5.4835,5.5293,12150.0],["1995-03-31",5.5293,5.5523,5.4376,5.4835,40163.0],["1995-04-03",5.5064,5.5523,5.5064,5.5523,9788.0],["1995-04-04",5.5752,5.5752,5.5523,5.5523,19913.0],["1995-04-05",5.5752,5.5752,5.5294,5.5523,7425.0],["1995-04-06",5.5294,5.5523,5.5294,5.5523,12150.0],["1995-04-07",5.5293,5.5293,5.4146,5.4146,336825.0],["1995-04-10",5.3482,5.3943,5.3021,5.3021,11813.0],["1995-04-11",5.2791,5.3482,5.2791,5.3021,6750.0],["1995-04-12",5.3713,5.4174,5.3482,5.3482,11475.0],["1995-04-13",5.3713,5.5788,5.3713,5.5327,100575.0],["1995-04-17",5.5327,5.6479,5.5327,5.6479,105975.0],["1995-04-18",5.6479,5.6479,5.5096,5.5788,285525.0],["1995-04-19",5.5327,5.5788,5.4635,5.5096,225788.0],["1995-04-20",5.4404,5.4866,5.4404,5.4866,227138.0],["1995-04-21",5.4866,5.5096,5.4866,5.5096,22613.0],["1995-04-24",5.4635,5.5557,5.4635,5.5557,72225.0],["1995-04-25",5.5788,5.7862,5.5788,5.7632,84713.0],["1995-04-26",5.8323,5.9246,5.8093,5.9246,64800.0],["1995-04-27",5.8785,5.9707,5.8785,5.9707,17888.0],["1995-04-28",5.9476,6.1551,5.9476,6.1551,25650.0],["1995-05-01",6.2012,6.2703,6.1781,6.2703,208238.0],["1995-05-02",6.2934,6.2934,6.1551,6.1551,30038.0],["1995-05-03",6.109,6.2012,6.109,6.1781,43538.0],["1995-05-04",6.2012,6.2242,6.132,6.132,42188.0],["1995-05-05",6.1551,6.2012,6.0859,6.2012,54338.0],["1995-05-08",6.2242,6.4087,6.2242,6.3395,60413.0],["1995-05-09",6.3626,6.3626,6.3165,6.3165,10125.0],["1995-05-10",6.3395,6.3395,6.2473,6.2703,73238.0],["1995-05-11",6.2934,6.2934,6.2012,6.2242,80663.0],["1995-05-12",6.2242,6.2473,6.1781,6.2242,85388.0],["1995-05-15",6.2242,6.2473,6.1781,6.2012,33075.0],["1995-05-16",6.1781,6.2012,6.0168,6.0168,53663.0],["1995-05-17",6.0398,6.109,6.0398,6.109,58388.0],["1995-05-18",6.0859,6.2012,6.0859,6.1551,30375.0],["1995-05-19",6.132,6.2012,6.132,6.2012,65138.0],["1995-05-22",6.2012,6.3165,6.2012,6.2934,36113.0],["1995-05-23",6.3165,6.3626,6.2703,6.3165,46913.0],["1995-05-24",6.2704,6.3395,6.2704,6.2934,62775.0],["1995-05-25",6.3165,6.4087,6.2934,6.4087,22275.0],["1995-05-26",6.3856,6.3856,6.2242,6.2703,56700.0],["1995-05-30",6.2242,6.2703,6.2012,6.2703,84375.0],["1995-05-31",6.2473,6.2934,6.2473,6.2703,102263.0],["1995-06-01",6.2473,6.3165,6.1781,6.1781,67500.0],["1995-06-02",6.1551,6.2703,6.1551,6.2703,46913.0],["1995-06-05",6.2704,6.2704,6.1781,6.2012,12150.0],["1995-06-06",6.1551,6.2242,6.0168,6.0168,46913.0],["1995-06-07",6.0398,6.0398,5.9476,5.9937,12488.0],["1995-06-08",5.9476,5.9476,5.8323,5.9476,76950.0],["1995-06-09",5.9476,5.9476,5.8785,5.9476,10463.0],["1995-06-12",5.9476,5.9476,5.9246,5.9476,28013.0],["1995-06-13",5.9476,5.9476,5.9246,5.9246,25313.0],["1995-06-14",5.9476,5.9476,5.8784,5.9246,23288.0],["1995-06-15",5.9015,5.9476,5.9015,5.9015,22613.0],["1995-06-16",5.9476,5.9476,5.8785,5.9476,61763.0],["1995-06-19",5.9015,6.0398,5.9015,6.0398,35100.0],["1995-06-20",6.0629,6.0629,5.9707,5.9937,7763.0],["1995-06-21",5.9937,5.9937,5.8323,5.8323,39150.0],["1995-06-22",5.8554,6.132,5.8554,6.0629,109688.0],["1995-06-23",6.0629,6.2012,6.0629,6.132,94838.0],["1995-06-26",6.109,6.109,6.0859,6.109,37125.0],["1995-06-27",6.132,6.1781,6.109,6.132,27338.0],["1995-06-28",6.109,6.132,6.0859,6.0859,26325.0],["1995-06-29",6.132,6.2012,6.109,6.2012,30375.0],["1995-06-30",6.2242,6.2473,6.1781,6.1781,14850.0],["1995-07-03",6.2012,6.2242,6.2012,6.2242,9450.0],["1995-07-05",6.2242,6.3395,6.2242,6.2242,200138.0],["1995-07-06",6.2012,6.4317,6.2012,6.4087,49950.0],["1995-07-07",6.4087,6.7084,6.4087,6.6622,64125.0],["1995-07-10",6.6161,6.7314,6.6161,6.6853,149850.0],["1995-07-11",6.7545,7.1003,6.7545,6.9158,86738.0],["1995-07-12",6.8928,7.1233,6.8928,7.1002,87075.0],["1995-07-13",7.0336,7.1493,7.0105,7.103,56700.0],["1995-07-14",7.0799,7.0799,7.0336,7.0336,22275.0],["1995-07-17",7.0799,7.1493,7.0568,7.0799,82350.0],["1995-07-18",7.103,7.1493,7.0336,7.0336,54675.0],["1995-07-19",7.0336,7.0568,6.9873,7.0568,36788.0],["1995-07-20",7.0567,7.4269,7.0336,7.4269,104963.0],["1995-07-21",7.4038,7.4038,7.2419,7.3344,38475.0],["1995-07-24",7.3807,7.5658,7.3807,7.4732,34088.0],["1995-07-25",7.5195,7.5426,7.4732,7.5426,21938.0],["1995-07-26",7.5658,7.5658,7.4501,7.4732,17550.0],["1995-07-27",7.4963,7.7509,7.4963,7.7046,38138.0],["1995-07-28",7.774,7.9128,7.774,7.8665,67838.0],["1995-07-31",7.8203,8.1442,7.8203,8.121,153225.0],["1995-08-01",8.1673,8.1905,8.0979,8.1442,405338.0],["1995-08-02",8.121,8.1673,7.9822,8.0054,41175.0],["1995-08-03",7.9591,7.9822,7.8434,7.8434,41513.0],["1995-08-04",7.8665,7.936,7.774,7.774,166050.0],["1995-08-07",7.774,7.774,7.7509,7.7509,41850.0],["1995-08-08",7.7277,7.7509,7.6583,7.6583,19913.0],["1995-08-09",7.6352,7.774,7.6352,7.774,77963.0],["1995-08-10",7.7277,7.7971,7.7277,7.774,51638.0],["1995-08-11",7.7971,7.7971,7.7046,7.774,23963.0],["1995-08-14",7.774,7.774,7.7046,7.774,9450.0],["1995-08-15",7.774,7.774,7.6352,7.7046,43200.0],["1995-08-16",7.6583,7.7046,7.612,7.6352,35100.0],["1995-08-17",7.6583,7.6814,7.6583,7.6583,34088.0],["1995-08-18",7.6814,7.6814,7.6352,7.6583,11138.0],["1995-08-21",7.6583,7.6583,7.5195,7.6352,83363.0],["1995-08-22",7.6352,7.6352,7.4964,7.4964,21938.0],["1995-08-23",7.5195,7.5195,7.4963,7.5195,36450.0],["1995-08-24",7.5195,7.5889,7.4964,7.5889,64800.0],["1995-08-25",7.5889,7.7046,7.5889,7.7046,41850.0],["1995-08-28",7.6814,7.7277,7.5889,7.612,17550.0],["1995-08-29",7.6583,7.7046,7.5658,7.5889,76613.0],["1995-08-30",7.5889,7.5889,7.5195,7.5195,59400.0],["1995-08-31",7.5426,7.5426,7.4501,7.4501,9450.0],["1995-09-01",7.4269,7.4501,7.4038,7.4501,41850.0],["1995-09-05",7.4269,7.4269,7.4038,7.4269,5738.0],["1995-09-06",7.4038,7.5195,7.4038,7.4964,232200.0],["1995-09-07",7.4732,7.4964,7.4732,7.4732,9788.0],["1995-09-08",7.4963,7.4963,7.4269,7.4269,73238.0],["1995-09-11",7.4501,7.5658,7.4038,7.4038,51638.0],["1995-09-12",7.4269,7.4732,7.4269,7.4501,49950.0],["1995-09-13",7.4269,7.4501,7.4269,7.4501,8100.0],["1995-09-14",7.4038,7.4038,7.1956,7.3344,38813.0],["1995-09-15",7.3344,7.3575,7.3113,7.3344,19238.0],["1995-09-18",7.3344,7.4038,7.3344,7.4038,231863.0],["1995-09-19",7.4269,7.5195,7.4269,7.5195,165038.0],["1995-09-20",7.4963,7.5195,7.4963,7.5195,69525.0],["1995-09-21",7.4963,7.5195,7.4963,7.5195,97875.0],["1995-09-22",7.5426,7.5426,7.4963,7.5195,46913.0],["1995-09-25",7.4732,7.4963,7.3575,7.4269,40838.0],["1995-09-26",7.3807,7.4732,7.3807,7.3807,19913.0],["1995-09-27",7.3344,7.3344,7.2418,7.265,175500.0],["1995-09-28",7.2418,7.2881,7.0336,7.0336,100575.0],["1995-09-29",7.0105,7.0799,6.6171,6.6171,307125.0],["1995-10-02",6.756,6.8485,6.756,6.8022,136013.0],["1995-10-03",6.8485,6.8948,6.7791,6.8717,246713.0],["1995-10-04",6.9411,6.9873,6.8948,6.9411,39488.0],["1995-10-05",6.9179,7.0799,6.9179,7.0799,200138.0],["1995-10-06",7.0568,7.1262,7.0568,7.103,59400.0],["1995-10-09",7.0799,7.103,7.0568,7.0568,134325.0],["1995-10-10",7.0568,7.0568,6.9873,7.0568,184613.0],["1995-10-11",7.0799,7.0799,6.9179,6.9411,32063.0],["1995-10-12",6.9439,7.06,6.9439,7.06,29363.0],["1995-10-13",7.0832,7.0832,7.0367,7.06,36450.0],["1995-10-16",7.1064,7.1993,7.0832,7.1993,144113.0],["1995-10-17",7.1993,7.1993,7.1064,7.1529,179550.0],["1995-10-18",7.1296,7.1529,7.0832,7.1296,49613.0],["1995-10-19",7.1296,7.1296,7.0368,7.0832,21263.0],["1995-10-20",7.06,7.1993,7.06,7.1529,30713.0],["1995-10-23",7.1529,7.1529,7.0832,7.1064,32738.0],["1995-10-24",7.1064,7.1064,7.0135,7.0135,12825.0],["1995-10-25",7.0367,7.0367,6.9439,6.9439,14850.0],["1995-10-26",6.9671,6.9903,6.9206,6.9903,103275.0],["1995-10-27",6.9206,6.9206,6.851,6.8742,35100.0],["1995-10-30",6.8742,6.9206,6.8742,6.8742,87750.0],["1995-10-31",6.8742,7.0367,6.8742,7.0135,172463.0],["1995-11-01",7.0367,7.0367,6.9439,6.9671,53663.0],["1995-11-02",6.9439,6.9903,6.9206,6.9206,13500.0],["1995-11-03",6.9206,6.9671,6.9206,6.9206,28688.0],["1995-11-06",6.9206,6.9903,6.9206,6.9903,20250.0],["1995-11-07",6.9903,7.0135,6.9671,6.9671,13163.0],["1995-11-08",6.9903,7.06,6.9439,7.06,153225.0],["1995-11-09",7.1296,7.1529,7.0832,7.1529,41513.0],["1995-11-10",7.1761,7.2225,7.1761,7.1761,11475.0],["1995-11-13",7.1529,7.1761,7.1296,7.1529,9450.0],["1995-11-14",7.1761,7.1993,7.1529,7.1993,8438.0],["1995-11-15",7.1761,7.269,7.1761,7.2225,11813.0],["1995-11-16",7.1993,7.269,7.1993,7.2458,21938.0],["1995-11-17",7.2225,7.3154,7.2225,7.3154,73238.0],["1995-11-20",7.3387,7.4548,7.3387,7.3619,40838.0],["1995-11-21",7.3387,7.3387,7.3154,7.3154,25988.0],["1995-11-22",7.2922,7.3154,7.2458,7.2458,50625.0],["1995-11-24",7.2458,7.2458,7.2225,7.2458,6075.0],["1995-11-27",7.269,7.3851,7.269,7.3851,82688.0],["1995-11-28",7.3619,7.4315,7.3619,7.4315,37800.0],["1995-11-29",7.3851,7.5477,7.3851,7.5477,38813.0],["1995-11-30",7.5709,7.7335,7.5709,7.6406,121500.0],["1995-12-01",7.6173,7.6406,7.5709,7.6406,76613.0],["1995-12-04",7.6173,7.6406,7.5477,7.5477,44888.0],["1995-12-05",7.5709,7.5941,7.4548,7.5941,85725.0],["1995-12-06",7.6406,7.6638,7.6173,7.6406,38475.0],["1995-12-07",7.6406,7.6406,7.5709,7.5709,56700.0],["1995-12-08",7.5709,7.7335,7.5709,7.7335,49950.0],["1995-12-11",7.7567,7.8263,7.7567,7.8031,72900.0],["1995-12-12",7.8031,7.8496,7.7567,7.8031,37800.0],["1995-12-13",7.8031,7.896,7.8031,7.896,11138.0],["1995-12-14",7.9192,7.9889,7.896,7.9889,24300.0],["1995-12-15",8.0354,8.0354,7.9425,7.9889,80325.0],["1995-12-18",7.9657,7.9657,7.896,7.9192,34088.0],["1995-12-19",7.9192,7.9425,7.8728,7.8728,130613.0],["1995-12-20",7.896,7.9425,7.8728,7.9425,59063.0],["1995-12-21",7.9425,7.9425,7.9192,7.9425,17550.0],["1995-12-22",7.9425,7.9425,7.8728,7.8728,13500.0],["1995-12-26",7.8263,7.8263,7.7567,7.7799,10463.0],["1995-12-27",7.7799,7.7799,7.7102,7.7335,20588.0],["1995-12-28",7.7567,7.7567,7.7335,7.7335,33413.0],["1995-12-29",7.7799,7.8031,7.5709,7.5709,22613.0],["1996-01-02",7.5244,7.5709,7.5012,7.5709,60413.0],["1996-01-03",7.5709,7.6173,7.5709,7.6173,76275.0],["1996-01-04",7.6173,7.687,7.6173,7.6406,43200.0],["1996-01-05",7.6638,7.6638,7.5709,7.6173,17213.0],["1996-01-08",7.6638,7.7102,7.6173,7.7102,20250.0],["1996-01-09",7.687,7.687,7.5477,7.6173,12488.0],["1996-01-10",7.5539,7.5539,7.3208,7.3441,78638.0],["1996-01-11",7.4373,7.6006,7.414,7.6006,43875.0],["1996-01-12",7.5772,7.6938,7.5772,7.6705,35775.0],["1996-01-15",7.6239,7.6239,7.5539,7.5539,14850.0],["1996-01-16",7.5772,7.5772,7.414,7.414,102600.0],["1996-01-17",7.2741,7.2741,7.1576,7.1576,130950.0],["1996-01-18",7.2275,7.2275,6.8545,6.9011,276075.0],["1996-01-19",6.9011,6.9011,6.7845,6.8545,463050.0],["1996-01-22",6.8778,6.9944,6.8778,6.9944,1345275.0],["1996-01-23",7.041,7.2508,7.041,7.1343,278100.0],["1996-01-24",7.1576,7.2275,7.1576,7.1809,39150.0],["1996-01-25",7.2042,7.2275,7.1343,7.1343,229500.0],["1996-01-26",7.0876,7.1576,7.0876,7.1109,48938.0],["1996-01-29",7.1343,7.1343,7.0876,7.0876,90450.0],["1996-01-30",7.0876,7.0876,7.0643,7.0876,13500.0],["1996-01-31",7.0643,7.0876,7.0177,7.0876,89775.0],["1996-02-01",7.0876,7.1109,7.0177,7.041,156938.0],["1996-02-02",7.0643,7.0643,6.9944,7.0177,131963.0],["1996-02-05",7.041,7.041,6.9944,7.0177,36113.0],["1996-02-06",6.9944,6.9944,6.9011,6.9944,85050.0],["1996-02-07",6.9944,6.9944,6.8778,6.8778,86738.0],["1996-02-08",6.8312,6.8778,6.8079,6.8312,569025.0],["1996-02-09",6.8545,6.9477,6.8079,6.9244,415125.0],["1996-02-12",6.9944,6.9944,6.9711,6.9711,245363.0],["1996-02-13",6.9477,7.0643,6.9477,7.041,25988.0],["1996-02-14",7.0643,7.1343,7.0177,7.0177,57375.0],["1996-02-15",6.9944,7.0643,6.9944,7.0177,111038.0],["1996-02-16",7.0177,7.041,6.9944,7.0177,201488.0],["1996-02-20",7.0177,7.0177,6.9711,6.9944,267300.0],["1996-02-21",6.9944,7.0177,6.9477,6.9711,79988.0],["1996-02-22",6.9477,7.041,6.9244,7.041,57038.0],["1996-02-23",7.0177,7.0177,6.9244,6.9711,66488.0],["1996-02-26",6.9477,7.0876,6.9477,6.9944,50288.0],["1996-02-27",6.9477,7.0643,6.9477,6.9944,42863.0],["1996-02-28",6.9711,6.9711,6.9011,6.9011,58388.0],["1996-02-29",6.9011,6.9011,6.7845,6.8312,86400.0],["1996-03-01",6.8545,6.9477,6.8545,6.9477,46575.0],["1996-03-04",6.9244,6.9711,6.9244,6.9244,44550.0],["1996-03-05",6.9477,6.9711,6.9477,6.9711,20250.0],["1996-03-06",6.9477,7.0177,6.9477,7.0177,31725.0],["1996-03-07",7.0177,7.0876,6.9944,7.041,385088.0],["1996-03-08",6.9944,6.9944,6.9011,6.9011,106313.0],["1996-03-11",6.9011,6.9477,6.9011,6.9244,26325.0],["1996-03-12",6.9477,7.041,6.9477,7.0177,51975.0],["1996-03-13",7.041,7.041,6.9944,7.041,31725.0],["1996-03-14",7.0177,7.1343,7.0177,7.1343,41175.0],["1996-03-15",7.1343,7.1343,7.0876,7.1109,74588.0],["1996-03-18",7.1109,7.2275,7.1109,7.2275,72225.0],["1996-03-19",7.2275,7.2975,7.2275,7.2975,62775.0],["1996-03-20",7.3208,7.4373,7.2741,7.3674,87750.0],["1996-03-21",7.3441,7.3674,7.2508,7.2508,47925.0],["1996-03-22",7.2508,7.3674,7.2508,7.3674,75938.0],["1996-03-25",7.3441,7.3674,7.3441,7.3441,85725.0],["1996-03-26",7.3441,7.4607,7.3441,7.4373,81000.0],["1996-03-27",7.484,7.484,7.3907,7.414,58725.0],["1996-03-28",7.3674,7.3907,7.2975,7.2975,24638.0],["1996-03-29",7.3208,7.3208,7.1576,7.2508,97538.0],["1996-04-01",7.2042,7.414,7.2042,7.414,58388.0],["1996-04-02",7.3907,7.4374,7.3441,7.3441,20925.0],["1996-04-03",7.3208,7.3907,7.3208,7.3441,18900.0],["1996-04-04",7.3674,7.414,7.3441,7.3907,14175.0],["1996-04-08",7.3674,7.3907,7.3441,7.3441,23288.0],["1996-04-09",7.3907,7.5306,7.3907,7.5306,39150.0],["1996-04-10",7.5073,7.5073,7.3907,7.3907,64463.0],["1996-04-11",7.3505,7.4909,7.3505,7.4441,40838.0],["1996-04-12",7.4675,7.4909,7.4675,7.4675,25650.0],["1996-04-15",7.4909,7.4909,7.4207,7.4675,23288.0],["1996-04-16",7.4441,7.5377,7.4441,7.5377,159638.0],["1996-04-17",7.5143,7.6782,7.4909,7.6782,82688.0],["1996-04-18",7.6314,7.6548,7.5845,7.6079,145125.0],["1996-04-19",7.6548,7.6782,7.5845,7.6079,159975.0],["1996-04-22",7.5845,7.6314,7.4909,7.5143,32738.0],["1996-04-23",7.4909,7.5377,7.4909,7.4909,23625.0],["1996-04-24",7.5143,7.5143,7.4207,7.4207,32738.0],["1996-04-25",7.4207,7.4207,7.327,7.327,119475.0],["1996-04-26",7.3036,7.327,7.21,7.3036,146475.0],["1996-04-29",7.327,7.3505,7.2568,7.327,71213.0],["1996-04-30",7.3505,7.3739,7.327,7.3505,17213.0],["1996-05-01",7.3739,7.4675,7.3739,7.4675,27338.0],["1996-05-02",7.4441,7.4675,7.3973,7.4207,58050.0],["1996-05-03",7.4441,7.4441,7.327,7.327,27338.0],["1996-05-06",7.327,7.3505,7.3036,7.3036,15525.0],["1996-05-07",7.3036,7.327,7.2334,7.2334,36788.0],["1996-05-08",7.2334,7.3739,7.1866,7.3739,70875.0],["1996-05-09",7.3505,7.3739,7.3505,7.3505,13838.0],["1996-05-10",7.3739,7.4441,7.3739,7.4441,55013.0],["1996-05-13",7.4207,7.4909,7.4207,7.4909,38138.0],["1996-05-14",7.4909,7.5143,7.4441,7.4441,38813.0],["1996-05-15",7.4675,7.4675,7.2568,7.2802,46913.0],["1996-05-16",7.2802,7.2802,7.1632,7.1632,66150.0],["1996-05-17",7.1866,7.1866,7.093,7.1632,86738.0],["1996-05-20",7.1398,7.1866,7.1398,7.1398,16538.0],["1996-05-21",7.1164,7.1164,7.0695,7.093,304425.0],["1996-05-22",7.0695,7.1632,7.0695,7.1632,146475.0],["1996-05-23",7.1632,7.1866,7.093,7.1164,22613.0],["1996-05-24",7.1398,7.1632,7.1164,7.1632,66150.0],["1996-05-28",7.1398,7.1632,7.1398,7.1398,10800.0],["1996-05-29",7.1164,7.1632,7.0695,7.0695,153225.0],["1996-05-30",7.0695,7.1164,7.0695,7.093,37463.0],["1996-05-31",7.093,7.1164,7.093,7.093,30713.0],["1996-06-03",7.1164,7.1398,7.093,7.1164,48263.0],["1996-06-04",7.1398,7.1398,7.093,7.1164,69525.0],["1996-06-05",7.093,7.1164,7.0695,7.0695,38138.0],["1996-06-06",7.0695,7.1164,7.0695,7.0695,16875.0],["1996-06-07",7.0695,7.1164,7.0461,7.1164,31388.0],["1996-06-10",7.1164,7.1398,7.093,7.093,8775.0],["1996-06-11",7.093,7.1164,7.0461,7.0695,21938.0],["1996-06-12",7.0695,7.1164,7.0695,7.093,17550.0],["1996-06-13",7.093,7.093,7.0461,7.0695,107663.0],["1996-06-14",7.0461,7.0461,7.0227,7.0461,18563.0],["1996-06-17",7.0227,7.0695,7.0227,7.0461,92475.0],["1996-06-18",7.0461,7.1164,7.0461,7.1164,29700.0],["1996-06-19",7.1164,7.1398,7.0695,7.1164,65138.0],["1996-06-20",7.1164,7.1164,7.0461,7.0695,30375.0],["1996-06-21",7.0695,7.093,7.0461,7.0461,26663.0],["1996-06-24",7.0695,7.0695,7.0461,7.0461,13838.0],["1996-06-25",7.0461,7.0695,7.0227,7.0227,25650.0],["1996-06-26",7.0227,7.0461,7.0227,7.0461,33750.0],["1996-06-27",7.0695,7.093,7.0461,7.093,67838.0],["1996-06-28",7.0695,7.1164,7.0461,7.1164,64800.0],["1996-07-01",7.1164,7.1164,7.093,7.1164,23625.0],["1996-07-02",7.1164,7.2568,7.1164,7.2568,50963.0],["1996-07-03",7.2802,7.3505,7.2802,7.2802,49275.0],["1996-07-05",7.2802,7.2802,7.2802,7.2802,675.0],["1996-07-08",7.2334,7.2568,7.1398,7.1398,20250.0],["1996-07-09",7.1398,7.1398,7.0227,7.0461,55688.0],["1996-07-10",7.0227,7.0461,7.0227,7.0461,48938.0],["1996-07-11",7.0292,7.0762,7.0057,7.0762,25650.0],["1996-07-12",7.0762,7.0997,7.0527,7.0527,21938.0],["1996-07-15",7.0527,7.0997,7.0527,7.0997,33413.0],["1996-07-16",7.0762,7.0762,6.4415,6.4415,355725.0],["1996-07-17",6.4415,6.4415,6.1829,6.1829,206213.0],["1996-07-18",6.1829,6.2064,6.0418,6.1124,360450.0],["1996-07-19",6.1124,6.1359,6.0888,6.1359,537638.0],["1996-07-22",6.1359,6.1359,6.0653,6.0888,62100.0],["1996-07-23",6.0653,6.0888,5.9243,5.9243,75938.0],["1996-07-24",5.9478,5.9948,5.9243,5.9713,69525.0],["1996-07-25",5.9713,5.9713,5.9243,5.9243,95513.0],["1996-07-26",5.9243,5.9243,5.7832,5.8538,66150.0],["1996-07-29",5.8773,5.8773,5.6422,5.6422,39825.0],["1996-07-30",5.6422,5.6657,5.6187,5.6657,276750.0],["1996-07-31",5.6657,5.7127,5.6187,5.6422,253463.0],["1996-08-01",5.6422,5.6422,5.5952,5.6422,279113.0],["1996-08-02",5.6422,5.6892,5.6187,5.6892,352350.0],["1996-08-05",5.7127,5.7597,5.7127,5.7362,430650.0],["1996-08-06",5.7832,5.9243,5.7832,5.9243,411075.0],["1996-08-07",5.9243,6.0653,5.9243,5.9948,311513.0],["1996-08-08",5.9713,5.9948,5.9478,5.9713,38813.0],["1996-08-09",6.0183,6.0183,5.9713,5.9948,120150.0],["1996-08-12",5.9713,5.9713,5.8773,5.9008,41513.0],["1996-08-13",5.8538,5.9008,5.8302,5.8773,58725.0],["1996-08-14",5.8302,5.9478,5.8302,5.9243,182250.0],["1996-08-15",5.9478,6.1124,5.9243,6.0888,358425.0],["1996-08-16",6.1124,6.3004,6.1124,6.3004,96863.0],["1996-08-19",6.2769,6.371,6.2769,6.371,22950.0],["1996-08-20",6.3945,6.512,6.371,6.465,65813.0],["1996-08-21",6.4885,6.512,6.465,6.465,29700.0],["1996-08-22",6.4885,6.5825,6.4415,6.5825,85050.0],["1996-08-23",6.5825,6.7001,6.5825,6.7001,36450.0],["1996-08-26",6.7236,6.9352,6.7236,6.9352,51975.0],["1996-08-27",6.9352,7.0057,6.9352,6.9822,41175.0],["1996-08-28",6.9822,6.9822,6.8882,6.9352,84038.0],["1996-08-29",6.9587,7.0762,6.9587,7.0527,104963.0],["1996-08-30",7.0292,7.0997,6.9822,6.9822,116100.0],["1996-09-03",7.0057,7.0057,6.9352,6.9587,64463.0],["1996-09-04",6.9352,7.0057,6.9117,7.0057,22275.0],["1996-09-05",6.9822,7.0057,6.9352,6.9587,9788.0],["1996-09-06",6.9117,6.9352,6.8646,6.8646,30375.0],["1996-09-09",6.8646,6.8646,6.8176,6.8176,71888.0],["1996-09-10",6.7941,6.7941,6.7001,6.7706,28688.0],["1996-09-11",6.7471,6.7706,6.7236,6.7236,28350.0],["1996-09-12",6.7706,6.8176,6.6766,6.7471,69525.0],["1996-09-13",6.7706,6.7941,6.6766,6.6766,80663.0],["1996-09-16",6.6531,6.7001,6.5825,6.606,40838.0],["1996-09-17",6.606,6.606,6.4885,6.4885,50963.0],["1996-09-18",6.4415,6.4885,6.371,6.4415,142088.0],["1996-09-19",6.418,6.418,6.3004,6.371,58725.0],["1996-09-20",6.3239,6.418,6.3004,6.418,72225.0],["1996-09-23",6.418,6.418,6.3239,6.3239,70538.0],["1996-09-24",6.3474,6.606,6.3474,6.5825,92813.0],["1996-09-25",6.559,6.559,6.512,6.5355,14513.0],["1996-09-26",6.5355,6.5355,6.4415,6.4415,24638.0],["1996-09-27",6.4415,6.559,6.4415,6.4415,51975.0],["1996-09-30",6.465,6.465,6.2534,6.2534,63788.0],["1996-10-01",6.2299,6.3239,6.2064,6.3004,100913.0],["1996-10-02",6.3239,6.5355,6.3239,6.5355,121500.0],["1996-10-03",6.559,6.559,6.4415,6.4415,14175.0],["1996-10-04",6.418,6.4885,6.418,6.465,15863.0],["1996-10-07",6.465,6.4885,6.2769,6.2769,61088.0],["1996-10-08",6.3004,6.3475,6.2534,6.2534,93825.0],["1996-10-09",6.2534,6.4415,6.2534,6.4415,52650.0],["1996-10-10",6.4245,6.4953,6.4245,6.4717,30038.0],["1996-10-11",6.4953,6.519,6.4481,6.519,32400.0],["1996-10-14",6.4953,6.4953,6.4481,6.4717,84038.0],["1996-10-15",6.4717,6.4953,6.4481,6.4953,23288.0],["1996-10-16",6.4953,6.7079,6.4953,6.7079,113063.0],["1996-10-17",6.6843,6.826,6.6843,6.7551,61763.0],["1996-10-18",6.7788,6.8732,6.7552,6.8732,29363.0],["1996-10-21",6.8496,6.9441,6.8496,6.9441,31050.0],["1996-10-22",6.9441,7.0858,6.9441,7.015,59400.0],["1996-10-23",6.9913,7.015,6.8496,6.8496,362138.0],["1996-10-24",6.8969,6.9441,6.8969,6.9441,64463.0],["1996-10-25",6.9441,7.015,6.9441,7.015,44550.0],["1996-10-28",6.9913,6.9913,6.9677,6.9913,67500.0],["1996-10-29",6.9913,7.0386,6.9913,7.015,13500.0],["1996-10-30",7.015,7.0858,7.015,7.0622,15525.0],["1996-10-31",7.0386,7.1094,7.0386,7.1094,87075.0],["1996-11-01",7.0622,7.1094,7.0622,7.0622,41850.0],["1996-11-04",7.0858,7.0858,7.0386,7.0622,23625.0],["1996-11-05",7.0622,7.1331,7.0622,7.1094,27338.0],["1996-11-06",7.0858,7.0858,7.015,7.0386,34425.0],["1996-11-07",7.015,7.0622,7.015,7.0386,63113.0],["1996-11-08",7.015,7.0622,7.015,7.0622,18563.0],["1996-11-11",7.0386,7.0858,7.0386,7.0622,17550.0],["1996-11-12",7.0386,7.1803,7.0386,7.1803,35775.0],["1996-11-13",7.1803,7.1803,7.1094,7.1331,26325.0],["1996-11-14",7.1331,7.4401,7.1331,7.3456,72900.0],["1996-11-15",7.3456,7.4165,7.3456,7.3456,37463.0],["1996-11-18",7.3456,7.3693,7.3456,7.3693,7763.0],["1996-11-19",7.3456,7.5346,7.3456,7.511,25313.0],["1996-11-20",7.511,7.5818,7.511,7.5346,103613.0],["1996-11-21",7.5346,7.5346,7.4873,7.4873,238950.0],["1996-11-22",7.4874,7.4874,7.3456,7.3456,69188.0],["1996-11-25",7.3456,7.3929,7.322,7.3929,236925.0],["1996-11-26",7.3929,7.4165,7.3456,7.3929,41850.0],["1996-11-27",7.3693,7.3693,7.322,7.3456,12150.0],["1996-11-29",7.3693,7.4637,7.3693,7.4401,70538.0],["1996-12-02",7.4165,7.4401,7.3929,7.4401,38813.0],["1996-12-03",7.4637,7.5346,7.4401,7.4401,76950.0],["1996-12-04",7.4401,7.4401,7.3929,7.4165,65138.0],["1996-12-05",7.4047,7.4401,7.3693,7.4165,50288.0],["1996-12-06",7.3693,7.3929,7.2512,7.322,38138.0],["1996-12-09",7.322,7.322,7.2512,7.322,63450.0],["1996-12-10",7.3456,7.4401,7.322,7.4401,80663.0],["1996-12-11",7.3929,7.3929,7.322,7.3693,71550.0],["1996-12-12",7.3456,7.3693,7.2984,7.3456,34763.0],["1996-12-13",7.3456,7.3456,7.322,7.322,22613.0],["1996-12-16",7.322,7.322,7.2748,7.2748,47925.0],["1996-12-17",7.2512,7.2748,7.2039,7.2748,23963.0],["1996-12-18",7.2984,7.3693,7.2512,7.3693,35438.0],["1996-12-19",7.3693,7.4401,7.3456,7.3456,128250.0],["1996-12-20",7.3929,7.4637,7.3456,7.3693,112388.0],["1996-12-23",7.3929,7.3929,7.2984,7.322,16538.0],["1996-12-24",7.2984,7.3456,7.2984,7.3456,5400.0],["1996-12-26",7.322,7.4165,7.322,7.4165,26325.0],["1996-12-27",7.3929,7.3929,7.2984,7.3929,68850.0],["1996-12-30",7.4401,7.4401,7.4165,7.4165,26325.0],["1996-12-31",7.4401,7.5346,7.4401,7.5346,122513.0],["1997-01-02",7.4873,7.4873,7.4401,7.4401,48263.0],["1997-01-03",7.4401,7.511,7.4165,7.511,42188.0],["1997-01-06",7.511,7.5582,7.4637,7.5582,63450.0],["1997-01-07",7.5582,7.6054,7.5582,7.6054,79650.0],["1997-01-08",7.5818,7.6055,7.5346,7.5346,57038.0],["1997-01-09",7.5346,7.5346,7.4401,7.4401,19913.0],["1997-01-10",7.3929,7.4165,7.3456,7.4165,29025.0],["1997-01-13",7.3795,7.4032,7.332,7.332,27338.0],["1997-01-14",7.3083,7.4507,7.3083,7.4507,48263.0],["1997-01-15",7.4507,7.4507,7.4269,7.4507,23963.0],["1997-01-16",7.4269,7.5456,7.4032,7.4981,131288.0],["1997-01-17",7.4507,7.593,7.4507,7.593,29700.0],["1997-01-20",7.593,7.6879,7.5456,7.6879,34763.0],["1997-01-21",7.593,7.6405,7.4981,7.593,331425.0],["1997-01-22",7.6168,7.6168,7.5218,7.5218,158963.0],["1997-01-23",7.5693,7.593,7.4981,7.5218,24975.0],["1997-01-24",7.4744,7.4744,7.3557,7.4032,38138.0],["1997-01-27",7.4032,7.4032,7.3083,7.332,27000.0],["1997-01-28",7.3557,7.3557,7.2846,7.332,55013.0],["1997-01-29",7.3083,7.3083,7.2608,7.2608,91125.0],["1997-01-30",7.2608,7.2846,7.2371,7.2371,70200.0],["1997-01-31",7.2608,7.2608,7.1185,7.1185,61763.0],["1997-02-03",7.1541,7.2608,7.1541,7.2252,118800.0],["1997-02-04",7.2608,7.2964,7.2252,7.2608,45225.0],["1997-02-05",7.2252,7.2608,7.1896,7.2252,59850.0],["1997-02-06",7.2252,7.2252,7.1541,7.2252,46125.0],["1997-02-07",7.1897,7.5456,7.1897,7.5456,26325.0],["1997-02-10",7.5456,7.5456,7.332,7.3676,62550.0],["1997-02-11",7.4032,7.4744,7.2608,7.2608,111600.0],["1997-02-12",7.2608,7.2608,7.2252,7.2608,92250.0],["1997-02-13",7.2608,7.3676,7.243,7.332,34425.0],["1997-02-14",7.3676,7.4032,7.2252,7.2252,158400.0],["1997-02-18",7.2608,7.2964,7.1897,7.2964,129825.0],["1997-02-19",7.2964,7.2964,7.2608,7.2608,52650.0],["1997-02-20",7.2252,7.2252,7.1896,7.2252,218475.0],["1997-02-21",7.2252,7.2252,7.1896,7.2252,94500.0],["1997-02-24",7.1896,7.1896,7.1541,7.1896,125325.0],["1997-02-25",7.1896,7.2252,7.1541,7.1896,75150.0],["1997-02-26",7.1896,7.1896,7.1185,7.1541,65925.0],["1997-02-27",7.1896,7.3676,7.1896,7.3676,46350.0],["1997-02-28",7.332,7.332,7.2252,7.2252,25650.0],["1997-03-03",7.2608,7.2608,7.2252,7.2252,26775.0],["1997-03-04",7.1896,7.2608,7.1541,7.1896,111150.0],["1997-03-05",7.2252,7.2252,7.1541,7.2252,80325.0],["1997-03-06",7.1896,7.2252,7.1896,7.2252,57600.0],["1997-03-07",7.243,7.2608,7.1896,7.1896,280800.0],["1997-03-10",7.2252,7.2252,7.1896,7.2252,110250.0],["1997-03-11",7.1897,7.1897,7.0473,7.0829,183825.0],["1997-03-12",7.0829,7.0829,6.9761,6.9761,316350.0],["1997-03-13",6.9405,6.9761,6.8693,6.9049,80325.0],["1997-03-14",6.9049,7.0117,6.9049,7.0117,68625.0],["1997-03-17",7.0117,7.0117,6.9049,6.9049,34200.0],["1997-03-18",6.9405,7.0473,6.9405,6.9405,27900.0],["1997-03-19",6.9049,6.9761,6.9049,6.9761,33075.0],["1997-03-20",6.9761,6.9761,6.7981,6.9049,61425.0],["1997-03-21",6.9049,6.9405,6.9049,6.9049,49050.0],["1997-03-24",6.9405,6.9761,6.8693,6.9761,132075.0],["1997-03-25",7.0117,7.0829,7.0117,7.0473,134325.0],["1997-03-26",7.0117,7.0117,6.7625,6.7625,68850.0],["1997-03-27",6.7625,6.9761,6.7625,6.7981,47700.0],["1997-03-31",6.7981,6.9049,6.6914,6.6914,454050.0],["1997-04-01",6.727,6.7625,6.6202,6.727,283500.0],["1997-04-02",6.6914,6.7625,6.6914,6.6914,93600.0],["1997-04-03",6.727,6.727,6.6558,6.6558,67275.0],["1997-04-04",6.6202,6.8337,6.6202,6.8337,95400.0],["1997-04-07",6.8693,7.1896,6.8693,7.1541,49275.0],["1997-04-08",7.1541,7.2964,7.1541,7.2252,20250.0],["1997-04-09",7.2252,7.332,7.1897,7.2964,155475.0],["1997-04-10",7.2964,7.332,7.2608,7.2608,51075.0],["1997-04-11",7.2952,7.2952,7.2594,7.2594,17550.0],["1997-04-14",7.2594,7.3309,7.2594,7.3309,115200.0],["1997-04-15",7.2236,7.5813,7.2236,7.2952,126900.0],["1997-04-16",7.2952,7.3667,7.2952,7.2952,48600.0],["1997-04-17",7.2952,7.3309,7.2952,7.2952,74250.0],["1997-04-18",7.3309,7.3667,7.2236,7.3667,122850.0],["1997-04-21",7.2952,7.2952,7.1521,7.1521,195975.0],["1997-04-22",7.1879,7.3309,7.1879,7.3309,38925.0],["1997-04-23",7.3309,7.3309,7.2952,7.2952,38475.0],["1997-04-24",7.3309,7.3309,7.2594,7.3309,31050.0],["1997-04-25",7.3667,7.4024,7.3309,7.3667,105300.0],["1997-04-28",7.4024,7.4024,7.3309,7.4024,130950.0],["1997-04-29",7.4024,7.4024,7.3667,7.3667,111150.0],["1997-04-30",7.3667,7.5097,7.3667,7.5097,46350.0],["1997-05-01",7.5097,7.6885,7.5097,7.617,59850.0],["1997-05-02",7.6528,7.9389,7.6528,7.8316,77400.0],["1997-05-05",7.8673,8.0461,7.8316,7.9746,104400.0],["1997-05-06",8.0104,8.0104,7.9031,7.9031,125100.0],["1997-05-07",7.8673,7.8673,7.6885,7.7601,21375.0],["1997-05-08",7.7243,7.7243,7.617,7.6528,13500.0],["1997-05-09",7.6528,7.6528,7.617,7.617,7650.0],["1997-05-12",7.5813,7.6528,7.5455,7.617,34875.0],["1997-05-13",7.6528,7.6885,7.6528,7.6885,73125.0],["1997-05-14",7.6885,7.7958,7.6528,7.7958,22950.0],["1997-05-15",7.7601,7.7958,7.7601,7.7601,22275.0],["1997-05-16",7.7958,8.0104,7.7601,8.0104,120825.0],["1997-05-19",8.0104,8.0104,7.8316,7.9389,22500.0],["1997-05-20",7.9389,7.9746,7.9031,7.9389,66600.0],["1997-05-21",7.9389,8.0461,7.9031,7.9389,45000.0],["1997-05-22",7.9031,8.1892,7.9031,8.0819,44100.0],["1997-05-23",8.1177,8.2249,8.0819,8.2249,39600.0],["1997-05-27",8.2249,8.2249,8.1534,8.2249,39600.0],["1997-05-28",8.2249,8.2965,8.1892,8.2965,69975.0],["1997-05-29",8.3322,8.4753,8.2965,8.3322,61425.0],["1997-05-30",8.368,8.4037,8.2607,8.4037,19575.0],["1997-06-02",8.3322,8.4037,8.2965,8.4037,44325.0],["1997-06-03",8.4037,8.5825,8.368,8.5825,101475.0],["1997-06-04",8.5825,8.6541,8.5825,8.6541,57600.0],["1997-06-05",8.6898,8.6898,8.6183,8.6183,17325.0],["1997-06-06",8.6183,8.6541,8.6183,8.6183,56700.0],["1997-06-09",8.6183,8.6541,8.4395,8.4395,59175.0],["1997-06-10",8.4395,8.5468,8.4395,8.511,38925.0],["1997-06-11",8.511,8.5825,8.4395,8.4395,32175.0],["1997-06-12",8.4037,8.511,8.3322,8.4395,67050.0],["1997-06-13",8.4753,8.8329,8.4753,8.8329,36000.0],["1997-06-16",8.8329,8.8686,8.6898,8.7613,30375.0],["1997-06-17",8.7971,8.9044,8.6898,8.6898,56250.0],["1997-06-18",8.6541,8.6541,8.511,8.5825,67275.0],["1997-06-19",8.6183,9.0474,8.5825,9.0117,103500.0],["1997-06-20",8.8686,8.9759,8.6898,8.7613,127800.0],["1997-06-23",8.7971,8.8329,8.6898,8.7256,143775.0],["1997-06-24",8.7256,8.7971,8.6898,8.7256,25875.0],["1997-06-25",8.7256,8.7792,8.6898,8.7613,22275.0],["1997-06-26",8.7256,8.8686,8.7256,8.8686,27675.0],["1997-06-27",8.9044,9.0117,8.9044,9.0117,16650.0],["1997-06-30",9.0832,9.8342,9.0474,9.4408,203400.0],["1997-07-01",9.4408,9.4408,9.3335,9.405,17775.0],["1997-07-02",9.3335,9.4408,9.262,9.405,134325.0],["1997-07-03",9.4408,9.4944,9.4408,9.4766,12375.0],["1997-07-07",9.4766,9.6911,9.4766,9.5302,53325.0],["1997-07-08",9.5302,9.5302,9.4408,9.4587,70425.0],["1997-07-09",9.4229,9.6196,9.4229,9.5123,139050.0],["1997-07-10",9.5123,9.5838,9.5123,9.566,66150.0],["1997-07-11",9.5645,9.7081,9.5645,9.6901,14175.0],["1997-07-14",9.6722,9.8158,9.6722,9.8158,33075.0],["1997-07-15",9.8875,9.9952,9.8875,9.9593,116325.0],["1997-07-16",9.9773,10.049,9.8516,9.9055,124425.0],["1997-07-17",9.7978,9.8875,9.7978,9.8516,126225.0],["1997-07-18",9.8158,9.8875,9.7799,9.8875,58950.0],["1997-07-21",9.8516,9.8875,9.7799,9.7978,119025.0],["1997-07-22",9.7978,9.8696,9.7619,9.8337,110700.0],["1997-07-23",9.8337,9.8696,9.6184,9.6184,81675.0],["1997-07-24",9.6184,9.6184,9.4748,9.5286,102375.0],["1997-07-25",9.5645,9.5645,9.5286,9.5466,74025.0],["1997-07-28",9.5645,9.6543,9.5466,9.6543,45900.0],["1997-07-29",9.6543,9.7978,9.6363,9.7978,23400.0],["1997-07-30",9.7619,9.9773,9.7619,9.9055,84375.0],["1997-07-31",9.9773,10.1208,9.9773,10.0849,64350.0],["1997-08-01",10.0849,10.1926,10.0849,10.1208,117450.0],["1997-08-04",10.1388,10.3182,10.1388,10.1926,89550.0],["1997-08-05",10.1567,10.2823,10.049,10.2105,37575.0],["1997-08-06",10.1567,10.1926,9.8516,9.8516,44775.0],["1997-08-07",9.8158,9.9593,9.8158,9.8696,47700.0],["1997-08-08",9.8516,9.9234,9.6901,9.7619,28350.0],["1997-08-11",9.7619,9.7619,9.6722,9.726,17100.0],["1997-08-12",9.726,9.8516,9.6543,9.6543,25425.0],["1997-08-13",9.7081,9.7081,9.6184,9.6184,21375.0],["1997-08-14",9.6184,9.6542,9.6004,9.6363,9675.0],["1997-08-15",9.6363,9.6363,9.5286,9.5645,52200.0],["1997-08-18",9.6004,9.6543,9.5825,9.6543,9000.0],["1997-08-19",9.6901,9.6901,9.6184,9.6722,18900.0],["1997-08-20",9.726,10.0849,9.726,9.9773,33075.0],["1997-08-21",9.9414,9.9593,9.5286,9.5286,41400.0],["1997-08-22",9.4569,9.5107,9.0262,9.4927,63450.0],["1997-08-25",9.4748,9.4748,9.3312,9.3492,13500.0],["1997-08-26",9.3492,9.3492,9.2774,9.3133,65925.0],["1997-08-27",9.3133,9.3133,9.2954,9.3133,11250.0],["1997-08-28",9.3133,9.3133,9.1339,9.2415,144675.0],["1997-08-29",9.1877,9.2954,9.1339,9.2954,101700.0],["1997-09-02",9.3671,9.5466,9.3671,9.5466,33075.0],["1997-09-03",9.5286,9.6901,9.5286,9.6722,29025.0],["1997-09-04",9.6722,10.0131,9.6722,10.0131,34425.0],["1997-09-05",10.0131,10.2823,10.0131,10.2823,110700.0],["1997-09-08",10.2105,10.2285,9.9773,9.9773,67725.0],["1997-09-09",10.0131,10.2644,9.8337,10.1567,54225.0],["1997-09-10",10.0849,10.1208,9.9234,9.9773,35100.0],["1997-09-11",9.9773,9.9773,9.9055,9.9234,19800.0],["1997-09-12",9.8696,9.8696,9.6543,9.7978,37575.0],["1997-09-15",9.7978,9.9414,9.7978,9.8875,52650.0],["1997-09-16",9.8875,9.9055,9.8516,9.8875,15750.0],["1997-09-17",9.8875,9.8875,9.8158,9.8158,11925.0],["1997-09-18",9.8696,9.8875,9.8158,9.8696,12150.0],["1997-09-19",9.726,9.8875,9.7081,9.7619,123075.0],["1997-09-22",9.8337,9.9055,9.8158,9.9055,54000.0],["1997-09-23",9.8696,9.9055,9.6901,9.8875,89325.0],["1997-09-24",9.8516,9.9055,9.7978,9.9055,33300.0],["1997-09-25",9.9055,9.9055,9.7619,9.8696,78525.0],["1997-09-26",9.7978,9.8696,9.7978,9.8337,8550.0],["1997-09-29",9.8875,9.9055,9.8875,9.9055,71775.0],["1997-09-30",9.9055,9.9055,9.8696,9.8696,89100.0],["1997-10-01",9.8516,9.9414,9.8337,9.9414,121950.0],["1997-10-02",9.8696,9.9234,9.8696,9.9055,8550.0],["1997-10-03",9.9414,9.9773,9.9234,9.9414,72000.0],["1997-10-06",9.9234,10.2823,9.9234,10.067,128250.0],["1997-10-07",10.0131,10.2285,10.0131,10.2285,48375.0],["1997-10-08",10.1926,10.1926,10.067,10.1747,57150.0],["1997-10-09",10.1388,10.1746,10.1208,10.1208,4275.0],["1997-10-10",10.0834,10.0834,9.8853,9.9033,25650.0],["1997-10-13",9.9033,9.9933,9.8673,9.9933,21375.0],["1997-10-14",10.0473,10.4795,10.0293,10.4255,50175.0],["1997-10-15",10.2454,10.5695,10.2454,10.3174,90675.0],["1997-10-16",10.2994,10.4255,10.2274,10.2274,39375.0],["1997-10-17",10.0834,10.0834,9.6872,9.9393,76275.0],["1997-10-20",10.0113,10.2274,10.0113,10.2274,23175.0],["1997-10-21",10.1914,10.2994,10.1734,10.1914,11025.0],["1997-10-22",10.2094,10.2994,10.1014,10.1014,32175.0],["1997-10-23",10.0293,10.1914,10.0293,10.1014,23400.0],["1997-10-24",10.0654,10.1194,9.9033,9.9393,18225.0],["1997-10-27",9.9573,10.0654,9.8313,9.8493,27450.0],["1997-10-28",9.7773,9.7773,9.2191,9.6512,99900.0],["1997-10-29",9.6332,9.9933,9.6332,9.9933,15750.0],["1997-10-30",9.9933,10.1014,9.7052,9.7052,90900.0],["1997-10-31",9.7593,9.7593,9.5072,9.6872,149400.0],["1997-11-03",9.7593,10.0293,9.7593,10.0293,50850.0],["1997-11-04",10.0293,10.0293,9.9393,10.0113,35775.0],["1997-11-05",10.0654,10.0654,9.8313,9.8853,65025.0],["1997-11-06",9.8673,9.9393,9.8673,9.9393,22275.0],["1997-11-07",9.9393,9.9393,9.8313,9.8493,31275.0],["1997-11-10",9.8493,9.9033,9.8493,9.9033,35775.0],["1997-11-11",9.9033,9.9393,9.9033,9.9033,23175.0],["1997-11-12",9.9033,10.0113,9.7052,9.7052,104175.0],["1997-11-13",9.7052,9.7232,9.5972,9.7232,59175.0],["1997-11-14",9.6512,9.7052,9.6152,9.7052,42300.0],["1997-11-17",9.6872,9.6872,9.6152,9.6152,159300.0],["1997-11-18",9.6152,9.6152,9.4712,9.5072,54675.0],["1997-11-19",9.4982,9.6152,9.4892,9.4892,184500.0],["1997-11-20",9.5072,9.5072,9.3991,9.4351,154800.0],["1997-11-21",9.5072,9.5072,9.3631,9.3991,93375.0],["1997-11-24",9.3631,9.3631,9.093,9.1831,137475.0],["1997-11-25",9.1831,9.5072,9.1831,9.3631,143550.0],["1997-11-26",9.4171,9.6332,9.4171,9.6332,48150.0],["1997-11-28",9.6152,9.6152,9.5792,9.5972,33750.0],["1997-12-01",9.5792,9.6152,9.5792,9.5972,30600.0],["1997-12-02",9.6152,9.6692,9.6152,9.6332,297450.0],["1997-12-03",9.6512,9.7953,9.6512,9.7412,114300.0],["1997-12-04",9.7773,9.8313,9.7413,9.8313,8550.0],["1997-12-05",9.7773,9.7953,9.7232,9.7412,72900.0],["1997-12-08",9.7412,9.8313,9.7412,9.8133,45900.0],["1997-12-09",9.7773,9.8673,9.7593,9.7593,42525.0],["1997-12-10",9.7953,9.8313,9.7593,9.7953,55350.0],["1997-12-11",9.7953,9.9573,9.7412,9.9573,63450.0],["1997-12-12",9.9933,10.0654,9.9033,9.9753,40725.0],["1997-12-15",9.9393,9.9393,9.8133,9.8133,36675.0],["1997-12-16",9.8313,9.8493,9.6152,9.6152,43875.0],["1997-12-17",9.6152,9.7773,9.6152,9.7593,38700.0],["1997-12-18",9.7593,9.7953,9.6872,9.6872,96525.0],["1997-12-19",9.6332,9.6872,9.6152,9.6692,56025.0],["1997-12-22",9.6512,9.7953,9.6512,9.7412,147375.0],["1997-12-23",9.7412,9.9033,9.7412,9.8853,22725.0],["1997-12-24",9.8493,9.9393,9.8493,9.9393,27450.0],["1997-12-26",9.9213,9.9393,9.9033,9.9393,1575.0],["1997-12-29",9.8673,9.8673,9.7773,9.8313,79425.0],["1997-12-30",9.9033,10.1734,9.9033,10.1554,25875.0],["1997-12-31",10.1734,10.2274,10.0473,10.0473,32625.0],["1998-01-02",10.0293,10.3535,9.9933,10.3354,45450.0],["1998-01-05",10.2994,10.2994,10.1554,10.1554,49950.0],["1998-01-06",10.1374,10.1554,10.1194,10.1374,58050.0],["1998-01-07",10.1374,10.1554,9.9033,9.9393,39375.0],["1998-01-08",9.8673,9.9033,9.7593,9.8853,35325.0],["1998-01-09",9.8673,9.9213,9.8313,9.8853,83475.0],["1998-01-12",9.8673,9.8673,9.5252,9.5972,85725.0],["1998-01-13",9.6182,9.6905,9.4555,9.6905,92250.0],["1998-01-14",9.7628,10.1063,9.7628,9.9978,85275.0],["1998-01-15",9.9978,10.0159,9.7809,9.7809,14850.0],["1998-01-16",9.817,9.8351,9.6543,9.8351,66825.0],["1998-01-20",9.8351,10.0521,9.8351,9.9978,20700.0],["1998-01-21",9.9978,10.0159,9.8713,9.9798,65250.0],["1998-01-22",9.9074,9.9074,9.6905,9.7266,54225.0],["1998-01-23",9.6905,9.7628,9.5459,9.5459,41400.0],["1998-01-26",9.5459,9.6905,9.5459,9.6182,200700.0],["1998-01-27",9.6182,9.6182,9.5097,9.5459,33750.0],["1998-01-28",9.5097,9.6001,9.4916,9.582,60075.0],["1998-01-29",9.6182,9.8894,9.6182,9.7809,272700.0],["1998-01-30",9.7809,9.799,9.5639,9.6905,34875.0],["1998-02-02",9.6543,9.7628,9.6182,9.7628,56250.0],["1998-02-03",9.817,9.817,9.6905,9.6905,16200.0],["1998-02-04",9.6724,9.7628,9.6543,9.7628,41625.0],["1998-02-05",9.7628,9.7628,9.5459,9.5639,54675.0],["1998-02-06",9.5459,9.582,9.5097,9.5459,184500.0],["1998-02-09",9.5459,9.5459,9.3651,9.5278,72225.0],["1998-02-10",9.5459,9.6724,9.5097,9.582,113400.0],["1998-02-11",9.6182,9.8351,9.5459,9.7809,91575.0],["1998-02-12",9.817,9.817,9.6543,9.799,45450.0],["1998-02-13",9.7628,9.7628,9.6724,9.7447,62775.0],["1998-02-17",9.6905,9.7086,9.4374,9.5097,46800.0],["1998-02-18",9.5639,9.6543,9.5459,9.6001,55125.0],["1998-02-19",9.6724,9.7086,9.4916,9.5459,79875.0],["1998-02-20",9.4735,9.7086,9.4012,9.7086,55575.0],["1998-02-23",9.7086,9.7086,9.5459,9.5459,245250.0],["1998-02-24",9.5459,9.5459,9.4012,9.4374,29250.0],["1998-02-25",9.4735,9.7809,9.4735,9.7809,153675.0],["1998-02-26",9.8532,9.9798,9.817,9.9617,59625.0],["1998-02-27",9.9798,9.9798,9.8713,9.8894,64575.0],["1998-03-02",9.8894,10.1063,9.8894,10.0521,89325.0],["1998-03-03",10.034,10.1063,10.034,10.1063,121500.0],["1998-03-04",10.1063,10.1967,10.0702,10.1063,54900.0],["1998-03-05",10.0882,10.0882,9.9798,10.0159,22725.0],["1998-03-06",10.0702,10.2871,10.0702,10.2148,81675.0],["1998-03-09",10.269,10.3413,10.2509,10.269,50175.0],["1998-03-10",10.1244,10.3052,10.0702,10.2329,51525.0],["1998-03-11",10.1967,10.3594,10.1967,10.3413,88875.0],["1998-03-12",10.3413,10.4137,10.3413,10.4137,77625.0],["1998-03-13",10.4498,10.4498,10.1786,10.2148,100800.0],["1998-03-16",10.2148,10.269,10.1605,10.1605,40500.0],["1998-03-17",10.1605,10.1605,9.9978,10.0159,44325.0],["1998-03-18",10.0159,10.0159,9.9255,10.0159,62550.0],["1998-03-19",10.0159,10.1063,9.9436,10.0521,56700.0],["1998-03-20",10.0159,10.3052,10.0159,10.2329,59175.0],["1998-03-23",10.3052,10.3594,10.0882,10.0882,492750.0],["1998-03-24",10.1063,10.2148,10.0521,10.2148,127800.0],["1998-03-25",10.1605,10.2329,10.1244,10.1605,85500.0],["1998-03-26",10.1605,10.1967,10.1244,10.1244,122850.0],["1998-03-27",10.1244,10.1967,10.1244,10.1786,83475.0],["1998-03-30",10.1605,10.1967,10.1244,10.1605,106875.0],["1998-03-31",10.1786,10.6306,10.1786,10.5221,50175.0],["1998-04-01",10.5402,10.6668,10.5402,10.6125,55800.0],["1998-04-02",10.5945,10.6668,10.5221,10.5221,39375.0],["1998-04-03",10.5764,10.6487,10.4679,10.4679,24750.0],["1998-04-06",10.5221,10.6849,10.4317,10.4317,28575.0],["1998-04-07",10.5041,10.5041,10.1244,10.2329,70200.0],["1998-04-08",10.2329,10.2329,10.0521,10.0521,93825.0],["1998-04-09",10.1425,10.3233,10.1425,10.3233,51975.0],["1998-04-13",10.3625,10.4351,10.3443,10.4169,23175.0],["1998-04-14",10.4351,10.7254,10.4351,10.4895,27225.0],["1998-04-15",10.4895,10.6347,10.4895,10.5802,20925.0],["1998-04-16",10.5984,10.7436,10.5258,10.5258,26100.0],["1998-04-17",10.4532,10.4895,10.2173,10.2173,29700.0],["1998-04-20",10.2445,10.5621,10.2445,10.5621,31500.0],["1998-04-21",10.5621,10.671,10.5621,10.671,16425.0],["1998-04-22",10.6347,10.7254,10.5802,10.7254,17325.0],["1998-04-23",10.7436,10.8525,10.7436,10.798,75375.0],["1998-04-24",10.8525,10.8525,10.6891,10.6891,22050.0],["1998-04-27",10.6347,10.6347,10.2173,10.3262,47700.0],["1998-04-28",10.3806,10.4169,10.1628,10.1991,40050.0],["1998-04-29",10.2536,10.3443,10.1628,10.2717,32625.0],["1998-04-30",10.2899,10.671,10.2899,10.6165,26550.0],["1998-05-01",10.6528,10.6528,10.5621,10.5621,42750.0],["1998-05-04",10.4895,10.5076,10.308,10.4351,239625.0],["1998-05-05",10.3988,10.7073,10.3806,10.5621,42075.0],["1998-05-06",10.6347,10.6528,10.3443,10.4351,56475.0],["1998-05-07",10.4169,10.4351,10.3262,10.3625,36450.0],["1998-05-08",10.3625,10.5984,10.3625,10.5984,11700.0],["1998-05-11",10.5258,10.8888,10.5258,10.8888,65025.0],["1998-05-12",10.5984,11.1791,10.5984,11.1791,143325.0],["1998-05-13",11.1791,11.2517,11.0339,11.1428,66825.0],["1998-05-14",11.1065,11.2517,10.9976,10.9976,26325.0],["1998-05-15",11.0339,11.0339,11.0158,11.0158,5175.0],["1998-05-18",10.9795,10.9795,10.925,10.925,4500.0],["1998-05-19",10.9432,10.9795,10.8706,10.8888,20250.0],["1998-05-20",10.8162,10.8525,10.671,10.671,18675.0],["1998-05-21",10.671,10.671,10.5076,10.5984,47250.0],["1998-05-22",10.5984,10.5984,10.4713,10.5076,29250.0],["1998-05-26",10.4895,10.5984,10.4895,10.5439,44100.0],["1998-05-27",10.5621,10.671,10.5439,10.5802,38925.0],["1998-05-28",10.5802,10.6165,10.5439,10.5802,23400.0],["1998-05-29",10.5802,10.7436,10.5802,10.7436,80775.0],["1998-06-01",10.7436,10.8343,10.7254,10.7436,41175.0],["1998-06-02",10.7254,10.7436,10.5439,10.5621,56475.0],["1998-06-03",10.5439,10.7073,10.5258,10.6165,21825.0],["1998-06-04",10.671,10.7254,10.5802,10.5984,35775.0],["1998-06-05",10.6347,10.7254,10.5802,10.7073,7425.0],["1998-06-08",10.7436,10.8162,10.6347,10.7436,67500.0],["1998-06-09",10.8162,10.8343,10.6347,10.7254,23850.0],["1998-06-10",10.6891,10.8887,10.6891,10.7073,34200.0],["1998-06-11",10.6347,10.6347,10.3806,10.3806,96525.0],["1998-06-12",10.2354,10.2354,10.181,10.181,40725.0],["1998-06-15",10.2536,10.2899,10.1447,10.1628,42300.0],["1998-06-16",9.9814,10.2354,9.9814,10.181,69525.0],["1998-06-17",10.1991,10.3262,10.1991,10.2899,116550.0],["1998-06-18",10.308,10.308,10.0539,10.0539,31950.0],["1998-06-19",10.0539,10.0539,9.8362,9.8362,62100.0],["1998-06-22",9.9088,10.1084,9.8725,10.1084,34200.0],["1998-06-23",10.181,10.1991,10.0902,10.1084,4500.0],["1998-06-24",10.181,10.2536,10.181,10.2173,22275.0],["1998-06-25",10.2536,10.2536,9.9814,9.9814,17100.0],["1998-06-26",9.9451,10.181,9.9269,10.1628,12150.0],["1998-06-29",10.1628,10.1628,10.0177,10.0177,59625.0],["1998-06-30",10.0177,10.0358,9.8725,10.0177,26100.0],["1998-07-01",10.0358,10.0539,9.9995,9.9995,28575.0],["1998-07-02",9.9814,10.0176,9.7999,9.7999,114750.0],["1998-07-06",9.8725,9.9269,9.8725,9.9088,66600.0],["1998-07-07",9.9088,9.9088,9.818,9.8362,18900.0],["1998-07-08",9.7999,9.8362,9.5821,9.5821,65250.0],["1998-07-09",9.5821,9.7636,9.5821,9.7454,83025.0],["1998-07-10",9.818,9.8362,9.7454,9.7454,4500.0],["1998-07-13",9.803,9.9123,9.7848,9.9123,13725.0],["1998-07-14",9.8395,9.9488,9.7666,9.8941,28575.0],["1998-07-15",9.8212,9.8759,9.8212,9.8759,20700.0],["1998-07-16",9.8759,10.0034,9.8759,9.9123,46800.0],["1998-07-17",9.9123,9.9123,9.8395,9.9123,18675.0],["1998-07-20",9.9852,10.1128,9.9852,10.0581,19350.0],["1998-07-21",9.9852,9.9852,9.6208,9.6208,28800.0],["1998-07-22",9.5115,9.6026,8.892,9.1835,126000.0],["1998-07-23",9.2564,9.311,9.0924,9.2564,55575.0],["1998-07-24",9.2564,9.2746,8.6733,9.0013,233100.0],["1998-07-27",8.9284,8.9284,8.6733,8.892,73350.0],["1998-07-28",8.8555,8.8555,8.4546,8.4546,223425.0],["1998-07-29",8.3818,8.4546,8.1631,8.2724,224325.0],["1998-07-30",8.1995,8.3271,8.1995,8.2907,103500.0],["1998-07-31",8.2178,8.4,8.1631,8.2907,175050.0],["1998-08-03",8.3271,8.3271,8.1995,8.2907,18675.0],["1998-08-04",8.2907,8.2907,8.0902,8.2178,37800.0],["1998-08-05",8.2907,8.2907,8.0902,8.1084,73125.0],["1998-08-06",8.1813,8.4364,8.1813,8.3818,89100.0],["1998-08-07",8.3818,8.3818,8.0173,8.1449,69750.0],["1998-08-10",8.072,8.1631,8.072,8.1449,51300.0],["1998-08-11",8.0356,8.1267,7.9627,7.9809,71775.0],["1998-08-12",7.9444,8.1084,7.9444,7.9991,51300.0],["1998-08-13",7.9627,7.9809,7.8351,7.8533,10800.0],["1998-08-14",7.7805,7.8533,7.6529,7.6894,27000.0],["1998-08-17",7.6165,7.7987,7.5071,7.6347,35775.0],["1998-08-18",7.58,7.58,7.5071,7.5618,122850.0],["1998-08-19",7.4889,7.5618,7.4343,7.4525,48375.0],["1998-08-20",7.4343,7.4343,7.3431,7.3796,15300.0],["1998-08-21",7.3614,7.3614,7.2156,7.2338,102825.0],["1998-08-24",7.2338,7.2885,7.2338,7.2703,210825.0],["1998-08-25",7.3067,7.4889,7.1792,7.2156,73800.0],["1998-08-26",7.252,7.3067,7.2156,7.252,64125.0],["1998-08-27",7.252,7.252,6.9787,7.0698,89775.0],["1998-08-28",7.0334,7.0516,6.7965,6.8147,34425.0],["1998-08-31",6.8147,6.8147,6.1223,6.1223,193950.0],["1998-09-01",6.1952,6.1952,5.8308,5.9766,1908000.0],["1998-09-02",5.9037,5.9766,5.8308,5.8308,525150.0],["1998-09-03",5.7943,5.8126,5.685,5.7579,209700.0],["1998-09-04",5.8126,5.9037,5.7579,5.8672,157275.0],["1998-09-08",6.013,6.7054,6.013,6.7054,163800.0],["1998-09-09",6.7054,6.9241,6.7054,6.7054,162000.0],["1998-09-10",6.6325,6.6325,6.4139,6.4139,66825.0],["1998-09-11",6.6325,6.9241,6.4321,6.8876,87975.0],["1998-09-14",6.9605,7.0516,6.7418,6.8147,68850.0],["1998-09-15",6.7965,6.9969,6.7601,6.9605,46350.0],["1998-09-16",6.9787,7.0698,6.7965,7.0698,88200.0],["1998-09-17",6.9969,6.9969,6.7783,6.8512,26100.0],["1998-09-18",7.1063,7.3978,7.0881,7.3614,97650.0],["1998-09-21",7.2885,7.2885,7.0516,7.1974,42750.0],["1998-09-22",7.1245,7.5254,7.1245,7.5071,44550.0],["1998-09-23",7.5254,7.6529,7.3978,7.6165,89775.0],["1998-09-24",7.6893,7.7258,7.6165,7.6711,24075.0],["1998-09-25",7.6529,7.6529,7.5436,7.58,134325.0],["1998-09-28",7.5071,7.5982,7.4343,7.5982,82800.0],["1998-09-29",7.5254,7.7258,7.5254,7.7258,87975.0],["1998-09-30",7.6894,7.744,7.6529,7.744,44100.0],["1998-10-01",7.6711,7.6711,7.1974,7.1974,89100.0],["1998-10-02",7.2338,7.3614,7.1609,7.2885,188325.0],["1998-10-05",7.2885,7.3796,7.0881,7.2338,203625.0],["1998-10-06",7.252,7.2885,6.833,6.9605,246375.0],["1998-10-07",6.9787,6.9969,6.7783,6.9605,142200.0],["1998-10-08",6.8876,6.9058,6.7783,6.9058,74475.0],["1998-10-09",6.833,7.1427,6.5961,7.1427,152775.0],["1998-10-12",7.1792,7.5254,7.1792,7.4525,28575.0],["1998-10-13",7.2539,7.2997,6.9975,7.089,94725.0],["1998-10-14",7.089,7.1257,6.8876,7.1074,23175.0],["1998-10-15",7.1257,7.1806,7.1074,7.1806,46125.0],["1998-10-16",7.144,7.1806,7.0341,7.1074,556650.0],["1998-10-19",7.1257,7.1532,7.1257,7.1257,55350.0],["1998-10-20",7.144,7.5836,7.144,7.4005,209475.0],["1998-10-21",7.4188,7.4188,7.1623,7.2905,66150.0],["1998-10-22",7.2173,7.3638,7.2173,7.3455,234675.0],["1998-10-23",7.3638,7.3821,7.3272,7.3638,52425.0],["1998-10-26",7.3638,7.4005,7.3638,7.4005,31725.0],["1998-10-27",7.3821,7.4005,7.2905,7.4005,97650.0],["1998-10-28",7.3455,7.4371,7.2905,7.4005,35325.0],["1998-10-29",7.3638,7.4371,7.3638,7.4371,3600.0],["1998-10-30",7.5104,7.6203,7.4737,7.5836,36675.0],["1998-11-02",7.6569,8.0049,7.6569,7.8584,42975.0],["1998-11-03",7.895,8.0965,7.895,8.0416,25200.0],["1998-11-04",8.1149,8.2064,7.95,8.0965,70200.0],["1998-11-05",8.0599,8.0599,7.9866,8.0233,30600.0],["1998-11-06",7.9866,8.2064,7.9134,8.1515,58050.0],["1998-11-09",8.1881,8.2064,7.9866,8.0965,25875.0],["1998-11-10",8.1698,8.1881,8.1332,8.1332,30150.0],["1998-11-11",8.1698,8.1698,7.9134,8.0416,47700.0],["1998-11-12",7.9683,8.0965,7.8767,7.95,35325.0],["1998-11-13",7.9866,7.9866,7.7302,7.8034,53775.0],["1998-11-16",7.8218,7.8218,7.6569,7.6935,37800.0],["1998-11-17",7.6569,7.6569,7.492,7.5653,24525.0],["1998-11-18",7.6935,7.895,7.6935,7.7851,44550.0],["1998-11-19",7.7851,7.9317,7.7668,7.9134,47475.0],["1998-11-20",7.8401,7.9866,7.7668,7.7668,145800.0],["1998-11-23",7.7302,7.8034,7.6203,7.7851,95850.0],["1998-11-24",7.7668,7.8767,7.7302,7.8584,171225.0],["1998-11-25",7.8584,8.1515,7.8584,8.1332,98100.0],["1998-11-27",8.1149,8.2064,8.0965,8.1515,18450.0],["1998-11-30",8.0965,8.0965,7.895,7.9317,39600.0],["1998-12-01",7.9683,8.3164,7.9683,8.3164,28575.0],["1998-12-02",8.4995,8.4995,8.2797,8.3896,50625.0],["1998-12-03",8.3896,8.5362,8.3896,8.4629,19575.0],["1998-12-04",8.4263,8.6094,8.4263,8.6094,74925.0],["1998-12-07",8.6461,8.6461,8.4263,8.4812,32850.0],["1998-12-08",8.4446,8.5362,8.4446,8.4629,40725.0],["1998-12-09",8.5362,8.9025,8.5362,8.7926,101250.0],["1998-12-10",8.7926,8.8109,8.5728,8.6644,99000.0],["1998-12-11",8.6094,8.7193,8.4812,8.7193,53100.0],["1998-12-14",8.6827,8.8659,8.6827,8.8659,402075.0],["1998-12-15",8.4263,8.4446,7.6203,7.6569,534600.0],["1998-12-16",7.5836,7.5836,6.8509,7.1257,171000.0],["1998-12-17",7.1623,7.4371,7.0341,7.2722,288225.0],["1998-12-18",7.3455,7.3455,7.0341,7.1989,179550.0],["1998-12-21",7.1806,7.2173,6.9608,7.0158,291150.0],["1998-12-22",7.0158,7.0158,6.8875,6.9975,189900.0],["1998-12-23",7.0158,7.1074,6.9242,7.1074,340200.0],["1998-12-24",7.0341,7.0707,7.0158,7.0341,134100.0],["1998-12-28",6.8875,6.9975,6.8692,6.9425,157275.0],["1998-12-29",6.9059,7.0341,6.8875,6.9975,72450.0],["1998-12-30",6.9242,7.0707,6.9242,7.0341,305325.0],["1998-12-31",7.0341,7.1806,6.9975,7.1806,126450.0],["1999-01-04",7.1623,7.3821,7.1623,7.2539,147825.0],["1999-01-05",7.2539,7.2905,7.1806,7.2356,250200.0],["1999-01-06",7.2905,7.2905,6.9608,7.0341,272475.0],["1999-01-07",6.9608,7.0341,6.9242,6.9608,148275.0],["1999-01-08",6.9608,6.9975,6.5578,6.8143,335025.0],["1999-01-11",6.741,6.7776,6.5578,6.5761,445275.0],["1999-01-12",6.6311,6.6311,6.4479,6.4479,229950.0],["1999-01-13",6.4339,6.4523,6.3786,6.3786,55125.0],["1999-01-14",6.4155,6.4892,6.4155,6.4708,49050.0],["1999-01-15",6.4708,6.7657,6.4708,6.6183,162675.0],["1999-01-19",6.8026,6.8579,6.6551,6.6551,87075.0],["1999-01-20",6.6551,6.6551,6.4523,6.5998,236925.0],["1999-01-21",6.6183,6.692,6.6183,6.6736,169425.0],["1999-01-22",6.6736,6.7473,6.6736,6.692,99450.0],["1999-01-25",6.692,6.8026,6.6736,6.7473,66825.0],["1999-01-26",6.692,6.821,6.6736,6.7473,91800.0],["1999-01-27",6.7473,6.7842,6.7104,6.7104,21600.0],["1999-01-28",6.7104,6.7289,6.6736,6.6736,62325.0],["1999-01-29",6.7289,6.7289,6.6736,6.7289,74025.0],["1999-02-01",6.692,6.7842,6.692,6.7842,38250.0],["1999-02-02",6.7473,6.9317,6.7473,6.9317,72225.0],["1999-02-03",6.9317,7.0054,6.8948,6.9685,55575.0],["1999-02-04",6.9317,6.9685,6.7104,6.7657,126675.0],["1999-02-05",6.7842,6.9501,6.7842,6.9317,77175.0],["1999-02-08",6.9685,7.0791,6.9685,7.0607,104625.0],["1999-02-09",7.0607,7.0607,6.7842,6.8395,638325.0],["1999-02-10",6.8026,6.8026,6.692,6.7473,75825.0],["1999-02-11",6.8026,6.8579,6.7657,6.8211,45900.0],["1999-02-12",6.7842,6.7842,6.6736,6.7473,123975.0],["1999-02-16",6.821,6.8579,6.6736,6.692,306675.0],["1999-02-17",6.6551,6.7104,6.5998,6.6367,148725.0],["1999-02-18",6.6367,6.6551,6.5261,6.5814,123075.0],["1999-02-19",6.6183,6.6367,6.563,6.563,43425.0],["1999-02-22",6.6367,6.8395,6.6367,6.8211,127350.0],["1999-02-23",6.8579,6.9317,6.8395,6.8764,35325.0],["1999-02-24",6.8764,6.9685,6.8764,6.9501,48375.0],["1999-02-25",6.9501,7.0423,6.9317,7.0238,204750.0],["1999-02-26",7.0054,7.0423,7.0054,7.0054,201600.0],["1999-03-01",7.0054,7.0054,6.563,6.8764,156150.0],["1999-03-02",6.8579,6.8948,6.692,6.8948,54900.0],["1999-03-03",6.9685,7.0054,6.8763,6.987,155250.0],["1999-03-04",7.0607,7.0791,6.9685,7.0791,85500.0],["1999-03-05",7.0791,7.1898,7.0791,7.1713,135900.0],["1999-03-08",7.1898,7.2266,7.1529,7.1898,192600.0],["1999-03-09",7.2082,7.2266,7.1713,7.2082,165375.0],["1999-03-10",7.2082,7.2082,7.116,7.1898,33975.0],["1999-03-11",7.2082,7.2082,7.0791,7.0976,14625.0],["1999-03-12",7.1344,7.1344,6.987,6.987,18000.0],["1999-03-15",6.987,7.1529,6.9317,7.1529,48825.0],["1999-03-16",7.1529,7.2635,7.1529,7.2451,136125.0],["1999-03-17",7.2082,7.2266,7.1344,7.1713,30825.0],["1999-03-18",7.1529,7.2266,7.1529,7.1898,16200.0],["1999-03-19",7.1713,7.1898,7.1713,7.1898,71100.0],["1999-03-22",7.1529,7.3004,7.116,7.3004,161325.0],["1999-03-23",7.2451,7.2451,7.0791,7.0976,252000.0],["1999-03-24",7.0791,7.1898,7.0054,7.1898,107100.0],["1999-03-25",7.1898,7.1898,7.116,7.1529,120600.0],["1999-03-26",7.1529,7.3004,7.0607,7.0791,117000.0],["1999-03-29",7.0791,7.1529,6.8948,6.987,118575.0],["1999-03-30",6.9501,7.0607,6.9409,7.0238,68175.0],["1999-03-31",7.0607,7.0607,6.9501,6.9501,131625.0],["1999-04-01",6.8948,6.9317,6.8579,6.8948,56925.0],["1999-04-05",6.9685,7.0607,6.8579,7.0054,139725.0],["1999-04-06",7.0607,7.1529,7.0423,7.0976,164925.0],["1999-04-07",7.1713,7.1713,7.0607,7.1529,80775.0],["1999-04-08",7.1529,7.1529,6.8764,6.9317,174375.0],["1999-04-09",6.9317,7.0791,6.8579,7.0791,60750.0],["1999-04-12",7.0791,7.4294,6.9685,7.3372,76500.0],["1999-04-13",7.3602,7.4529,7.2861,7.3417,49275.0],["1999-04-14",7.3602,7.5271,7.3231,7.4344,259650.0],["1999-04-15",7.4715,7.6198,7.4715,7.49,306000.0],["1999-04-16",7.49,7.8052,7.49,7.7496,256500.0],["1999-04-19",7.8237,8.7507,7.8237,8.2687,273375.0],["1999-04-20",8.2687,8.2872,8.0091,8.0647,51300.0],["1999-04-21",8.1203,8.1574,8.0276,8.0462,46575.0],["1999-04-22",8.0462,8.0462,7.8608,7.8608,85050.0],["1999-04-23",7.8608,7.8793,7.8237,7.8608,97875.0],["1999-04-26",7.8608,7.8608,7.7496,7.7496,379350.0],["1999-04-27",7.7125,7.7496,7.6198,7.6939,79200.0],["1999-04-28",7.6569,8.176,7.6569,8.0647,385650.0],["1999-04-29",8.0091,8.176,8.0091,8.1389,55575.0],["1999-04-30",8.1389,8.2687,7.9164,7.9164,333900.0],["1999-05-03",7.972,8.0833,7.9535,7.9906,311400.0],["1999-05-04",8.0647,8.1018,8.0462,8.0462,120600.0],["1999-05-05",8.0833,8.4541,8.0833,8.176,136800.0],["1999-05-06",8.176,8.2872,8.1389,8.1574,179550.0],["1999-05-07",8.1574,8.3243,8.1574,8.213,180675.0],["1999-05-10",8.2501,8.4541,8.2501,8.2501,96300.0],["1999-05-11",8.2501,8.5282,8.2501,8.5282,70650.0],["1999-05-12",8.5097,8.5468,8.5097,8.5282,56925.0],["1999-05-13",8.6024,8.7136,8.5838,8.6209,96075.0],["1999-05-14",8.5468,8.6024,8.5282,8.5282,81675.0],["1999-05-17",8.5282,8.5653,8.4911,8.5097,42525.0],["1999-05-18",8.5097,8.5838,8.417,8.417,206325.0],["1999-05-19",8.3428,8.3428,7.8608,8.0091,185175.0],["1999-05-20",8.0647,8.1945,8.0277,8.1574,34200.0],["1999-05-21",8.1945,8.4911,8.1945,8.4355,28800.0],["1999-05-24",8.5097,8.5653,8.5097,8.5653,33300.0],["1999-05-25",8.5838,8.5838,8.4541,8.4541,114975.0],["1999-05-26",8.4541,8.4541,8.3428,8.4355,77175.0],["1999-05-27",8.4541,8.4541,8.3243,8.3428,54675.0],["1999-05-28",8.3799,8.4541,8.3243,8.3243,67050.0],["1999-06-01",8.2501,8.4541,8.2316,8.4541,77175.0],["1999-06-02",8.3799,8.5468,8.3799,8.5468,65925.0],["1999-06-03",8.5468,8.658,8.3984,8.3984,30150.0],["1999-06-04",8.3799,8.6395,8.3799,8.6209,71100.0],["1999-06-07",8.6209,8.6209,8.5468,8.5653,91125.0],["1999-06-08",8.5653,8.6765,8.5653,8.6765,187650.0],["1999-06-09",8.6395,8.7322,8.5838,8.6209,94050.0],["1999-06-10",8.6395,8.7136,8.6209,8.6765,9675.0],["1999-06-11",8.658,8.658,8.6024,8.6209,12825.0],["1999-06-14",8.658,8.658,8.6024,8.6024,25425.0],["1999-06-15",8.658,8.658,8.6024,8.6024,123975.0],["1999-06-16",8.6395,8.6395,8.5653,8.6024,40950.0],["1999-06-17",8.6395,8.6765,8.6395,8.658,4950.0],["1999-06-18",8.8249,8.8434,8.7878,8.7878,70200.0],["1999-06-21",8.7507,8.8434,8.7322,8.8434,12600.0],["1999-06-22",8.8063,8.8434,8.7878,8.8249,34650.0],["1999-06-23",8.8434,8.9361,8.7878,8.9361,72675.0],["1999-06-24",8.9361,8.9917,8.7136,8.7322,37350.0],["1999-06-25",8.7322,8.7692,8.7322,8.7507,21600.0],["1999-06-28",8.7692,8.8805,8.7692,8.8805,110250.0],["1999-06-29",8.8063,9.2327,8.8063,9.1956,152775.0],["1999-06-30",9.2327,9.826,9.2327,9.7518,185625.0],["1999-07-01",9.6777,9.6777,9.4552,9.5294,111150.0],["1999-07-02",9.585,9.6035,9.4923,9.6035,22500.0],["1999-07-06",9.6221,9.6406,9.5294,9.5294,97875.0],["1999-07-07",9.6406,9.6406,9.2698,9.2698,67275.0],["1999-07-08",9.3254,9.3254,9.1586,9.1586,54450.0],["1999-07-09",9.1586,9.1586,9.0659,9.1586,40950.0],["1999-07-12",9.1956,9.2698,9.14,9.14,60975.0],["1999-07-13",9.1631,9.3494,9.07,9.2935,57150.0],["1999-07-14",9.2935,9.517,9.219,9.4797,43425.0],["1999-07-15",9.4239,9.5356,9.3494,9.3494,104850.0],["1999-07-16",9.3494,9.3866,9.1445,9.2749,75825.0],["1999-07-19",9.2749,9.2749,9.0514,9.219,96075.0],["1999-07-20",9.1445,9.1631,8.9024,9.0141,119475.0],["1999-07-21",9.0328,9.07,8.6044,8.6416,119025.0],["1999-07-22",8.7161,8.7161,8.5485,8.5671,83025.0],["1999-07-23",8.4926,8.5485,8.4926,8.5113,37350.0],["1999-07-26",8.4368,8.4368,8.3437,8.3437,55575.0],["1999-07-27",8.3437,8.3809,7.9153,7.9898,80325.0],["1999-07-28",8.0643,8.2319,8.0643,8.2133,96750.0],["1999-07-29",8.2505,8.2505,8.2133,8.2133,5175.0],["1999-07-30",8.2505,8.3995,8.176,8.3995,44775.0],["1999-08-02",8.4554,8.623,8.1947,8.2133,377325.0],["1999-08-03",8.2133,8.3064,8.0643,8.2505,64800.0],["1999-08-04",8.176,8.2505,8.1388,8.1574,38475.0],["1999-08-05",8.1574,8.3064,8.1388,8.3064,81225.0],["1999-08-06",8.2692,8.3995,8.2319,8.3623,72225.0],["1999-08-09",8.3623,8.3995,8.3437,8.3437,109575.0],["1999-08-10",8.4182,8.474,8.3623,8.4554,83700.0],["1999-08-11",8.474,8.6789,8.474,8.6789,63225.0],["1999-08-12",8.6789,8.7534,8.6603,8.6603,14175.0],["1999-08-13",8.921,9.0514,8.921,9.0328,363600.0],["1999-08-16",9.1631,9.3121,9.0886,9.2562,196200.0],["1999-08-17",9.2749,9.5729,9.219,9.5729,303525.0],["1999-08-18",9.4611,10.1688,9.4239,10.0385,1555425.0],["1999-08-19",9.964,9.964,9.5915,9.6287,598950.0],["1999-08-20",9.5915,9.5915,9.1631,9.2376,293625.0],["1999-08-23",9.2376,9.3121,9.0886,9.3121,80775.0],["1999-08-24",9.3494,9.5729,9.3307,9.5729,75600.0],["1999-08-25",9.517,9.7032,9.517,9.6287,102375.0],["1999-08-26",9.6473,9.666,9.517,9.517,139500.0],["1999-08-27",9.5542,9.5542,9.4239,9.5356,93375.0],["1999-08-30",9.6101,9.6101,9.2935,9.2935,80325.0],["1999-08-31",9.219,9.219,8.8093,8.8093,148725.0],["1999-09-01",8.7906,9.0514,8.7906,9.0514,262350.0],["1999-09-02",9.1072,9.1259,8.9955,9.1259,95400.0],["1999-09-03",9.1259,9.1631,9.07,9.1631,42975.0],["1999-09-07",9.1631,9.1631,8.9769,9.1631,59625.0],["1999-09-08",9.1259,9.1631,9.0514,9.1259,58275.0],["1999-09-09",9.1259,9.1259,9.0328,9.1072,25650.0],["1999-09-10",9.1072,9.1072,8.9396,8.9396,18675.0],["1999-09-13",8.921,8.921,8.772,8.772,38925.0],["1999-09-14",8.7161,8.7348,8.623,8.623,58275.0],["1999-09-15",8.6416,8.6789,8.5113,8.5113,47025.0],["1999-09-16",8.5113,8.5299,8.3437,8.5299,65025.0],["1999-09-17",8.5671,8.7161,8.5671,8.6603,45900.0],["1999-09-20",8.623,8.6789,8.5299,8.6789,13050.0],["1999-09-21",8.6416,8.6603,8.5485,8.5485,43650.0],["1999-09-22",8.5671,8.5858,8.5485,8.5671,7650.0],["1999-09-23",8.5113,8.623,8.5113,8.5858,71100.0],["1999-09-24",8.5485,8.6416,8.4926,8.5299,78525.0],["1999-09-27",8.5113,8.5113,8.3809,8.474,51525.0],["1999-09-28",8.474,8.474,8.1388,8.2319,117225.0],["1999-09-29",8.2692,8.325,8.176,8.325,145125.0],["1999-09-30",8.325,8.4368,8.2692,8.4368,237150.0],["1999-10-01",8.474,8.474,8.2133,8.2319,46575.0],["1999-10-04",8.2319,8.2878,8.2319,8.2878,39375.0],["1999-10-05",8.2319,8.4182,8.1947,8.4182,68850.0],["1999-10-06",8.3995,8.4554,8.3064,8.3809,82575.0],["1999-10-07",8.3437,8.4554,8.2878,8.4554,6075.0],["1999-10-08",8.4554,8.5299,8.4554,8.5113,20700.0],["1999-10-11",8.502,8.5858,8.4926,8.5671,42525.0],["1999-10-12",8.5671,8.5671,8.3623,8.3623,32175.0],["1999-10-13",8.3481,8.3481,8.0486,8.0486,31275.0],["1999-10-14",8.0486,8.086,7.8801,7.8988,34650.0],["1999-10-15",7.9363,7.9363,7.8988,7.9363,36450.0],["1999-10-18",7.9737,7.9737,7.824,7.8614,48825.0],["1999-10-19",7.8427,7.9176,7.8052,7.8052,71775.0],["1999-10-20",7.8427,7.8614,7.6368,7.6742,32175.0],["1999-10-21",7.6368,7.6555,7.3373,7.356,57825.0],["1999-10-22",7.3747,7.3935,6.8506,6.9817,166275.0],["1999-10-25",6.963,7.0378,6.9255,7.0378,553950.0],["1999-10-26",7.0191,7.225,7.0191,7.2063,174825.0],["1999-10-27",7.1876,7.2811,7.1876,7.2437,95850.0],["1999-10-28",7.2437,7.5432,7.2437,7.4496,152100.0],["1999-10-29",7.4496,7.487,7.3747,7.3747,105075.0],["1999-11-01",7.4309,7.487,7.3935,7.4309,37125.0],["1999-11-02",7.4683,7.487,7.2999,7.3373,34650.0],["1999-11-03",7.3747,7.5432,7.3373,7.5432,39825.0],["1999-11-04",7.5058,7.7865,7.5058,7.6181,58725.0],["1999-11-05",7.6368,7.6368,7.4309,7.4496,96750.0],["1999-11-08",7.4496,7.4683,7.2624,7.3186,25875.0],["1999-11-09",7.2999,7.3747,7.225,7.3373,27900.0],["1999-11-10",7.3373,7.4496,7.3373,7.4122,27675.0],["1999-11-11",7.4122,7.487,7.3747,7.4496,58500.0],["1999-11-12",7.4683,7.824,7.4496,7.8052,55125.0],["1999-11-15",7.8052,8.3855,7.8052,7.9363,133650.0],["1999-11-16",8.217,8.2732,8.1609,8.217,47700.0],["1999-11-17",8.1983,8.1983,8.0111,8.0486,82800.0],["1999-11-18",8.0486,8.0486,7.8988,8.0299,45450.0],["1999-11-19",8.1047,8.2732,8.1047,8.2358,77625.0],["1999-11-22",8.1983,8.3293,8.1983,8.2545,60525.0],["1999-11-23",8.217,8.2732,8.1609,8.2732,75150.0],["1999-11-24",8.2732,8.3855,8.2545,8.3293,56925.0],["1999-11-26",8.3106,8.3106,8.1796,8.1983,12150.0],["1999-11-29",8.1983,8.2732,8.1609,8.2545,65250.0],["1999-11-30",8.217,8.2545,8.1422,8.2545,54000.0],["1999-12-01",8.2545,8.2919,8.2357,8.2545,70425.0],["1999-12-02",8.2358,8.3293,8.2358,8.3293,34650.0],["1999-12-03",8.3855,8.4791,8.3855,8.4791,51525.0],["1999-12-06",8.4791,8.4791,8.4042,8.4416,49275.0],["1999-12-07",8.4229,8.4416,8.4042,8.4042,59850.0],["1999-12-08",8.4042,8.4791,8.4042,8.4791,18675.0],["1999-12-09",8.4042,8.4042,8.217,8.2545,105300.0],["1999-12-10",8.3293,8.3855,8.2545,8.3106,104175.0],["1999-12-13",8.3106,8.3106,8.217,8.2545,118125.0],["1999-12-14",8.1983,8.2357,8.0299,8.0486,252000.0],["1999-12-15",8.0486,8.0486,7.7117,7.8801,424125.0],["1999-12-16",7.8801,8.0673,7.8427,7.9737,220500.0],["1999-12-17",8.0486,8.2732,8.0486,8.1234,102825.0],["1999-12-20",8.1234,8.3481,8.1234,8.2919,104400.0],["1999-12-21",8.2357,8.348,8.2357,8.348,59400.0],["1999-12-22",8.3106,8.3481,8.2732,8.3293,21600.0],["1999-12-23",8.3481,8.4978,8.2919,8.2919,108225.0],["1999-12-27",8.3293,9.415,8.2919,9.415,223200.0],["1999-12-28",9.3775,9.3775,8.947,9.1248,247050.0],["1999-12-29",8.947,9.1342,8.947,9.0032,123300.0],["1999-12-30",9.0032,9.0219,8.8909,8.8909,50400.0],["1999-12-31",8.8534,9.0968,8.8534,9.0968,70875.0],["2000-01-03",9.1342,9.1342,8.9845,9.0406,148725.0],["2000-01-04",9.0032,9.0032,8.5352,8.6288,63450.0],["2000-01-05",8.6288,8.6663,8.4229,8.5914,84600.0],["2000-01-06",8.554,8.7224,8.4791,8.5914,61200.0],["2000-01-07",8.5539,8.8721,8.5539,8.8347,40050.0],["2000-01-10",8.8909,8.9283,8.7224,8.9283,62100.0],["2000-01-11",8.8909,8.9844,8.8721,8.9283,35550.0],["2000-01-12",8.8909,8.947,8.8909,8.947,37800.0],["2000-01-13",8.8951,9.2524,8.8951,9.1396,78075.0],["2000-01-14",9.1396,9.3276,9.1396,9.2712,44325.0],["2000-01-18",9.1584,9.2712,8.9703,9.1584,76950.0],["2000-01-19",9.1584,9.29,9.0644,9.2712,67725.0],["2000-01-20",9.2336,9.4405,9.2336,9.4405,46125.0],["2000-01-21",9.3276,9.3276,9.2148,9.2524,55575.0],["2000-01-24",9.3841,9.3841,8.8763,8.8763,54225.0],["2000-01-25",8.8951,8.8951,8.3686,8.4626,95850.0],["2000-01-26",8.4626,8.519,8.3874,8.3874,66600.0],["2000-01-27",8.3121,8.3309,8.1429,8.1429,120825.0],["2000-01-28",8.1429,8.2369,8.1241,8.1993,257625.0],["2000-01-31",8.1993,8.2369,8.0865,8.0865,114750.0],["2000-02-01",8.1053,8.1053,7.9548,7.9924,57150.0],["2000-02-02",7.9924,7.9924,7.5223,7.5223,123075.0],["2000-02-03",7.5975,7.5975,7.3718,7.4659,147825.0],["2000-02-04",7.3342,7.5975,7.3342,7.5787,322650.0],["2000-02-07",7.5787,7.9736,7.5787,7.9736,128700.0],["2000-02-08",8.0489,8.1617,7.8608,8.0865,154350.0],["2000-02-09",8.1241,8.1805,8.0112,8.0489,99225.0],["2000-02-10",8.0489,8.0489,7.8232,7.8984,56700.0],["2000-02-11",7.8608,7.8608,7.7103,7.7103,53550.0],["2000-02-14",7.5599,7.5599,7.2214,7.2778,195525.0],["2000-02-15",7.2214,7.2402,6.8453,6.9581,403875.0],["2000-02-16",6.9957,7.2966,6.9205,7.2966,81900.0],["2000-02-17",7.259,7.2966,7.0898,7.2026,166500.0],["2000-02-18",7.259,7.2966,7.1838,7.1838,73575.0],["2000-02-22",7.1838,7.2402,7.0333,7.2214,79425.0],["2000-02-23",7.165,7.4471,7.1462,7.4095,66600.0],["2000-02-24",7.3718,7.3718,6.9581,6.9581,79875.0],["2000-02-25",6.9957,6.9957,6.9205,6.9393,74475.0],["2000-02-28",6.9769,7.1462,6.9393,7.1462,107775.0],["2000-02-29",7.071,7.4847,7.071,7.4471,187425.0],["2000-03-01",7.4847,7.8608,7.4659,7.748,175950.0],["2000-03-02",7.6727,7.6915,7.5411,7.5599,130500.0],["2000-03-03",7.4847,7.6915,7.4847,7.6351,34425.0],["2000-03-06",7.5975,7.6727,7.5975,7.6727,92925.0],["2000-03-07",7.6539,7.8232,7.6351,7.7668,130950.0],["2000-03-08",7.6915,7.8608,7.6915,7.8044,88875.0],["2000-03-09",7.7668,7.8044,7.6351,7.8044,39825.0],["2000-03-10",7.8044,7.842,7.5975,7.6915,367200.0],["2000-03-13",7.6539,7.7668,7.6163,7.6727,31050.0],["2000-03-14",7.5975,7.6727,7.5223,7.5599,276750.0],["2000-03-15",7.5599,7.6915,7.4847,7.6539,139500.0],["2000-03-16",7.6915,8.2369,7.6539,8.2369,261000.0],["2000-03-17",8.1241,8.3874,8.1241,8.3874,84825.0],["2000-03-20",8.3121,8.5002,8.2557,8.3497,81900.0],["2000-03-21",8.3121,8.3121,8.1053,8.2745,65925.0],["2000-03-22",8.2369,8.4062,8.1429,8.4062,57375.0],["2000-03-23",8.4062,8.4814,8.2933,8.3121,37800.0],["2000-03-24",8.3874,8.5378,8.3874,8.5002,35325.0],["2000-03-27",8.4626,8.4626,8.3874,8.4626,26775.0],["2000-03-28",8.425,8.4438,8.2369,8.2557,87975.0],["2000-03-29",8.2933,8.3309,8.1429,8.3309,114075.0],["2000-03-30",8.3309,8.3309,8.1241,8.1241,61200.0],["2000-03-31",8.1429,8.5378,7.9548,8.1993,401175.0],["2000-04-03",8.2369,8.2369,8.1053,8.1241,151425.0],["2000-04-04",8.0865,8.2181,7.9924,8.0865,104850.0],["2000-04-05",8.1617,8.1805,8.1241,8.1617,86400.0],["2000-04-06",8.1993,8.2933,8.1617,8.2369,115425.0],["2000-04-07",8.2745,8.2745,8.1617,8.1993,58275.0],["2000-04-10",8.1617,8.425,8.1241,8.1241,63450.0],["2000-04-11",8.1241,8.1805,8.0677,8.0677,85725.0],["2000-04-12",8.03,8.2745,8.03,8.1617,32400.0],["2000-04-13",8.1473,8.412,8.0906,8.204,26100.0],["2000-04-14",8.1662,8.3553,8.1662,8.2229,91125.0],["2000-04-17",8.2229,8.4309,8.1473,8.4309,71550.0],["2000-04-18",8.4687,8.8467,8.3931,8.8467,175725.0],["2000-04-19",8.8467,9.1114,8.79,9.0736,99225.0],["2000-04-20",9.0736,9.0736,8.6955,8.6955,124425.0],["2000-04-24",8.7333,8.7522,8.6199,8.6199,27900.0],["2000-04-25",8.601,9.2626,8.601,9.2437,54000.0],["2000-04-26",9.2248,9.2248,9.0358,9.0736,100125.0],["2000-04-27",9.0358,9.4895,9.0358,9.376,166725.0],["2000-04-28",9.376,9.4517,9.3193,9.4517,158175.0],["2000-05-01",9.4895,9.8675,9.4327,9.8297,133425.0],["2000-05-02",9.8297,9.8297,9.6029,9.6218,79425.0],["2000-05-03",9.6218,9.6218,9.3571,9.3571,51525.0],["2000-05-04",9.2815,9.4327,9.1681,9.4138,46575.0],["2000-05-05",9.3949,9.6785,9.3949,9.6785,51975.0],["2000-05-08",9.6218,9.6596,9.584,9.6596,43650.0],["2000-05-09",9.6407,9.7352,9.6029,9.7352,84375.0],["2000-05-10",9.6785,9.6974,9.5084,9.5084,61200.0],["2000-05-11",9.5273,9.7541,9.5084,9.7541,84375.0],["2000-05-12",9.7541,9.7919,9.6407,9.7541,100350.0],["2000-05-15",9.7163,9.7541,9.5462,9.7541,34200.0],["2000-05-16",9.7541,9.7541,9.6785,9.7352,62100.0],["2000-05-17",9.6785,9.7541,9.584,9.7163,83250.0],["2000-05-18",9.7541,9.7541,9.6785,9.6785,55350.0],["2000-05-19",9.6974,9.6974,9.1681,9.4517,125325.0],["2000-05-22",9.4895,9.7541,9.3949,9.7541,55125.0],["2000-05-23",9.7541,9.8297,9.6407,9.7541,108675.0],["2000-05-24",9.6974,10.2078,9.6596,10.2078,161100.0],["2000-05-25",10.2078,10.3023,9.8864,9.8864,187200.0],["2000-05-26",9.8864,9.962,9.7919,9.9053,84825.0],["2000-05-30",9.9242,9.962,9.8108,9.962,37575.0],["2000-05-31",9.962,10.0944,9.8864,10.0944,150300.0],["2000-06-01",10.0944,10.3212,10.0944,10.3212,138375.0],["2000-06-02",10.3023,10.5102,10.2834,10.3779,76950.0],["2000-06-05",10.3779,10.4724,10.2456,10.2456,78525.0],["2000-06-06",10.17,10.2456,10.17,10.17,23850.0],["2000-06-07",10.1889,10.1889,10.1133,10.1322,54225.0],["2000-06-08",10.17,10.2078,10.0944,10.1322,13050.0],["2000-06-09",10.2078,10.2078,10.0566,10.1133,30600.0],["2000-06-12",10.1511,10.1511,9.7541,9.7541,47250.0],["2000-06-13",9.8297,10.0187,9.773,10.0187,48600.0],["2000-06-14",9.9809,9.9809,9.8675,9.9053,38925.0],["2000-06-15",9.9053,10.2078,9.8297,10.0755,118125.0],["2000-06-16",10.17,10.17,9.9431,9.9431,90450.0],["2000-06-19",9.9053,10.0944,9.7919,10.0377,81225.0],["2000-06-20",9.9998,9.9998,9.8864,9.9242,16650.0],["2000-06-21",9.8675,9.9998,9.8675,9.9431,73575.0],["2000-06-22",9.9998,10.0377,9.773,9.773,49950.0],["2000-06-23",9.7352,9.7352,9.3949,9.5084,52200.0],["2000-06-26",9.4895,9.7919,9.4517,9.773,37800.0],["2000-06-27",9.773,9.9998,9.7352,9.7541,66150.0],["2000-06-28",9.7163,10.0755,9.7068,10.0755,123525.0],["2000-06-29",9.9998,10.0566,9.8675,9.9053,41400.0],["2000-06-30",9.9053,9.962,9.5414,9.5414,108450.0],["2000-07-03",9.5462,9.773,9.5462,9.773,37800.0],["2000-07-05",9.8108,9.8486,9.7352,9.773,41400.0],["2000-07-06",9.7919,10.0188,9.7541,9.9809,46125.0],["2000-07-07",9.9809,9.9809,9.9053,9.9809,68850.0],["2000-07-10",9.962,9.9809,9.8675,9.8864,63675.0],["2000-07-11",9.8675,9.962,9.8297,9.9431,33525.0],["2000-07-12",9.9431,10.0944,9.8864,10.0944,34650.0],["2000-07-13",10.061,10.2698,10.023,10.1179,174375.0],["2000-07-14",10.0989,10.2128,10.061,10.0799,50625.0],["2000-07-17",10.023,10.042,9.985,10.004,19800.0],["2000-07-18",9.985,10.2508,9.985,10.2318,131850.0],["2000-07-19",10.2128,10.2128,10.023,10.023,28575.0],["2000-07-20",10.042,10.1179,10.042,10.0609,45000.0],["2000-07-21",10.0989,10.1749,9.8711,9.9471,38025.0],["2000-07-24",9.966,10.004,9.8901,9.9281,63000.0],["2000-07-25",9.8901,10.004,9.7572,10.004,145125.0],["2000-07-26",9.966,10.023,9.8711,10.023,25200.0],["2000-07-27",9.9471,10.004,9.8711,9.9281,45000.0],["2000-07-28",9.8521,9.966,9.7193,9.8901,36450.0],["2000-07-31",9.8901,10.023,9.7382,10.023,120150.0],["2000-08-01",10.023,10.023,9.9091,10.023,103725.0],["2000-08-02",9.985,9.985,9.8142,9.8901,22950.0],["2000-08-03",9.8521,9.8901,9.7572,9.8332,37800.0],["2000-08-04",9.8711,9.8711,9.7382,9.7572,29250.0],["2000-08-07",9.7952,9.8711,9.7382,9.8332,16875.0],["2000-08-08",9.7762,9.9091,9.7382,9.8142,50400.0],["2000-08-09",9.8521,9.8901,9.7952,9.8142,47250.0],["2000-08-10",9.7382,10.023,9.7193,9.9091,71100.0],["2000-08-11",9.9091,10.023,9.9091,9.966,82125.0],["2000-08-14",9.9091,10.023,9.9091,10.023,19575.0],["2000-08-15",9.985,9.985,9.8901,9.8901,16425.0],["2000-08-16",9.8901,9.9091,9.8901,9.9091,8550.0],["2000-08-17",9.8521,9.8901,9.7193,9.8142,49500.0],["2000-08-18",9.8142,9.8711,9.8142,9.8711,5850.0],["2000-08-21",9.8332,9.8332,9.7193,9.7952,11925.0],["2000-08-22",9.8332,9.8332,9.6054,9.6243,8100.0],["2000-08-23",9.6813,9.6813,9.5864,9.5864,35325.0],["2000-08-24",9.5864,9.5864,9.4345,9.4345,18450.0],["2000-08-25",9.4725,9.5294,9.4725,9.5105,69975.0],["2000-08-28",9.4725,9.4725,9.3396,9.3396,22725.0],["2000-08-29",9.3016,9.3016,9.1118,9.2067,53550.0],["2000-08-30",9.2067,9.2067,9.1688,9.2067,49950.0],["2000-08-31",9.1308,9.2257,9.1118,9.2257,93375.0],["2000-09-01",9.1877,9.1877,8.9979,9.1118,155025.0],["2000-09-05",9.1877,9.2447,9.0738,9.2067,284625.0],["2000-09-06",9.1688,9.2257,9.1688,9.1877,136125.0],["2000-09-07",9.1877,9.2257,9.1877,9.2257,34875.0],["2000-09-08",9.2637,9.3016,9.2447,9.2447,11925.0],["2000-09-11",9.2447,9.2447,8.9979,9.0359,51975.0],["2000-09-12",9.0738,9.3396,9.0738,9.2637,45900.0],["2000-09-13",9.1877,9.3206,9.1877,9.3206,59850.0],["2000-09-14",9.2827,9.2827,9.1688,9.2447,49500.0],["2000-09-15",9.1308,9.1498,8.9599,9.0359,93375.0],["2000-09-18",8.9599,8.9599,8.7701,8.8271,33750.0],["2000-09-19",8.846,8.846,8.5044,8.7321,135900.0],["2000-09-20",8.7132,8.7891,8.6562,8.7511,275625.0],["2000-09-21",8.7132,8.7132,8.3145,8.4854,181575.0],["2000-09-22",8.4094,8.4094,8.1247,8.1247,138600.0],["2000-09-25",8.0867,8.1057,7.9918,8.0298,84150.0],["2000-09-26",7.9918,8.0298,7.6311,7.6311,157500.0],["2000-09-27",7.7071,7.8779,7.6311,7.6311,58050.0],["2000-09-28",7.6881,8.0677,7.6881,8.0677,777825.0],["2000-09-29",8.0298,8.5423,8.0298,8.4854,324675.0],["2000-10-02",8.4854,8.6372,8.3905,8.5233,85275.0],["2000-10-03",8.6562,8.846,8.6372,8.846,65025.0],["2000-10-04",8.903,8.922,8.7511,8.7891,88425.0],["2000-10-05",8.7891,8.7891,8.5233,8.6372,60075.0],["2000-10-06",8.5993,8.6183,8.4664,8.5044,74025.0],["2000-10-09",8.5233,8.5233,8.4474,8.4664,15975.0],["2000-10-10",8.3905,8.5044,8.2196,8.2386,26775.0],["2000-10-11",8.3145,8.5043,8.2766,8.4284,51075.0],["2000-10-12",8.4139,8.4139,8.0514,8.2994,44325.0],["2000-10-13",8.2422,8.5093,8.1277,8.4521,49500.0],["2000-10-16",8.4902,8.5284,8.3758,8.3758,163125.0],["2000-10-17",8.3758,8.5475,8.3758,8.4139,58050.0],["2000-10-18",8.3758,8.4139,8.2994,8.4139,35100.0],["2000-10-19",8.433,8.8337,8.433,8.7573,246825.0],["2000-10-20",8.8337,8.8337,8.5475,8.6429,45225.0],["2000-10-23",8.7001,8.9291,8.681,8.91,44325.0],["2000-10-24",8.8718,9.1389,8.8337,9.1198,54900.0],["2000-10-25",9.1199,9.1199,8.7383,8.9672,53100.0],["2000-10-26",9.0054,9.1008,8.7383,9.1008,29925.0],["2000-10-27",9.1008,9.2343,9.0817,9.2343,42525.0],["2000-10-30",9.158,9.6159,9.158,9.4251,62100.0],["2000-10-31",9.4633,9.8449,9.4633,9.8449,59175.0],["2000-11-01",9.8067,9.8067,9.4633,9.635,50850.0],["2000-11-02",9.5778,9.6159,9.387,9.4442,86850.0],["2000-11-03",9.4442,9.4442,9.1771,9.2725,56250.0],["2000-11-06",9.2916,9.2916,9.1771,9.1771,76950.0],["2000-11-07",9.1962,9.2534,9.1771,9.2534,85050.0],["2000-11-08",9.1771,9.3106,9.1771,9.2916,24975.0],["2000-11-09",9.3679,9.3679,9.0626,9.2152,60075.0],["2000-11-10",9.2152,9.2152,9.0817,9.158,73125.0],["2000-11-13",9.158,9.158,9.0435,9.1389,24300.0],["2000-11-14",9.1389,9.158,9.1008,9.158,116550.0],["2000-11-15",9.158,9.3106,9.0817,9.2725,27450.0],["2000-11-16",9.2725,9.4824,9.2725,9.3679,39825.0],["2000-11-17",9.4442,9.6541,9.406,9.635,60975.0],["2000-11-20",9.5587,9.6541,9.4633,9.5778,83475.0],["2000-11-21",9.5396,9.5778,9.4633,9.5587,28800.0],["2000-11-22",9.5587,9.5587,9.3488,9.3679,59850.0],["2000-11-24",9.406,9.635,9.406,9.635,18675.0],["2000-11-27",9.5968,9.7495,9.4633,9.7495,37575.0],["2000-11-28",9.7113,9.7495,9.6541,9.6731,54225.0],["2000-11-29",9.6731,9.9593,9.6731,9.9402,163350.0],["2000-11-30",9.8067,9.9212,9.8067,9.8639,75375.0],["2000-12-01",9.8258,10.112,9.8258,10.112,22725.0],["2000-12-04",10.112,10.3791,10.0738,10.2646,90000.0],["2000-12-05",10.2646,10.9896,10.2646,10.9133,100350.0],["2000-12-06",10.8751,10.8751,10.0738,10.0929,107775.0],["2000-12-07",10.1692,10.2646,9.9593,9.9593,125325.0],["2000-12-08",10.0357,10.5508,10.0357,10.5508,49050.0],["2000-12-11",10.5508,10.7988,10.5317,10.6462,108450.0],["2000-12-12",10.6843,10.7225,10.4363,10.4363,42975.0],["2000-12-13",10.4745,10.5126,9.9975,10.1692,70200.0],["2000-12-14",10.2074,10.2455,10.112,10.131,27675.0],["2000-12-15",10.0929,10.1692,9.8449,10.1692,112275.0],["2000-12-18",10.2455,10.2646,9.9975,10.2646,64575.0],["2000-12-19",10.2646,10.2837,10.0738,10.0929,37350.0],["2000-12-20",10.0166,10.0166,9.635,9.635,81900.0],["2000-12-21",9.635,9.6541,9.0817,9.1008,205200.0],["2000-12-22",9.1008,9.2916,9.1008,9.2725,72000.0],["2000-12-26",9.2343,9.5587,9.2343,9.5014,53100.0],["2000-12-27",9.4824,10.3028,9.4824,10.3028,167175.0],["2000-12-28",10.2264,10.4745,10.1501,10.4745,135675.0],["2000-12-29",10.4935,10.608,10.0929,10.112,163350.0],["2001-01-02",10.112,10.1501,9.5968,9.6159,76500.0],["2001-01-03",9.5778,10.0738,9.5778,10.0738,95400.0],["2001-01-04",10.0738,10.3218,10.0738,10.3218,117900.0],["2001-01-05",10.2646,10.2646,9.635,9.7304,67500.0],["2001-01-08",9.7304,9.7304,9.5205,9.6922,56025.0],["2001-01-09",9.7113,9.7113,9.406,9.5778,66825.0],["2001-01-10",9.5396,9.8258,9.4633,9.8258,72225.0],["2001-01-11",9.6962,9.8687,9.6579,9.8687,82125.0],["2001-01-12",9.8304,9.907,9.7346,9.8495,63450.0],["2001-01-16",9.7729,9.7729,9.2555,9.4855,171225.0],["2001-01-17",9.4471,9.5813,9.4471,9.5046,148725.0],["2001-01-18",9.428,9.6962,9.428,9.6771,161100.0],["2001-01-19",9.6579,9.9262,9.6579,9.8304,166050.0],["2001-01-22",9.8304,9.8495,9.6579,9.6771,56700.0],["2001-01-23",9.6962,10.1945,9.6962,10.1945,75375.0],["2001-01-24",10.1945,10.1945,10.137,10.137,55800.0],["2001-01-25",10.137,10.1753,10.0795,10.1561,74700.0],["2001-01-26",10.1178,10.1178,9.9262,9.9262,38025.0],["2001-01-29",9.9277,9.9645,9.9032,9.9461,54000.0],["2001-01-30",9.9339,9.9339,9.8572,9.8879,57825.0],["2001-01-31",9.8879,9.8879,9.3023,9.3023,200925.0],["2001-02-01",9.3023,9.3942,9.0447,9.3942,164250.0],["2001-02-02",9.4126,9.5813,9.0754,9.0784,280800.0],["2001-02-05",9.1091,9.2471,9.0447,9.2409,119250.0],["2001-02-06",9.3176,9.7039,9.3176,9.5506,99000.0],["2001-02-07",9.474,9.5414,9.474,9.5016,119700.0],["2001-02-08",9.5506,9.5506,9.4341,9.4617,71100.0],["2001-02-09",9.4433,9.4433,9.0754,9.1275,148500.0],["2001-02-12",9.152,9.5046,9.152,9.4157,211950.0],["2001-02-13",9.4924,9.7039,9.474,9.6273,190575.0],["2001-02-14",9.7039,9.7039,9.5966,9.6579,51750.0],["2001-02-15",9.6579,9.9032,9.6273,9.9032,89100.0],["2001-02-16",9.9032,9.9032,9.6886,9.7192,111825.0],["2001-02-20",9.7346,9.7376,9.6886,9.6947,85725.0],["2001-02-21",9.71,9.8112,9.6916,9.6916,146250.0],["2001-02-22",9.7683,9.7683,9.6886,9.6947,82125.0],["2001-02-23",9.7652,9.7806,9.4586,9.7806,131175.0],["2001-02-26",9.7499,9.9155,9.6916,9.8725,110025.0],["2001-02-27",9.9124,9.9124,9.8112,9.8112,55575.0],["2001-02-28",9.8143,9.8664,9.7192,9.7898,84150.0],["2001-03-01",9.0447,9.5506,9.0447,9.5506,183150.0],["2001-03-02",9.474,9.474,9.198,9.2011,168300.0],["2001-03-05",9.1244,9.152,8.8454,9.0141,216900.0],["2001-03-06",8.9987,9.1704,8.9987,9.1183,148725.0],["2001-03-07",9.149,9.149,9.103,9.106,72450.0],["2001-03-08",9.106,9.1888,9.0907,9.1704,32625.0],["2001-03-09",9.152,9.1827,9.0784,9.1091,112950.0],["2001-03-12",9.0907,9.1367,8.9221,8.9221,123750.0],["2001-03-13",8.9681,9.1214,8.8148,9.1214,83925.0],["2001-03-14",9.0907,9.0907,8.8454,8.8853,46575.0],["2001-03-15",8.8792,8.9834,8.7596,8.7596,107775.0],["2001-03-16",8.8362,8.9681,8.5542,8.5542,112500.0],["2001-03-19",8.5848,9.0754,8.4652,9.0754,106425.0],["2001-03-20",9.0754,9.106,8.6492,8.6492,105750.0],["2001-03-21",8.6676,8.6768,8.6001,8.6155,33300.0],["2001-03-22",8.6155,8.6921,8.2813,8.6155,112500.0],["2001-03-23",8.6921,8.8086,8.6185,8.7657,36675.0],["2001-03-26",8.824,8.9221,8.6615,8.7228,73350.0],["2001-03-27",8.6615,8.8884,8.5358,8.8884,125775.0],["2001-03-28",8.8117,8.8332,8.2782,8.3549,150075.0],["2001-03-29",8.3487,8.548,8.3487,8.4959,80550.0],["2001-03-30",8.5266,8.8853,8.4928,8.8853,77175.0],["2001-04-02",8.8853,8.9067,8.5848,8.5879,188325.0],["2001-04-03",8.5879,8.5879,8.4468,8.453,58050.0],["2001-04-04",8.453,8.5848,8.4223,8.5817,44550.0],["2001-04-05",8.6124,8.732,8.4928,8.732,102150.0],["2001-04-06",8.6615,8.6615,8.4928,8.5112,85725.0],["2001-04-09",8.5388,8.6339,8.5388,8.5695,94725.0],["2001-04-10",8.5848,8.8914,8.4315,8.8638,514350.0],["2001-04-11",8.8638,8.8761,8.7129,8.7129,110475.0],["2001-04-12",8.6882,8.9347,8.6728,8.8977,32400.0],["2001-04-16",8.8669,8.9809,8.8669,8.9686,33525.0],["2001-04-17",8.9347,9.0271,8.9039,8.9809,56025.0],["2001-04-18",9.0579,9.3999,9.0579,9.3968,150525.0],["2001-04-19",9.3968,9.4985,9.3968,9.4892,98775.0],["2001-04-20",9.4892,9.5509,9.4584,9.4892,140625.0],["2001-04-23",9.4923,9.4923,9.4153,9.4153,35775.0],["2001-04-24",9.3999,9.5108,9.3722,9.5047,69750.0],["2001-04-25",9.5047,9.5509,9.4769,9.5509,127575.0],["2001-04-26",9.4893,9.9976,9.4893,9.9976,117225.0],["2001-04-27",9.9206,10.0377,9.8282,9.9206,84825.0],["2001-04-30",9.9206,9.9206,9.6433,9.6741,82800.0],["2001-05-01",9.6741,9.8559,9.6464,9.822,109575.0],["2001-05-02",9.822,9.8559,9.7727,9.7758,96075.0],["2001-05-03",9.7758,9.8559,9.7542,9.8127,240975.0],["2001-05-04",9.7973,9.859,9.7665,9.859,51300.0],["2001-05-07",9.859,9.859,9.7973,9.8004,31950.0],["2001-05-08",9.822,9.8312,9.7665,9.8158,99225.0],["2001-05-09",9.8251,9.8251,9.7511,9.7789,16425.0],["2001-05-10",9.7665,9.7665,9.6125,9.6125,43200.0],["2001-05-11",9.6125,9.6125,9.5355,9.5478,37125.0],["2001-05-14",9.5478,9.5478,9.4215,9.5262,62550.0],["2001-05-15",9.5201,9.6433,9.517,9.6433,30600.0],["2001-05-16",9.6741,10.013,9.6741,10.013,105300.0],["2001-05-17",9.9822,10.013,9.9113,9.9514,76950.0],["2001-05-18",9.9206,10.013,9.9206,9.9914,51300.0],["2001-05-21",9.9884,10.1054,9.9021,10.1054,130275.0],["2001-05-22",10.0438,10.1671,10.0192,10.1393,126450.0],["2001-05-23",10.1085,10.1362,10.0746,10.0746,63900.0],["2001-05-24",10.1023,10.1054,9.9206,10.1054,74475.0],["2001-05-25",10.1054,10.1208,10.013,10.0222,48375.0],["2001-05-29",9.9452,10.0623,9.9206,9.9514,34875.0],["2001-05-30",9.9452,10.0284,9.936,9.936,44100.0],["2001-05-31",9.9391,10.1979,9.9391,9.9668,186075.0],["2001-06-01",9.9514,10.4751,9.9206,10.4043,103500.0],["2001-06-04",10.3519,10.4012,10.2595,10.3642,75150.0],["2001-06-05",10.3211,10.4135,10.2749,10.4104,54675.0],["2001-06-06",10.4289,10.4289,10.2441,10.3057,42075.0],["2001-06-07",10.2903,10.4104,10.2903,10.4104,28125.0],["2001-06-08",10.3673,10.3673,10.2071,10.2071,92025.0],["2001-06-11",10.2102,10.2194,9.8898,9.936,105975.0],["2001-06-12",9.9206,9.9822,9.8436,9.9822,50175.0],["2001-06-13",10.013,10.1393,10.013,10.0377,38925.0],["2001-06-14",10.0253,10.0253,9.8436,9.8559,26100.0],["2001-06-15",9.8497,9.936,9.7881,9.8744,71775.0],["2001-06-18",9.8744,9.8744,9.6895,9.6895,18000.0],["2001-06-19",9.7511,9.7511,9.6371,9.6371,19125.0],["2001-06-20",9.6371,9.8805,9.6371,9.8805,69075.0],["2001-06-21",9.859,9.9021,9.7665,9.7665,76725.0],["2001-06-22",9.7604,9.8436,9.7049,9.7049,75825.0],["2001-06-25",9.6803,9.6864,9.4554,9.5478,38025.0],["2001-06-26",9.5755,9.9699,9.5755,9.8898,109800.0],["2001-06-27",9.8898,10.0161,9.8805,9.8928,51075.0],["2001-06-28",9.8744,10.127,9.8744,10.1054,96750.0],["2001-06-29",10.0746,10.4751,10.0099,10.4751,233325.0],["2001-07-02",10.4289,10.4289,10.1362,10.1979,152775.0],["2001-07-03",10.2009,10.2872,10.1948,10.2317,42975.0],["2001-07-05",10.1979,10.3704,10.0931,10.2287,76950.0],["2001-07-06",10.1979,10.2009,9.8959,10.0469,48150.0],["2001-07-09",10.0161,10.1609,9.9545,10.1208,51300.0],["2001-07-10",10.1208,10.1763,9.9945,9.9945,76950.0],["2001-07-11",9.9976,10.1054,9.9945,10.09,61200.0],["2001-07-12",10.0931,10.3252,10.056,10.2726,103725.0],["2001-07-13",10.2416,10.4954,10.2416,10.3592,75825.0],["2001-07-16",10.3902,10.4428,10.2912,10.2912,46575.0],["2001-07-17",10.2726,10.7027,10.2107,10.6748,182025.0],["2001-07-18",10.6129,10.6748,10.3407,10.3407,184275.0],["2001-07-19",10.3654,10.4489,10.1488,10.2107,100800.0],["2001-07-20",10.056,10.0869,9.9477,10.056,62100.0],["2001-07-23",10.0684,10.0684,9.8858,9.926,23400.0],["2001-07-24",9.957,10.0251,9.9013,10.0251,97200.0],["2001-07-25",9.9941,10.0281,9.9168,9.9632,37575.0],["2001-07-26",9.9632,9.9632,9.8982,9.9632,81900.0],["2001-07-27",9.9941,10.0684,9.9632,9.9755,22950.0],["2001-07-30",9.9755,9.9755,9.8611,9.9013,100125.0],["2001-07-31",9.9168,10.0715,9.9168,10.0158,71100.0],["2001-08-01",10.0003,10.1117,9.9694,9.9786,96075.0],["2001-08-02",9.9632,10.0498,9.9632,10.0127,43650.0],["2001-08-03",9.9972,10.2107,9.9694,10.0962,106650.0],["2001-08-06",10.0653,10.1117,9.9013,9.9013,51075.0],["2001-08-07",9.9168,10.1643,9.9044,10.1643,116550.0],["2001-08-08",10.1457,10.1519,10.0127,10.0127,58500.0],["2001-08-09",10.0127,10.0869,10.0065,10.0869,22725.0],["2001-08-10",10.0869,10.2076,10.0467,10.1488,40725.0],["2001-08-13",10.1333,10.1983,10.0715,10.155,24975.0],["2001-08-14",10.1395,10.2819,10.1395,10.2509,62550.0],["2001-08-15",10.189,10.285,10.189,10.2571,61425.0],["2001-08-16",10.2664,10.3654,10.1519,10.3654,75375.0],["2001-08-17",10.3809,10.3871,10.3035,10.3035,49050.0],["2001-08-20",10.3035,10.3654,10.2107,10.3654,71775.0],["2001-08-21",10.3345,10.5665,10.3345,10.5201,107100.0],["2001-08-22",10.5232,10.9162,10.5232,10.8543,133200.0],["2001-08-23",10.9224,11.1854,10.9069,10.9533,225225.0],["2001-08-24",11.0307,11.1389,11.0307,11.1389,103500.0],["2001-08-27",11.1235,11.1699,11.1049,11.108,111600.0],["2001-08-28",11.108,11.1885,11.1018,11.1451,159750.0],["2001-08-29",11.1482,11.2194,11.1389,11.1792,57375.0],["2001-08-30",11.1389,11.1699,11.0152,11.0183,145575.0],["2001-08-31",10.9873,11.1389,10.9719,11.0771,74925.0],["2001-09-04",11.0771,11.47,10.9842,11.3555,128250.0],["2001-09-05",11.371,11.5102,11.3091,11.4886,104850.0],["2001-09-06",11.4267,11.4515,11.1699,11.1823,119025.0],["2001-09-07",11.1699,11.1699,10.6748,10.7089,123750.0],["2001-09-10",9.6692,9.7775,9.1896,9.4372,773775.0],["2001-09-17",9.4526,9.4619,9.1123,9.1123,166275.0],["2001-09-18",9.0349,9.0349,8.6636,8.7874,232650.0],["2001-09-19",8.7564,8.7874,8.3387,8.577,139950.0],["2001-09-20",8.5986,8.5986,8.0448,8.0448,104625.0],["2001-09-21",8.0138,8.0293,7.7044,7.9334,88425.0],["2001-09-24",8.0108,8.1778,8.0108,8.1191,77850.0],["2001-09-25",8.1191,8.8957,8.0974,8.8524,217575.0],["2001-09-26",8.7812,8.7936,8.1067,8.1067,205200.0],["2001-09-27",8.0448,8.3851,8.0138,8.2799,124425.0],["2001-09-28",8.2645,8.5708,8.2614,8.5553,59400.0],["2001-10-01",8.5863,8.6327,8.3697,8.3697,58950.0],["2001-10-02",8.3542,8.5894,8.3542,8.5089,35100.0],["2001-10-03",8.5399,8.6605,8.5399,8.6172,36900.0],["2001-10-04",8.6327,8.6636,8.5863,8.611,189900.0],["2001-10-05",8.611,8.611,8.3851,8.4811,136125.0],["2001-10-08",8.5089,8.5244,8.4625,8.4625,24750.0],["2001-10-09",8.478,8.5244,8.3542,8.3542,34200.0],["2001-10-10",8.3387,8.9112,8.3387,8.9112,93600.0],["2001-10-11",8.9422,9.0324,8.8614,9.0013,107775.0],["2001-10-12",8.9858,8.9858,8.8117,8.8459,35100.0],["2001-10-15",8.8676,9.2656,8.8676,9.2314,109125.0],["2001-10-16",8.9391,9.6698,8.9391,9.3433,187650.0],["2001-10-17",9.3123,9.3123,8.877,8.877,114075.0],["2001-10-18",8.8459,9.0169,8.7681,8.9205,260775.0],["2001-10-19",8.9391,8.9858,8.8365,8.8925,146700.0],["2001-10-22",8.9547,9.5361,8.9547,9.4024,111600.0],["2001-10-23",9.3589,9.362,9.2656,9.2656,89775.0],["2001-10-24",9.2656,9.3278,9.1723,9.219,116775.0],["2001-10-25",9.1879,9.4211,9.0013,9.4211,83925.0],["2001-10-26",9.4055,9.5765,9.3962,9.5144,85500.0],["2001-10-29",9.4833,9.4833,9.0635,9.0635,65250.0],["2001-10-30",9.0697,9.1008,8.8459,9.0697,100800.0],["2001-10-31",9.048,9.048,9.0075,9.048,63675.0],["2001-11-01",9.048,9.0946,8.9547,9.0946,65475.0],["2001-11-02",9.0946,9.1039,8.9485,8.9702,86400.0],["2001-11-05",8.908,9.0169,8.7059,8.8023,164025.0],["2001-11-06",8.8023,9.0666,8.7992,9.0666,111825.0],["2001-11-07",8.9733,9.0138,8.8023,8.821,91575.0],["2001-11-08",8.7992,9.0262,8.7992,8.9858,111825.0],["2001-11-09",8.9858,8.9858,8.7526,8.7557,77175.0],["2001-11-12",8.7557,8.7557,8.5691,8.5816,97200.0],["2001-11-13",8.5349,8.6282,8.3919,8.4572,178875.0],["2001-11-14",8.4883,8.7992,8.4883,8.7992,76500.0],["2001-11-15",8.8148,9.0231,8.7526,8.9951,78975.0],["2001-11-16",8.9391,9.1101,8.9391,9.0977,145350.0],["2001-11-19",9.048,9.3154,9.0355,9.3154,91125.0],["2001-11-20",9.3154,9.4335,9.3091,9.3744,201600.0],["2001-11-21",9.3433,9.3433,9.1941,9.1972,194175.0],["2001-11-23",9.1723,9.4242,9.1723,9.4242,26550.0],["2001-11-26",9.4522,9.6387,9.3775,9.5983,163575.0],["2001-11-27",9.5765,9.6543,9.561,9.6045,122400.0],["2001-11-28",9.5765,9.6014,9.39,9.418,90000.0],["2001-11-29",9.4335,9.6698,9.4024,9.6698,105075.0],["2001-11-30",9.6698,9.6698,9.39,9.4522,117000.0],["2001-12-03",9.4366,9.4397,9.2812,9.3091,100125.0],["2001-12-04",9.3278,9.5144,9.3185,9.5144,61200.0],["2001-12-05",9.5144,9.6854,9.5144,9.6543,104175.0],["2001-12-06",9.6387,9.732,9.5672,9.6014,62325.0],["2001-12-07",9.5454,9.8253,9.5454,9.8097,66375.0],["2001-12-10",9.7476,9.8564,9.7102,9.7196,125100.0],["2001-12-11",9.7196,9.8937,9.7009,9.8564,57375.0],["2001-12-12",9.8408,9.847,9.7786,9.7973,92250.0],["2001-12-13",9.7942,9.7942,9.7196,9.7196,36675.0],["2001-12-14",9.7227,10.0585,9.7227,9.9807,238500.0],["2001-12-17",9.9652,10.727,9.9652,10.727,160875.0],["2001-12-18",10.7114,10.7581,10.6026,10.7581,275175.0],["2001-12-19",10.8047,10.8824,10.7767,10.7767,212400.0],["2001-12-20",10.7581,10.8202,10.6959,10.6959,150975.0],["2001-12-21",10.7736,11.0223,10.7643,11.0223,744975.0],["2001-12-24",11.0472,11.0565,11.041,11.0534,164700.0],["2001-12-26",11.0534,11.0534,10.9446,10.9944,231975.0],["2001-12-27",10.9819,11.1094,10.9788,11.1063,101475.0],["2001-12-28",11.1063,11.1063,10.9011,10.9757,104625.0],["2001-12-31",10.9757,10.9757,10.727,10.727,107550.0],["2002-01-02",10.7581,10.7581,10.5373,10.6181,152550.0],["2002-01-03",10.6213,10.9446,10.6213,10.7736,175275.0],["2002-01-04",10.7581,10.8202,10.7207,10.7954,108225.0],["2002-01-07",10.7891,10.8202,10.7425,10.7425,123975.0],["2002-01-08",10.6959,10.8576,10.6492,10.8576,119925.0],["2002-01-09",10.8576,11.1001,10.8576,10.9602,157275.0],["2002-01-10",10.9291,10.9477,10.8202,10.8202,93375.0],["2002-01-11",10.814,11.0357,10.814,10.9264,69525.0],["2002-01-14",10.9264,10.9264,10.7235,10.7235,137250.0],["2002-01-15",10.7266,10.7266,10.4269,10.5986,139950.0],["2002-01-16",10.661,10.661,10.4893,10.5206,354150.0],["2002-01-17",10.5518,10.6454,10.405,10.6454,120375.0],["2002-01-18",10.6142,10.6735,10.5455,10.5518,153450.0],["2002-01-22",10.5643,10.6579,10.4269,10.4269,159075.0],["2002-01-23",10.4425,10.6142,10.4425,10.6142,98550.0],["2002-01-24",10.5955,10.6048,10.4893,10.5799,120825.0],["2002-01-25",10.583,10.6392,10.5518,10.6392,198675.0],["2002-01-28",10.6454,10.6954,10.6204,10.6454,191700.0],["2002-01-29",10.6517,10.7016,10.5955,10.6954,160875.0],["2002-01-30",10.6766,10.6891,10.5986,10.6548,143775.0],["2002-01-31",10.6548,10.661,10.5861,10.6142,270000.0],["2002-02-01",10.6142,10.8109,10.5674,10.7797,137925.0],["2002-02-04",10.7953,10.8796,10.7921,10.8078,127350.0],["2002-02-05",10.7921,10.8671,10.7235,10.8171,121050.0],["2002-02-06",10.8015,10.8265,10.5705,10.7765,142200.0],["2002-02-07",10.8015,10.8015,10.4893,10.4893,64575.0],["2002-02-08",10.4581,10.864,10.3801,10.864,95400.0],["2002-02-11",10.8171,11.3041,10.8171,11.2948,195975.0],["2002-02-12",11.2948,11.2948,11.0825,11.1636,121275.0],["2002-02-13",11.1512,11.4571,11.1293,11.4571,138600.0],["2002-02-14",11.4571,11.5351,11.3634,11.4103,128475.0],["2002-02-15",11.4009,11.5445,11.3478,11.5195,134550.0],["2002-02-19",11.5351,11.5351,11.2854,11.3135,94500.0],["2002-02-20",11.3229,11.3229,11.1886,11.301,335475.0],["2002-02-21",11.301,11.3947,11.1449,11.1605,98775.0],["2002-02-22",11.1449,11.3947,11.1418,11.3947,164025.0],["2002-02-25",11.3478,11.3947,11.2823,11.3135,56925.0],["2002-02-26",11.326,11.3791,11.2074,11.2417,126000.0],["2002-02-27",11.2417,11.3478,11.2292,11.276,91800.0],["2002-02-28",11.2635,11.2667,11.1449,11.1761,69975.0],["2002-03-01",11.223,11.2354,11.1824,11.2042,148725.0],["2002-03-04",11.2074,11.4259,11.2074,11.4259,244800.0],["2002-03-05",11.4571,11.5008,11.2386,11.2386,175275.0],["2002-03-06",11.2542,11.4352,11.2542,11.4165,175725.0],["2002-03-07",11.4103,11.5039,11.3666,11.4883,78750.0],["2002-03-08",11.4946,11.7724,11.4946,11.7225,146025.0],["2002-03-11",11.66,11.66,11.1761,11.2854,267975.0],["2002-03-12",11.2698,11.2698,11.02,11.1137,141075.0],["2002-03-13",11.1449,11.5039,11.1449,11.4883,254250.0],["2002-03-14",11.4883,11.5039,11.3634,11.4633,156150.0],["2002-03-15",11.2386,11.4883,11.2386,11.479,156375.0],["2002-03-18",11.4946,11.6788,11.3947,11.5913,119025.0],["2002-03-19",11.6288,11.9285,11.6069,11.9285,172350.0],["2002-03-20",11.8941,11.9722,11.8005,11.9441,433800.0],["2002-03-21",11.941,12.0596,11.941,12.0502,347175.0],["2002-03-22",12.0128,12.1439,11.9254,11.9504,226125.0],["2002-03-25",11.9472,12.0346,11.8473,11.8473,214875.0],["2002-03-26",11.8161,11.8567,11.6132,11.6912,133200.0],["2002-03-27",11.7068,11.7256,11.5258,11.6288,229050.0],["2002-03-28",11.66,11.7537,11.5508,11.5508,113175.0],["2002-04-01",11.582,12.0815,11.4196,11.9004,224325.0],["2002-04-02",11.8879,12.0659,11.7537,11.9254,186750.0],["2002-04-03",11.941,12.0971,11.8785,11.9254,184050.0],["2002-04-04",11.9098,12.1658,11.8536,12.1377,172350.0],["2002-04-05",12.1751,12.2376,12.0502,12.0502,90450.0],["2002-04-08",12.0034,12.2781,11.9784,12.2719,145125.0],["2002-04-09",12.2719,12.2719,12.1751,12.2532,164700.0],["2002-04-10",12.0815,12.3812,11.9878,12.3687,264375.0],["2002-04-11",12.3687,12.3687,12.187,12.2559,255600.0],["2002-04-12",12.281,12.281,12.1556,12.2183,359100.0],["2002-04-15",12.2214,12.2465,12.093,12.2183,128250.0],["2002-04-16",12.1713,12.3436,12.14,12.2026,399600.0],["2002-04-17",12.212,12.2214,12.118,12.118,280575.0],["2002-04-18",12.1306,12.1306,12.0303,12.0397,445050.0],["2002-04-19",12.0303,12.0554,11.8799,11.999,145350.0],["2002-04-22",11.952,11.952,11.8423,11.9175,137025.0],["2002-04-23",11.9175,11.9677,11.8235,11.9019,241200.0],["2002-04-24",11.8549,12.1086,11.8549,11.999,148500.0],["2002-04-25",12.0147,12.0303,11.9175,12.0147,224550.0],["2002-04-26",11.9833,11.9833,11.8737,11.8737,451125.0],["2002-04-29",11.7797,11.8737,11.3881,11.4194,629775.0],["2002-04-30",11.2471,11.3097,11.1531,11.2659,3965175.0],["2002-05-01",11.3724,11.4194,11.2471,11.3912,870300.0],["2002-05-02",11.41,11.6606,11.363,11.645,630000.0],["2002-05-03",11.6575,11.7327,11.3098,11.5886,666225.0],["2002-05-06",11.5917,11.6638,11.363,11.5447,793350.0],["2002-05-07",11.5134,11.6199,11.4821,11.4852,299025.0],["2002-05-08",11.5134,11.6669,11.5134,11.6638,259875.0],["2002-05-09",11.7797,11.811,11.6387,11.6544,426150.0],["2002-05-10",11.6544,11.6544,11.2314,11.2628,285750.0],["2002-05-13",11.2628,11.5604,11.1876,11.4977,306000.0],["2002-05-14",11.4821,11.717,11.4507,11.717,166950.0],["2002-05-15",11.717,11.9677,11.6982,11.9019,234450.0],["2002-05-16",11.9019,11.9363,11.7358,11.7484,254250.0],["2002-05-17",11.764,11.858,11.6293,11.858,138600.0],["2002-05-20",11.8893,11.8893,11.717,11.739,151200.0],["2002-05-21",11.739,11.7954,11.5447,11.6418,235350.0],["2002-05-22",11.6544,11.8173,11.6544,11.7358,249300.0],["2002-05-23",11.7484,11.9207,11.6606,11.8893,247050.0],["2002-05-24",11.905,11.9833,11.8267,11.8549,205425.0],["2002-05-28",11.858,11.905,11.7233,11.8486,257625.0],["2002-05-29",11.858,11.8737,11.7233,11.8235,293400.0],["2002-05-30",11.8423,11.9833,11.7484,11.8423,263925.0],["2002-05-31",11.8423,11.9833,11.8267,11.8737,232200.0],["2002-06-03",11.8737,11.8737,11.4163,11.4225,370800.0],["2002-06-04",11.4194,11.5134,11.3411,11.5134,333900.0],["2002-06-05",11.4977,11.5447,11.4664,11.4977,117450.0],["2002-06-06",11.4821,11.4883,11.1218,11.1218,94725.0],["2002-06-07",11.0904,11.3254,11.0341,11.3097,140400.0],["2002-06-10",11.3254,11.3505,11.2408,11.2502,112725.0],["2002-06-11",11.2314,11.2314,10.8868,10.8962,228600.0],["2002-06-12",10.8179,10.9025,10.5579,10.8085,276975.0],["2002-06-13",10.8085,10.8555,10.4012,10.42,352575.0],["2002-06-14",10.3855,10.6049,10.2602,10.4952,370800.0],["2002-06-17",10.5015,10.6362,10.4012,10.5892,432000.0],["2002-06-18",10.5892,10.7772,10.5641,10.7302,257400.0],["2002-06-19",10.7239,10.9338,10.6894,10.7302,364950.0],["2002-06-20",10.8085,10.9651,10.655,10.6675,238050.0],["2002-06-21",10.7458,10.8461,10.6518,10.7458,1202850.0],["2002-06-24",10.7458,10.9651,10.7458,10.8022,538650.0],["2002-06-25",10.8555,10.962,10.4043,10.4043,260550.0],["2002-06-26",10.3386,10.4639,9.9156,10.4639,553050.0],["2002-06-27",10.5422,10.5422,10.3354,10.4482,385875.0],["2002-06-28",10.4482,10.5422,10.3699,10.4952,624375.0],["2002-07-01",10.4889,10.4952,10.3229,10.326,233100.0],["2002-07-02",10.326,10.326,9.9783,9.9814,208350.0],["2002-07-03",9.9814,10.0817,9.7809,9.9156,397800.0],["2002-07-05",9.925,10.1506,9.9219,10.0817,170550.0],["2002-07-08",10.0754,10.1976,10.0409,10.0691,544050.0],["2002-07-09",10.0723,10.1819,9.9626,9.9657,141075.0],["2002-07-10",9.9939,9.9939,9.7433,9.7621,129150.0],["2002-07-11",9.803,9.803,9.4568,9.589,231750.0],["2002-07-12",9.5985,9.6299,9.3782,9.4694,168750.0],["2002-07-15",9.4631,9.4631,9.032,9.2775,340875.0],["2002-07-16",9.2523,9.2586,8.9376,8.9376,198450.0],["2002-07-17",8.9407,9.3939,8.8967,9.1107,315675.0],["2002-07-18",9.2208,9.3782,9.0635,9.3782,554400.0],["2002-07-19",9.4096,9.567,9.2365,9.29,642375.0],["2002-07-22",9.29,9.4254,8.9061,9.2019,397800.0],["2002-07-23",9.2019,9.2019,8.5946,8.7708,287325.0],["2002-07-24",8.7488,9.2838,8.5694,9.268,352575.0],["2002-07-25",9.268,9.7558,9.2428,9.5859,424350.0],["2002-07-26",9.6142,9.6299,9.3467,9.5701,171675.0],["2002-07-29",9.6016,10.2593,9.6016,10.2593,271800.0],["2002-07-30",10.2279,10.2279,9.6677,9.9761,346275.0],["2002-07-31",9.973,10.0705,9.803,9.803,185400.0],["2002-08-01",9.803,9.866,9.6582,9.6834,161775.0],["2002-08-02",9.6929,9.7086,9.2995,9.3215,176850.0],["2002-08-05",9.2995,9.5229,9.1579,9.1988,268875.0],["2002-08-06",9.2303,9.7432,9.2303,9.718,255150.0],["2002-08-07",9.7275,9.8502,9.4568,9.7243,121275.0],["2002-08-08",9.6299,9.9006,9.6299,9.8628,228150.0],["2002-08-09",9.8628,9.8722,9.6457,9.8597,352575.0],["2002-08-12",9.8502,9.8974,9.6614,9.8628,247050.0],["2002-08-13",9.4411,9.5355,9.1264,9.1516,786150.0],["2002-08-14",9.1516,9.3813,8.9061,9.3813,309600.0],["2002-08-15",9.46,9.46,9.2712,9.3278,180675.0],["2002-08-16",9.3152,9.6299,9.2365,9.5166,193950.0],["2002-08-19",9.5198,9.7086,9.5198,9.6299,131850.0],["2002-08-20",9.6236,9.6268,9.3467,9.46,184950.0],["2002-08-21",9.4694,9.5418,9.331,9.5418,144675.0],["2002-08-22",9.5513,9.567,9.3939,9.5103,116775.0],["2002-08-23",9.5009,9.5827,9.2838,9.2838,121275.0],["2002-08-26",9.2837,9.5481,9.1327,9.5355,179325.0],["2002-08-27",9.567,9.5764,9.4096,9.4411,159300.0],["2002-08-28",9.4568,9.5166,9.3782,9.4789,216450.0],["2002-08-29",9.504,9.6645,9.4285,9.6614,378450.0],["2002-08-30",9.6614,9.9604,9.6614,9.803,330075.0],["2002-09-03",9.7715,9.803,9.4254,9.7432,482850.0],["2002-09-04",9.7747,9.8502,9.6929,9.8062,392175.0],["2002-09-05",9.7873,9.8534,9.6614,9.696,168300.0],["2002-09-06",9.7055,10.039,9.7055,9.9761,159975.0],["2002-09-09",9.9698,10.0296,9.6929,9.9729,326475.0],["2002-09-10",9.9792,10.5111,9.9792,10.4482,547875.0],["2002-09-11",10.4482,10.4733,10.3852,10.3852,135900.0],["2002-09-12",10.338,10.4167,10.2216,10.3412,356625.0],["2002-09-13",10.3726,10.4765,10.2939,10.4041,549675.0],["2002-09-16",10.2593,10.3349,10.0705,10.2625,382725.0],["2002-09-17",10.2342,10.3852,10.2342,10.2593,249525.0],["2002-09-18",10.2562,10.4324,10.187,10.3128,464175.0],["2002-09-19",10.2971,10.3821,10.1964,10.231,200025.0],["2002-09-20",10.231,10.2625,9.8502,10.0076,694800.0],["2002-09-23",10.0076,10.0076,9.3908,9.4159,778725.0],["2002-09-24",9.4159,9.4254,9.1893,9.2302,346050.0],["2002-09-25",9.2523,9.3247,9.0949,9.1264,657225.0],["2002-09-26",9.1358,9.5575,9.0949,9.5418,436275.0],["2002-09-27",9.4726,9.5827,8.796,8.8086,1088775.0],["2002-09-30",8.7488,9.1201,8.5442,8.9848,528525.0],["2002-10-01",8.9848,9.1893,8.6858,9.1705,523350.0],["2002-10-02",9.1579,9.3152,9.0509,9.0572,365175.0],["2002-10-03",9.0477,9.2303,8.9565,9.01,248400.0],["2002-10-04",8.969,8.9753,8.6418,8.8117,370125.0],["2002-10-07",8.7802,8.9281,8.6764,8.6764,297900.0],["2002-10-08",8.6858,8.8463,8.6858,8.796,283275.0],["2002-10-09",8.7645,8.7645,8.1666,8.1886,330525.0],["2002-10-10",8.1316,8.6695,8.1316,8.641,362025.0],["2002-10-11",8.7201,9.1758,8.6442,9.141,371475.0],["2002-10-14",9.122,9.1916,8.9385,9.046,274050.0],["2002-10-15",9.065,9.6187,9.065,9.6187,334575.0],["2002-10-16",9.546,9.6219,8.9226,8.9859,256725.0],["2002-10-17",9.0967,9.5238,8.8594,9.5143,379350.0],["2002-10-18",9.5175,9.6978,9.4764,9.682,453150.0],["2002-10-21",9.6504,9.9415,9.5871,9.9225,327150.0],["2002-10-22",9.913,9.9193,9.7137,9.8117,276750.0],["2002-10-23",9.7833,9.9035,9.6029,9.8719,339525.0],["2002-10-24",9.8719,9.8719,9.5871,9.6346,304200.0],["2002-10-25",9.6282,9.644,9.4922,9.5523,241425.0],["2002-10-28",9.5713,9.6441,9.4922,9.5048,211275.0],["2002-10-29",9.5017,9.5238,9.2391,9.4732,323100.0],["2002-10-30",9.4605,9.6346,9.4099,9.5713,303750.0],["2002-10-31",9.5681,9.5808,9.4416,9.5048,189450.0],["2002-11-01",9.4922,9.5238,9.4194,9.5175,316350.0],["2002-11-04",9.5396,9.7295,9.5017,9.6472,347400.0],["2002-11-05",9.6441,9.6504,9.4574,9.4922,278775.0],["2002-11-06",9.4985,9.5618,9.4542,9.4922,432900.0],["2002-11-07",9.4605,9.47,9.3182,9.3561,188325.0],["2002-11-08",9.3498,9.47,9.3466,9.4226,235575.0],["2002-11-11",9.4131,9.4447,9.1473,9.1758,148500.0],["2002-11-12",9.1821,9.2232,9.1125,9.1758,306450.0],["2002-11-13",9.1694,9.2074,8.9575,9.1125,254475.0],["2002-11-14",9.1441,9.3245,9.1441,9.3055,275625.0],["2002-11-15",9.2549,9.5555,9.2232,9.5396,443475.0],["2002-11-18",9.546,9.5586,9.3213,9.4194,279225.0],["2002-11-19",9.3973,9.6947,9.3973,9.5333,612450.0],["2002-11-20",9.5238,9.7137,9.5238,9.6504,453150.0],["2002-11-21",9.682,9.951,9.6314,9.9351,286875.0],["2002-11-22",9.9288,10.1408,9.8877,10.1218,162675.0],["2002-11-25",10.1883,10.473,10.1313,10.473,353250.0],["2002-11-26",10.4635,10.5395,10.2832,10.5363,396225.0],["2002-11-27",10.5616,10.9793,10.5047,10.9382,420300.0],["2002-11-29",10.9065,10.9287,10.7388,10.742,203175.0],["2002-12-02",10.7736,11.0204,10.7736,10.8527,479925.0],["2002-12-03",10.8053,10.8053,10.5205,10.6312,389475.0],["2002-12-04",10.6154,10.7103,10.549,10.5648,405900.0],["2002-12-05",10.5521,10.5616,10.2199,10.2484,297000.0],["2002-12-06",10.2357,10.2357,10.0965,10.2294,365625.0],["2002-12-09",10.2136,10.2136,10.0933,10.1408,311625.0],["2002-12-10",10.144,10.1883,10.0142,10.0775,303525.0],["2002-12-11",10.0775,10.2231,10.0301,10.2041,402075.0],["2002-12-12",10.2041,10.3496,10.1756,10.3275,216450.0],["2002-12-13",10.299,10.3022,9.8877,9.8877,198675.0],["2002-12-16",9.9193,10.1725,9.9193,10.125,306675.0],["2002-12-17",10.1218,10.1788,10.0712,10.1756,362025.0],["2002-12-18",10.1471,10.2009,10.0459,10.0997,191700.0],["2002-12-19",10.125,10.3465,10.106,10.1503,326925.0],["2002-12-20",10.1661,10.1883,10.0459,10.1725,281025.0],["2002-12-23",10.1693,10.3971,10.1313,10.3781,653625.0],["2002-12-24",10.3781,10.4066,10.3148,10.3307,79875.0],["2002-12-26",10.3465,10.4952,10.3465,10.4129,101250.0],["2002-12-27",10.4098,10.4098,10.2199,10.2199,220275.0],["2002-12-30",10.2199,10.5047,10.1724,10.3813,302175.0],["2002-12-31",10.3465,10.5078,10.3465,10.3465,272250.0],["2003-01-02",10.3465,10.6882,10.3465,10.6819,360000.0],["2003-01-03",10.6787,10.916,10.5996,10.7736,348975.0],["2003-01-06",10.7262,10.8021,10.6977,10.6977,220275.0],["2003-01-07",10.6882,10.6882,10.4414,10.6629,234225.0],["2003-01-08",9.4922,10.1408,9.3656,10.0522,1544625.0],["2003-01-09",10.0301,10.1851,9.8402,10.125,540225.0],["2003-01-10",10.1155,10.3465,10.0934,10.1725,356175.0],["2003-01-13",10.2011,10.2487,10.1375,10.1724,721800.0],["2003-01-14",10.1693,10.2265,10.1693,10.1915,324675.0],["2003-01-15",9.8515,9.8801,9.6926,9.7244,1143900.0],["2003-01-16",9.6926,9.772,9.5972,9.629,549000.0],["2003-01-17",9.6227,9.6227,9.5337,9.5369,243000.0],["2003-01-21",9.5337,9.5369,9.3367,9.3367,534150.0],["2003-01-22",9.3049,9.3335,9.1047,9.1841,1023975.0],["2003-01-23",9.2159,9.3748,9.1206,9.3112,600300.0],["2003-01-24",9.3112,9.5337,9.1206,9.2064,612225.0],["2003-01-27",9.1841,9.2413,9.0093,9.0761,352800.0],["2003-01-28",9.0761,9.1682,8.8663,8.9998,521775.0],["2003-01-29",8.9903,9.0379,8.771,8.9458,624375.0],["2003-01-30",9.1365,9.1365,8.9935,9.1047,585900.0],["2003-01-31",9.1523,9.2954,9.0761,9.2667,416025.0],["2003-02-03",9.2731,9.3081,9.2064,9.2318,404775.0],["2003-02-04",9.1905,9.2795,9.0252,9.2032,856800.0],["2003-02-05",9.2064,9.2636,9.0602,9.1015,296775.0],["2003-02-06",9.0983,9.1047,8.9299,8.9362,250650.0],["2003-02-07",8.9617,8.9935,8.7233,8.7233,341550.0],["2003-02-10",8.7074,8.7138,8.5263,8.6375,779400.0],["2003-02-11",8.6375,8.8028,8.5771,8.7074,555975.0],["2003-02-12",8.6915,8.7074,8.5676,8.5676,350775.0],["2003-02-13",8.5676,8.5676,8.4055,8.4468,677700.0],["2003-02-14",8.4214,8.6598,8.4214,8.6598,468225.0],["2003-02-18",8.6598,8.879,8.6375,8.879,326025.0],["2003-02-19",8.879,8.879,8.6757,8.7774,413550.0],["2003-02-20",8.7774,8.8441,8.6312,8.8187,434925.0],["2003-02-21",8.8187,8.9935,8.8187,8.8854,770400.0],["2003-02-24",8.8854,8.8854,8.7233,8.7392,690750.0],["2003-02-25",8.7074,8.8949,8.6121,8.8663,628875.0],["2003-02-26",8.8632,8.8632,8.6757,8.6916,295875.0],["2003-02-27",8.6915,8.8314,8.682,8.7996,261900.0],["2003-02-28",8.8028,8.8568,8.7392,8.8091,313425.0],["2003-03-03",8.8187,8.9299,8.7424,8.8409,390825.0],["2003-03-04",8.8409,8.8695,8.771,8.8187,358200.0],["2003-03-05",8.8091,8.8091,8.7392,8.7678,490275.0],["2003-03-06",8.7456,8.7456,8.5644,8.6788,317025.0],["2003-03-07",8.6439,8.7138,8.5517,8.6407,284850.0],["2003-03-10",8.6089,8.6089,8.3896,8.4691,316575.0],["2003-03-11",8.4691,8.5803,8.431,8.4691,362025.0],["2003-03-12",8.4373,8.5485,8.2689,8.5009,582075.0],["2003-03-13",8.5486,8.9299,8.5327,8.8854,684000.0],["2003-03-14",8.8918,9.0093,8.7551,8.949,727200.0],["2003-03-17",8.9299,9.1047,8.8822,9.0951,503325.0],["2003-03-18",9.0951,9.2223,9.057,9.1523,357075.0],["2003-03-19",9.1523,9.1841,9.0411,9.146,324225.0],["2003-03-20",9.1206,9.1523,8.9394,9.1523,602100.0],["2003-03-21",9.1714,9.486,9.0538,9.486,380475.0],["2003-03-24",9.4384,9.4542,9.2318,9.3748,531450.0],["2003-03-25",9.3589,9.4542,9.2954,9.4542,415350.0],["2003-03-26",9.4511,9.4511,9.2159,9.2826,342000.0],["2003-03-27",9.2509,9.343,9.1079,9.343,189675.0],["2003-03-28",9.343,9.3589,9.1746,9.2795,240750.0],["2003-03-31",9.2477,9.3557,9.1396,9.2159,335925.0],["2003-04-01",9.2,9.2795,9.0983,9.2795,279900.0],["2003-04-02",9.2795,9.6163,9.2763,9.5496,343800.0],["2003-04-03",9.5623,9.5845,9.4225,9.5337,244575.0],["2003-04-04",9.5019,9.6227,9.5019,9.5496,280800.0],["2003-04-07",9.6131,9.8515,9.6131,9.7275,316350.0],["2003-04-08",9.7307,9.7307,9.4765,9.6036,476100.0],["2003-04-09",9.6036,9.7593,9.5178,9.6036,201600.0],["2003-04-10",9.5814,9.7625,9.5814,9.6735,193950.0],["2003-04-11",9.6767,9.7757,9.4341,9.5011,691875.0],["2003-04-14",9.4979,9.5139,9.3287,9.4181,485100.0],["2003-04-15",9.4181,9.482,9.2298,9.4788,445500.0],["2003-04-16",9.897,10.743,9.897,10.3376,1151325.0],["2003-04-17",10.3376,10.4876,10.2705,10.3759,552600.0],["2003-04-21",10.3759,10.5227,10.3759,10.4397,240525.0],["2003-04-22",10.3919,10.3919,10.344,10.3599,624825.0],["2003-04-23",10.3599,10.3727,10.2801,10.3344,333225.0],["2003-04-24",10.3344,10.3344,10.0566,10.0854,383175.0],["2003-04-25",10.0854,10.1524,10.0087,10.0534,363375.0],["2003-04-28",10.0534,10.2801,10.0534,10.1971,446625.0],["2003-04-29",10.2003,10.2226,10.1077,10.1971,595575.0],["2003-04-30",10.1971,10.1971,10.1045,10.1684,462825.0],["2003-05-01",10.1684,10.1684,9.9768,10.1333,238050.0],["2003-05-02",10.1301,10.5994,10.1301,10.5355,845100.0],["2003-05-05",10.5355,10.5834,10.3791,10.5164,358650.0],["2003-05-06",10.5355,10.7941,10.4972,10.7941,383175.0],["2003-05-07",10.775,10.775,10.5834,10.6089,281925.0],["2003-05-08",10.5834,10.6632,10.4717,10.5419,185625.0],["2003-05-09",10.5419,10.7558,10.5419,10.7143,166500.0],["2003-05-12",10.7015,10.8388,10.6313,10.8228,142875.0],["2003-05-13",10.759,10.759,10.6058,10.6951,173250.0],["2003-05-14",10.7111,10.7207,10.4717,10.5962,250650.0],["2003-05-15",10.5674,10.6313,10.5419,10.5674,321075.0],["2003-05-16",10.5674,10.5834,10.3599,10.3599,211275.0],["2003-05-19",10.344,10.3759,10.2386,10.2801,164925.0],["2003-05-20",10.2897,10.3408,10.2003,10.3344,327600.0],["2003-05-21",10.2961,10.2961,10.1811,10.2482,191025.0],["2003-05-22",10.2163,10.3248,10.1843,10.2961,135450.0],["2003-05-23",10.3056,10.4238,10.2641,10.3503,108000.0],["2003-05-27",10.2961,10.51,10.2865,10.51,141525.0],["2003-05-28",10.4876,10.7494,10.4876,10.6313,286650.0],["2003-05-29",10.6153,10.7143,10.5866,10.7143,379575.0],["2003-05-30",10.743,11.1006,10.743,11.0112,396000.0],["2003-06-02",11.0304,11.1677,10.9186,10.9282,258075.0],["2003-06-03",10.8707,10.9569,10.8707,10.9346,379125.0],["2003-06-04",10.9506,11.174,10.9346,11.174,337725.0],["2003-06-05",11.1485,11.4135,11.0783,11.3879,254700.0],["2003-06-06",11.3656,11.5412,11.2634,11.2634,325125.0],["2003-06-09",11.2507,11.2698,11.0846,11.091,135675.0],["2003-06-10",11.1102,11.1485,11.0336,11.1485,114750.0],["2003-06-11",11.1421,11.257,11.1102,11.257,312300.0],["2003-06-12",11.2858,11.4326,11.2379,11.4262,268875.0],["2003-06-13",11.4262,11.4454,11.2602,11.2954,188550.0],["2003-06-16",11.2954,11.5093,11.2954,11.4933,221850.0],["2003-06-17",11.5252,11.5635,11.4294,11.5412,285300.0],["2003-06-18",11.5093,11.621,11.4741,11.621,236250.0],["2003-06-19",11.621,11.7742,11.6178,11.6625,381600.0],["2003-06-20",11.688,11.7008,11.637,11.6401,217125.0],["2003-06-23",11.621,11.621,11.4294,11.4358,310275.0],["2003-06-24",11.4358,11.4869,11.3592,11.4486,124425.0],["2003-06-25",11.4486,11.4869,11.3656,11.4231,173475.0],["2003-06-26",11.4231,11.4294,11.273,11.3017,302400.0],["2003-06-27",11.3177,11.4933,11.3081,11.4646,293625.0],["2003-06-30",11.4869,11.6529,11.4358,11.5699,244800.0],["2003-07-01",11.5571,11.5571,11.206,11.2507,406575.0],["2003-07-02",11.2538,11.5476,11.2507,11.5029,419625.0],["2003-07-03",11.4933,11.554,11.4773,11.4933,218025.0],["2003-07-07",11.5571,11.7519,11.5571,11.5986,261900.0],["2003-07-08",11.6018,11.9498,11.6018,11.9498,255375.0],["2003-07-09",11.9402,11.9434,11.621,11.7487,358875.0],["2003-07-10",11.7168,11.7168,11.3911,11.4262,270000.0],["2003-07-11",11.4102,11.5032,11.4102,11.4102,391275.0],["2003-07-14",11.4583,11.4839,11.4198,11.4359,355050.0],["2003-07-15",11.4583,11.6218,11.4262,11.6218,399150.0],["2003-07-16",11.6025,11.9647,11.6025,11.9551,510525.0],["2003-07-17",11.875,11.875,11.6538,11.75,311400.0],["2003-07-18",11.7948,11.9711,11.7852,11.891,251100.0],["2003-07-21",11.8814,11.9583,11.7564,11.9583,399150.0],["2003-07-22",11.9455,11.9455,11.7468,11.8782,1218600.0],["2003-07-23",11.875,11.875,11.8269,11.8589,308475.0],["2003-07-24",11.875,11.875,11.7051,11.7852,427275.0],["2003-07-25",11.7948,11.8589,11.7211,11.8109,287550.0],["2003-07-28",11.8109,11.8589,11.7371,11.798,374850.0],["2003-07-29",11.798,11.8461,11.7628,11.7948,289125.0],["2003-07-30",11.8141,11.8429,11.6314,11.6891,320625.0],["2003-07-31",11.6987,11.875,11.6827,11.8589,528750.0],["2003-08-01",11.8589,11.8589,11.6185,11.6666,272250.0],["2003-08-04",11.6987,11.6987,11.3974,11.5737,261450.0],["2003-08-05",11.5865,11.6089,11.5064,11.6089,248850.0],["2003-08-06",11.6025,11.6121,11.4743,11.4936,204300.0],["2003-08-07",11.4743,11.4743,11.3269,11.3461,263475.0],["2003-08-08",11.3782,11.4262,11.3141,11.3461,245475.0],["2003-08-11",11.3782,11.4711,11.3397,11.4487,140175.0],["2003-08-12",11.4423,11.6346,11.4262,11.6314,159300.0],["2003-08-13",11.6186,11.8109,11.6186,11.8109,184725.0],["2003-08-14",11.8109,11.8621,11.7884,11.8589,230850.0],["2003-08-15",11.875,11.907,11.8269,11.8429,80775.0],["2003-08-18",11.8429,12.3365,11.8429,12.3269,460575.0],["2003-08-19",12.6282,12.9487,12.5096,12.673,915975.0],["2003-08-20",12.6442,12.6442,12.5416,12.6089,361125.0],["2003-08-21",12.6121,12.8173,12.6121,12.8045,226350.0],["2003-08-22",12.7948,12.8173,12.532,12.5737,265050.0],["2003-08-25",12.5641,12.5737,12.2564,12.2756,352350.0],["2003-08-26",12.2596,12.2916,12.0705,12.2436,293625.0],["2003-08-27",12.2596,12.3012,12.2019,12.2788,183600.0],["2003-08-28",12.2852,12.3044,12.0577,12.3012,285975.0],["2003-08-29",12.2916,12.5032,12.2756,12.4295,131850.0],["2003-09-02",12.4615,12.7243,12.4615,12.6987,255825.0],["2003-09-03",12.7243,12.8205,12.6955,12.7564,389475.0],["2003-09-04",12.7564,12.8205,12.7403,12.8173,282600.0],["2003-09-05",12.8044,12.8109,12.4743,12.4903,232875.0],["2003-09-08",12.4839,12.7724,12.4807,12.5128,270000.0],["2003-09-09",12.5,12.5,12.3173,12.3525,192375.0],["2003-09-10",12.3333,12.3333,12.1762,12.1762,177750.0],["2003-09-11",12.1859,12.4198,12.1666,12.4038,220725.0],["2003-09-12",12.3782,12.6121,12.3237,12.5064,380025.0],["2003-09-15",12.5064,12.6474,12.4391,12.5673,415575.0],["2003-09-16",12.548,12.6346,12.4679,12.5865,337725.0],["2003-09-17",12.5801,12.5801,12.4359,12.4871,134325.0],["2003-09-18",12.4871,12.6442,12.4391,12.625,114075.0],["2003-09-19",12.5961,12.6923,12.5801,12.6442,246825.0],["2003-09-22",12.6121,12.6121,12.4038,12.4519,171000.0],["2003-09-23",12.4359,12.5801,12.3718,12.5673,195525.0],["2003-09-24",12.5577,12.5961,12.3397,12.3429,349425.0],["2003-09-25",12.375,12.3974,11.923,11.9423,360000.0],["2003-09-26",11.9583,11.9583,11.7211,11.7243,290700.0],["2003-09-29",11.7307,11.8653,11.5384,11.8557,281475.0],["2003-09-30",11.8557,11.8557,11.5897,11.6794,237600.0],["2003-10-01",11.6923,12.1314,11.6827,12.1025,230175.0],["2003-10-02",12.1057,12.1378,11.7852,11.8109,546750.0],["2003-10-03",11.875,12.0064,11.8718,11.9423,394875.0],["2003-10-06",12.0192,12.0256,11.9711,12.0,303075.0],["2003-10-07",11.9839,12.0448,11.923,12.0416,325800.0],["2003-10-08",12.0673,12.0833,11.8493,11.9359,356625.0],["2003-10-09",11.8045,12.0577,11.6859,11.9551,375750.0],["2003-10-10",11.968,12.0001,11.8972,11.9358,206550.0],["2003-10-13",11.968,12.0806,11.9101,11.9454,240300.0],["2003-10-14",11.9454,11.968,11.7749,11.7749,534825.0],["2003-10-15",11.7814,11.7814,11.5465,11.7363,770175.0],["2003-10-16",12.4666,12.8269,12.4023,12.4505,2461725.0],["2003-10-17",12.4345,12.724,12.2575,12.724,772425.0],["2003-10-20",12.7079,12.7176,12.3605,12.4345,528300.0],["2003-10-21",12.4023,12.4184,12.1031,12.1739,365400.0],["2003-10-22",12.1449,12.1449,11.791,11.7942,400050.0],["2003-10-23",11.7749,11.8425,11.6977,11.7653,330975.0],["2003-10-24",11.7427,11.8586,11.6945,11.7427,345150.0],["2003-10-27",11.7428,11.9744,11.7428,11.9551,203175.0],["2003-10-28",11.9873,11.9937,11.7653,11.82,241200.0],["2003-10-29",11.8007,11.8264,11.7428,11.7814,331200.0],["2003-10-30",11.791,11.9229,11.7556,11.9068,672300.0],["2003-10-31",11.9197,11.9615,11.7781,11.9615,374625.0],["2003-11-03",11.9615,12.1932,11.9615,12.0484,419850.0],["2003-11-04",12.0323,12.2897,12.0162,12.161,266175.0],["2003-11-05",12.1546,12.2157,11.9551,12.1932,217575.0],["2003-11-06",12.1932,12.3476,12.1224,12.3186,218925.0],["2003-11-07",12.3862,12.4763,12.2736,12.28,247725.0],["2003-11-10",12.2253,12.2639,11.9422,11.9422,213750.0],["2003-11-11",11.9358,11.9422,11.7588,11.7878,274275.0],["2003-11-12",11.8007,11.9937,11.7749,11.9937,254925.0],["2003-11-13",11.9969,12.2575,11.9036,12.2253,384750.0],["2003-11-14",12.2253,12.2639,12.0966,12.1353,273375.0],["2003-11-17",12.0966,12.1932,11.8393,12.1835,413325.0],["2003-11-18",12.2093,12.3025,12.087,12.1964,418725.0],["2003-11-19",12.1867,12.3798,12.1127,12.3572,372150.0],["2003-11-20",12.354,12.4409,12.1964,12.2832,443250.0],["2003-11-21",12.3058,12.457,12.3058,12.3637,384975.0],["2003-11-24",12.3637,12.5792,12.3605,12.5503,504675.0],["2003-11-25",12.6114,12.843,12.6017,12.8044,241650.0],["2003-11-26",12.8044,12.8302,12.6564,12.7015,294075.0],["2003-11-28",12.7144,12.7562,12.7015,12.7015,123075.0],["2003-12-01",12.7336,13.0682,12.7336,13.0682,354150.0],["2003-12-02",13.0457,13.1422,13.0296,13.0972,470700.0],["2003-12-03",13.1036,13.3449,13.1036,13.1583,386775.0],["2003-12-04",13.1712,13.2388,13.0232,13.2355,572625.0],["2003-12-05",13.2355,13.2355,13.1294,13.1905,424575.0],["2003-12-08",13.1905,13.3578,13.1905,13.3192,333675.0],["2003-12-09",13.3385,13.48,13.3095,13.3996,713250.0],["2003-12-10",13.4157,13.4157,13.1133,13.1262,190800.0],["2003-12-11",13.1422,13.4607,13.1422,13.3964,166050.0],["2003-12-12",13.4093,13.5315,13.3674,13.4607,261225.0],["2003-12-15",13.6216,13.6313,13.287,13.287,202050.0],["2003-12-16",13.3192,13.3353,13.0554,13.2227,255825.0],["2003-12-17",13.287,13.287,12.9942,13.1519,341100.0],["2003-12-18",13.1519,13.4414,13.1487,13.4414,336150.0],["2003-12-19",13.4414,13.4414,13.1422,13.3996,568575.0],["2003-12-22",13.3835,13.3996,13.2709,13.3996,153000.0],["2003-12-23",13.3835,13.4543,13.2323,13.2806,260100.0],["2003-12-24",13.2709,13.2709,13.1551,13.1648,99000.0],["2003-12-26",13.1776,13.2838,13.1583,13.2581,105525.0],["2003-12-29",13.2548,13.4446,13.2387,13.3996,228150.0],["2003-12-30",13.3674,13.4704,13.3224,13.4318,134775.0],["2003-12-31",13.4157,13.48,13.287,13.3803,250650.0],["2004-01-02",13.3803,13.5122,13.3063,13.3127,226125.0],["2004-01-05",13.3932,13.657,13.3932,13.6538,286650.0],["2004-01-06",13.6248,13.6248,13.3996,13.3996,344025.0],["2004-01-07",13.39,13.509,13.3385,13.4704,328725.0],["2004-01-08",13.5026,13.5926,13.4736,13.5476,167850.0],["2004-01-09",13.48,13.48,13.3385,13.3514,318825.0],["2004-01-12",13.3674,13.5283,13.3256,13.5283,343350.0],["2004-01-13",13.5122,13.5573,13.396,13.5412,164925.0],["2004-01-14",13.5412,13.7801,13.5412,13.7801,157050.0],["2004-01-15",13.7801,14.0093,13.7801,13.8801,357975.0],["2004-01-16",13.9608,14.0383,13.9027,13.9738,168075.0],["2004-01-20",13.9415,14.048,13.8575,13.9124,359775.0],["2004-01-21",13.8963,13.8963,13.7607,13.8285,155250.0],["2004-01-22",13.8285,13.9931,13.6865,13.8575,328050.0],["2004-01-23",13.8898,13.8898,13.7994,13.8737,180450.0],["2004-01-26",13.8737,13.9447,13.8446,13.8931,340875.0],["2004-01-27",13.8737,13.8737,13.6703,13.7349,353700.0],["2004-01-28",13.751,13.7865,13.6542,13.6994,254475.0],["2004-01-29",13.7187,13.7187,13.4928,13.638,348075.0],["2004-01-30",13.6219,13.6219,13.3637,13.4605,536850.0],["2004-02-02",13.4767,13.5573,13.3798,13.4218,280800.0],["2004-02-03",13.425,13.5864,13.425,13.5574,367200.0],["2004-02-04",13.5573,13.5573,13.3185,13.3185,535725.0],["2004-02-05",13.3379,13.4476,13.3379,13.4476,221175.0],["2004-02-06",13.4637,13.8479,13.4637,13.793,230625.0],["2004-02-09",13.7736,13.8188,13.6962,13.8188,168750.0],["2004-02-10",13.8091,13.8801,13.7381,13.8801,473400.0],["2004-02-11",13.864,13.9576,13.8317,13.8446,279450.0],["2004-02-12",13.8414,13.8414,13.7381,13.7833,285300.0],["2004-02-13",13.793,13.822,13.6542,13.7381,190575.0],["2004-02-17",13.7833,13.8801,13.7833,13.8737,123075.0],["2004-02-18",13.8705,13.9286,13.722,13.7413,195300.0],["2004-02-19",13.7736,13.8091,13.5574,13.5574,178425.0],["2004-02-20",13.5896,13.6897,13.5573,13.5703,253350.0],["2004-02-23",13.6025,13.6348,13.4799,13.5348,252225.0],["2004-02-24",13.5251,13.7187,13.4767,13.7155,353475.0],["2004-02-25",13.6929,13.8188,13.6865,13.8188,269775.0],["2004-02-26",13.8156,13.9124,13.7639,13.8446,175050.0],["2004-02-27",13.5961,13.8317,13.5961,13.751,172800.0],["2004-03-01",13.7672,13.8963,13.751,13.8608,242100.0],["2004-03-02",13.8672,13.8931,13.8188,13.8479,342450.0],["2004-03-03",13.8317,13.8801,13.6542,13.8705,174150.0],["2004-03-04",13.864,13.8801,13.7704,13.8801,103500.0],["2004-03-05",13.8479,13.9382,13.8091,13.8963,146250.0],["2004-03-08",13.8801,13.9415,13.651,13.651,179550.0],["2004-03-09",13.6542,13.6542,13.4186,13.5574,177750.0],["2004-03-10",13.5509,13.5832,13.2539,13.283,284850.0],["2004-03-11",13.2507,13.2507,12.9763,12.9796,170550.0],["2004-03-12",12.9925,13.0086,12.844,12.9763,502425.0],["2004-03-15",12.9925,13.0054,12.8634,12.8956,439875.0],["2004-03-16",13.0732,13.1668,12.9925,13.0247,684000.0],["2004-03-17",13.0441,13.1829,13.0441,13.1087,423900.0],["2004-03-18",13.1345,13.3314,12.9344,13.2701,504000.0],["2004-03-19",13.2701,13.2959,13.1539,13.2346,588375.0],["2004-03-22",13.2346,13.241,13.1054,13.2346,355950.0],["2004-03-23",13.5509,13.5509,13.2572,13.3637,442125.0],["2004-03-24",13.3637,13.4541,13.3604,13.4121,780525.0],["2004-03-25",13.4121,13.722,13.4121,13.5929,339525.0],["2004-03-26",13.609,13.7284,13.5864,13.6865,293175.0],["2004-03-29",13.7187,13.8801,13.7187,13.8801,298350.0],["2004-03-30",13.7994,13.9834,13.7962,13.9318,302175.0],["2004-03-31",13.9286,14.0932,13.8737,14.0351,362925.0],["2004-04-01",14.0351,14.2352,13.9608,14.1868,304425.0],["2004-04-02",14.2029,14.3934,14.2029,14.3385,550800.0],["2004-04-05",14.3353,14.3966,14.2417,14.3482,286425.0],["2004-04-06",14.2352,14.3676,14.1997,14.2514,228825.0],["2004-04-07",14.2029,14.3288,14.0577,14.2707,209475.0],["2004-04-08",14.303,14.3159,14.1222,14.1222,171450.0],["2004-04-12",14.1384,14.3159,14.1319,14.3127,102150.0],["2004-04-13",14.3289,14.3289,13.8237,13.8658,245250.0],["2004-04-14",13.8755,14.0698,13.7881,13.8593,198450.0],["2004-04-15",13.8982,14.0472,13.8917,13.9824,229050.0],["2004-04-16",14.0213,14.2641,14.0083,14.2026,202950.0],["2004-04-19",14.2026,14.3256,14.0925,14.2674,179100.0],["2004-04-20",14.2933,14.4746,14.2803,14.3192,337950.0],["2004-04-21",14.3127,14.5394,14.2641,14.494,298350.0],["2004-04-22",14.5717,15.2194,14.5426,15.1708,554850.0],["2004-04-23",15.2032,15.4914,15.1708,15.446,713025.0],["2004-04-26",15.4493,15.7375,15.4493,15.608,715050.0],["2004-04-27",15.608,15.6209,15.4072,15.4072,346050.0],["2004-04-28",15.4072,15.4072,15.2097,15.3068,474525.0],["2004-04-29",15.3198,15.4299,15.2388,15.2388,460125.0],["2004-04-30",15.242,15.4493,15.1805,15.3003,571500.0],["2004-05-03",15.3262,15.4784,15.2679,15.4331,387225.0],["2004-05-04",15.459,15.4914,15.3198,15.4072,338625.0],["2004-05-05",15.391,15.391,15.2356,15.2679,384300.0],["2004-05-06",15.2712,15.3165,15.187,15.1902,400500.0],["2004-05-07",15.1902,15.2679,14.711,14.7142,329850.0],["2004-05-10",14.7013,14.8632,14.4746,14.5879,340875.0],["2004-05-11",14.6527,14.7984,14.5555,14.7013,213300.0],["2004-05-12",14.6689,14.902,14.3289,14.8567,226125.0],["2004-05-13",14.8567,14.9247,14.6365,14.7336,178200.0],["2004-05-14",14.7013,15.0186,14.5653,14.7531,303075.0],["2004-05-17",14.7013,14.7013,14.2803,14.3256,211050.0],["2004-05-18",14.371,14.4584,14.3548,14.4098,306675.0],["2004-05-19",14.4908,14.7984,14.2965,14.3451,246375.0],["2004-05-20",14.3451,14.5653,14.2641,14.4843,138825.0],["2004-05-21",14.5394,14.5717,14.439,14.5717,154350.0],["2004-05-24",14.5717,14.766,14.5685,14.766,397800.0],["2004-05-25",14.766,15.4817,14.766,15.4622,469575.0],["2004-05-26",15.4137,15.4137,14.9895,15.0963,283050.0],["2004-05-27",15.1222,15.378,15.1222,15.3489,215775.0],["2004-05-28",15.2679,15.4946,15.255,15.446,263925.0],["2004-06-01",15.3246,15.6258,15.2032,15.5869,386850.0],["2004-06-02",15.5918,15.8589,15.5432,15.7861,319500.0],["2004-06-03",15.7861,15.8298,15.5043,15.514,231150.0],["2004-06-04",15.7229,15.7521,15.4509,15.5189,180600.0],["2004-06-07",15.6889,16.1358,15.6161,16.1261,146700.0],["2004-06-08",16.0046,16.0969,15.8589,16.0241,271350.0],["2004-06-09",16.0289,16.1503,15.7958,15.7958,214650.0],["2004-06-10",15.8346,16.0338,15.7569,15.9075,277800.0],["2004-06-14",15.7861,15.8589,15.7278,15.7423,530850.0],["2004-06-15",15.8638,16.0726,15.7229,15.7861,532500.0],["2004-06-16",15.8589,15.8832,15.582,15.7715,358500.0],["2004-06-17",15.7909,15.8055,15.5966,15.6646,348750.0],["2004-06-18",15.7715,16.5049,15.7618,16.4175,902400.0],["2004-06-21",16.2232,16.2961,15.7715,15.8249,481200.0],["2004-06-22",15.7763,16.0921,15.5918,16.0483,377700.0],["2004-06-23",16.0289,16.3349,15.6792,16.1746,211800.0],["2004-06-24",16.0532,16.2183,16.0046,16.1066,237300.0],["2004-06-25",16.1066,16.2621,15.9366,16.0386,317100.0],["2004-06-28",16.1601,16.2718,15.9561,16.2232,396300.0],["2004-06-29",16.2232,16.4903,16.1309,16.4612,371400.0],["2004-06-30",16.4369,16.7041,16.4224,16.6846,248250.0],["2004-07-01",16.6846,16.8546,16.2086,16.2086,334350.0],["2004-07-02",16.2572,16.3106,15.9852,16.0046,164700.0],["2004-07-06",16.0046,16.0629,15.9366,15.9804,561750.0],["2004-07-07",16.0046,16.0532,15.8832,15.9172,448050.0],["2004-07-08",15.9221,15.9415,15.4849,15.4898,234750.0],["2004-07-09",15.5383,15.9172,15.5383,15.8395,144600.0],["2004-07-12",15.8152,15.9026,15.6112,15.718,159300.0],["2004-07-13",15.7522,16.0008,15.7522,15.9228,141600.0],["2004-07-14",15.8789,15.9813,15.6644,15.679,190800.0],["2004-07-15",15.7083,15.9326,15.7034,15.8741,145500.0],["2004-07-16",15.9277,15.9959,15.7132,15.7132,425700.0],["2004-07-19",15.7619,15.7961,15.5815,15.64,190650.0],["2004-07-20",15.6205,15.9374,15.5572,15.8692,316950.0],["2004-07-21",15.9423,15.9813,15.2939,15.2988,278700.0],["2004-07-22",15.6888,15.6937,14.9673,15.1866,253800.0],["2004-07-23",15.1379,15.289,14.899,15.0014,594000.0],["2004-07-26",15.0891,15.2598,15.0063,15.2013,858450.0],["2004-07-27",15.2061,15.523,15.1281,15.5035,301200.0],["2004-07-28",15.4987,15.5425,15.172,15.5133,339750.0],["2004-07-29",15.5328,15.6352,15.3768,15.601,361800.0],["2004-07-30",15.5523,15.7132,15.5133,15.6449,165600.0],["2004-08-02",15.5474,15.8692,15.3768,15.8107,304200.0],["2004-08-03",15.8058,15.8936,15.6498,15.6547,269100.0],["2004-08-04",15.6595,15.6595,15.1623,15.406,427950.0],["2004-08-05",15.1135,15.3427,15.0306,15.1184,252150.0],["2004-08-06",14.9965,14.9965,14.5772,14.6747,197100.0],["2004-08-09",14.6747,14.7479,14.5382,14.7089,173850.0],["2004-08-10",14.7722,14.9526,14.5723,14.8795,165900.0],["2004-08-11",14.8746,15.0696,14.548,14.9965,266100.0],["2004-08-12",14.8502,14.8697,14.5138,14.5138,198000.0],["2004-08-13",14.5285,14.5529,14.2555,14.3335,174600.0],["2004-08-16",14.2359,14.8697,14.2359,14.86,129150.0],["2004-08-17",14.9234,15.0745,14.8064,14.8064,216300.0],["2004-08-18",14.6845,15.211,14.6357,15.1964,132000.0],["2004-08-19",15.1623,15.172,14.7966,14.8112,151200.0],["2004-08-20",14.8112,15.0501,14.7235,15.0501,163650.0],["2004-08-23",15.1233,15.1623,14.9478,14.9721,134850.0],["2004-08-24",15.0696,15.1866,14.7966,14.9331,220950.0],["2004-08-25",14.9819,15.2013,14.8649,15.0014,209250.0],["2004-08-26",15.0209,15.1818,14.86,15.1135,201750.0],["2004-08-27",15.0648,15.2159,14.9721,15.1915,141900.0],["2004-08-30",15.2403,15.2403,15.0209,15.055,126900.0],["2004-08-31",15.0063,15.1135,14.7869,14.977,144600.0],["2004-09-01",14.9526,15.2403,14.7722,15.211,166800.0],["2004-09-02",15.1671,15.6205,15.1623,15.6205,186000.0],["2004-09-03",15.6352,15.7132,15.4548,15.5815,128700.0],["2004-09-07",15.6498,15.9423,15.6498,15.8887,225450.0],["2004-09-08",15.8887,15.8887,15.6449,15.7229,166800.0],["2004-09-09",15.7717,16.035,15.7717,15.9228,266550.0],["2004-09-10",15.9277,16.0983,15.8204,16.0593,152700.0],["2004-09-13",16.0106,16.3811,16.0106,16.3275,238500.0],["2004-09-14",16.3226,16.5079,16.1471,16.2836,246600.0],["2004-09-15",16.2885,16.7272,16.2885,16.581,569400.0],["2004-09-16",16.581,17.2294,16.581,17.2294,444600.0],["2004-09-17",17.4293,17.4293,16.6882,16.9027,483000.0],["2004-09-20",16.8832,16.893,16.5127,16.5274,312150.0],["2004-09-21",16.6736,17.1855,16.6688,17.1027,284100.0],["2004-09-22",16.6151,16.7419,16.3616,16.5274,607200.0],["2004-09-23",16.5761,16.6395,16.4347,16.5127,213150.0],["2004-09-24",16.5761,16.7126,16.4932,16.503,308850.0],["2004-09-27",16.4786,16.5176,16.2933,16.4055,316500.0],["2004-09-28",16.4786,16.6882,16.3567,16.6736,297150.0],["2004-09-29",16.7126,16.9174,16.659,16.9174,266250.0],["2004-09-30",16.5859,16.8686,16.5517,16.5566,382950.0],["2004-10-01",16.6785,17.2733,16.6639,17.244,272400.0],["2004-10-04",17.3172,17.5999,17.3172,17.3903,268950.0],["2004-10-05",17.2343,17.3757,17.0295,17.0831,217650.0],["2004-10-06",17.0831,17.3562,17.0636,17.3513,361800.0],["2004-10-07",17.2587,17.3659,16.932,16.9466,257100.0],["2004-10-08",16.893,16.9661,16.7516,16.7565,496050.0],["2004-10-11",16.8199,17.0393,16.7126,17.0393,338400.0],["2004-10-12",16.9905,17.1514,16.7906,17.0685,320250.0],["2004-10-13",17.1223,17.1517,16.8239,16.8239,274200.0],["2004-10-14",16.8777,16.8875,16.6087,16.6087,204300.0],["2004-10-15",16.6233,17.1957,16.6233,17.1713,452850.0],["2004-10-18",17.0832,17.1908,16.775,17.0245,411750.0],["2004-10-19",17.0636,17.4843,17.0392,17.2202,327600.0],["2004-10-20",17.1957,17.2838,17.0636,17.2202,330450.0],["2004-10-21",17.2935,18.0714,16.956,18.0078,517200.0],["2004-10-22",18.0127,18.4823,17.4843,17.4843,622200.0],["2004-10-25",17.5137,17.998,17.455,17.7192,375150.0],["2004-10-26",17.3669,17.7828,17.2544,17.7192,471900.0],["2004-10-27",17.6849,18.2426,17.636,18.2084,324750.0],["2004-10-28",17.9784,18.1497,17.8317,18.0616,322800.0],["2004-10-29",18.0616,18.1301,17.8757,18.0518,262650.0],["2004-11-01",18.0518,18.1986,17.861,18.1497,334800.0],["2004-11-02",18.0518,18.3747,17.7828,17.9002,346050.0],["2004-11-03",18.0225,18.5313,18.0225,18.2182,434550.0],["2004-11-04",18.1007,18.771,18.1007,18.7465,354900.0],["2004-11-05",18.7759,19.2113,18.6829,18.8982,249750.0],["2004-11-08",18.8737,19.1917,18.7318,18.8982,206700.0],["2004-11-09",18.815,19.0156,18.7514,19.0156,133800.0],["2004-11-10",18.9813,19.2553,18.9324,19.089,161700.0],["2004-11-11",19.089,19.314,18.996,19.1819,170400.0],["2004-11-12",19.2015,19.3972,19.0743,19.3972,178650.0],["2004-11-15",19.3091,19.3091,18.8101,18.9079,306900.0],["2004-11-16",18.6878,18.8835,18.541,18.5851,251400.0],["2004-11-17",18.6291,19.1085,18.6193,18.7269,401400.0],["2004-11-18",18.7269,19.3238,18.7269,19.3189,1159200.0],["2004-11-19",19.2993,19.4461,19.2357,19.3482,487650.0],["2004-11-22",19.3482,19.7151,19.2797,19.676,586200.0],["2004-11-23",19.676,19.8619,19.3776,19.5684,294600.0],["2004-11-24",19.5831,19.8081,19.5831,19.8032,222900.0],["2004-11-26",19.8032,19.8032,19.6956,19.7005,34500.0],["2004-11-29",19.7641,19.9353,19.3336,19.8179,240900.0],["2004-11-30",19.6956,19.7738,19.5243,19.5684,391350.0],["2004-12-01",19.6662,19.7836,19.5243,19.6271,614700.0],["2004-12-02",19.6418,19.9597,19.5439,19.9059,267300.0],["2004-12-03",19.9451,20.038,19.8668,19.9108,209700.0],["2004-12-06",19.9108,19.9108,19.5635,19.5928,195900.0],["2004-12-07",19.6173,19.6613,19.4216,19.495,310650.0],["2004-12-08",19.495,19.6662,19.495,19.6026,241800.0],["2004-12-09",19.5684,19.813,19.4705,19.7396,347400.0],["2004-12-10",19.6907,19.7102,19.5586,19.6075,326100.0],["2004-12-13",19.6173,19.7396,19.539,19.7005,598500.0],["2004-12-14",19.7005,19.7005,19.3629,19.6369,552900.0],["2004-12-15",19.6369,19.8374,19.5733,19.8374,265050.0],["2004-12-16",19.7249,19.813,19.3531,19.5439,235950.0],["2004-12-17",19.5684,19.7885,19.5586,19.7885,331350.0],["2004-12-20",19.6907,20.0087,19.6907,19.8325,199800.0],["2004-12-21",19.9549,19.9549,19.7102,19.8619,394050.0],["2004-12-22",19.9108,19.9597,19.7641,19.8081,499950.0],["2004-12-23",19.813,19.901,19.7543,19.8081,360150.0],["2004-12-27",19.9059,19.9059,19.539,19.6124,414750.0],["2004-12-28",19.6026,19.8815,19.6026,19.8374,229350.0],["2004-12-29",19.813,19.8619,19.6271,19.7592,219600.0],["2004-12-30",19.6858,19.8277,19.6271,19.6907,169500.0],["2004-12-31",19.6956,19.9695,19.6418,19.813,229350.0],["2005-01-03",19.7738,19.9451,19.1966,19.2651,244500.0],["2005-01-04",19.3874,19.495,18.7612,18.8982,265650.0],["2005-01-05",18.8346,18.9471,18.4726,18.4921,271350.0],["2005-01-06",18.541,18.7661,18.4725,18.541,239700.0],["2005-01-07",18.59,18.6389,18.1986,18.2524,282900.0],["2005-01-10",18.2035,18.5655,18.1839,18.272,229950.0],["2005-01-11",18.2915,18.3649,18.0812,18.2377,201600.0],["2005-01-12",18.2475,18.2819,17.9138,18.1739,195750.0],["2005-01-13",18.1788,18.4831,18.061,18.4193,297750.0],["2005-01-14",18.3997,18.758,18.3752,18.7285,451050.0],["2005-01-18",18.7334,18.7776,18.3359,18.6549,436350.0],["2005-01-19",18.5322,18.861,18.5028,18.6549,467700.0],["2005-01-20",18.65,18.8463,18.2426,18.8463,797700.0],["2005-01-21",18.8463,18.9101,18.2426,18.4046,894150.0],["2005-01-24",18.4046,18.6893,18.2672,18.434,532950.0],["2005-01-25",18.6304,18.9347,18.4684,18.5028,360900.0],["2005-01-26",18.4537,18.7727,18.4488,18.758,641850.0],["2005-01-27",18.6991,18.7678,18.3801,18.6304,460200.0],["2005-01-28",18.6402,18.7187,18.2574,18.439,304350.0],["2005-01-31",18.6353,18.9445,18.5518,18.9199,237000.0],["2005-02-01",19.0426,19.1408,18.7972,18.9199,297150.0],["2005-02-02",18.8708,19.1408,18.8267,19.1113,382950.0],["2005-02-03",19.0623,19.4696,19.0034,19.4696,323400.0],["2005-02-04",19.3616,19.5776,19.2488,19.4745,265800.0],["2005-02-07",19.4254,19.558,19.3469,19.3862,156450.0],["2005-02-08",19.3862,19.7641,19.3862,19.7199,237900.0],["2005-02-09",19.6757,19.769,18.9985,19.1408,316050.0],["2005-02-10",19.1653,19.499,19.1211,19.4254,274800.0],["2005-02-11",19.4107,19.6414,19.1899,19.4156,213900.0],["2005-02-14",19.4156,19.45,19.0672,19.2635,691500.0],["2005-02-15",19.2193,19.3813,19.1899,19.288,842700.0],["2005-02-16",19.2389,19.288,19.0819,19.2242,247500.0],["2005-02-17",19.2537,19.2831,18.9494,19.0181,235650.0],["2005-02-18",18.969,19.0181,18.7972,18.812,422250.0],["2005-02-22",19.3862,19.3862,19.0966,19.1064,617850.0],["2005-02-23",19.2291,19.2635,18.8708,18.915,459750.0],["2005-02-24",18.9297,19.0426,18.704,19.0132,362850.0],["2005-02-25",19.0868,19.2684,18.9003,19.2193,423150.0],["2005-02-28",19.2635,19.3862,19.0623,19.3862,529200.0],["2005-03-01",19.5089,19.7297,19.2242,19.7052,457050.0],["2005-03-02",19.6806,20.1813,19.5972,20.1125,598950.0],["2005-03-03",20.1224,20.1518,19.9506,20.0733,295200.0],["2005-03-04",20.1224,20.6769,20.0291,20.623,466200.0],["2005-03-07",20.6622,20.6622,20.304,20.3432,247050.0],["2005-03-08",20.3481,20.4757,20.2549,20.3432,129750.0],["2005-03-09",20.3187,20.3187,19.98,20.034,174750.0],["2005-03-10",20.0733,20.0733,19.8083,19.9359,262950.0],["2005-03-11",19.9997,20.1371,19.877,19.9506,215400.0],["2005-03-14",19.9997,20.2598,19.9751,20.1567,162150.0],["2005-03-15",20.1224,20.3677,20.0438,20.0438,178950.0],["2005-03-16",19.9947,20.1469,19.7935,19.8328,186750.0],["2005-03-17",19.8524,19.9457,19.7346,19.7395,210900.0],["2005-03-18",19.8622,19.9997,19.6954,19.9997,467250.0],["2005-03-21",20.0733,20.0733,19.7248,19.7935,159750.0],["2005-03-22",19.7935,20.5493,19.7935,20.142,380550.0],["2005-03-23",19.877,19.98,19.7052,19.7297,317250.0],["2005-03-24",19.8279,19.9997,19.6463,19.6463,171150.0],["2005-03-28",19.6954,19.9751,19.6217,19.8328,343650.0],["2005-03-29",19.8377,20.2107,19.4549,19.4843,272100.0],["2005-03-30",19.4647,20.0487,19.4647,19.877,263100.0],["2005-03-31",19.8819,20.0242,19.6463,19.8033,401250.0],["2005-04-01",19.8082,19.8524,19.3518,19.4254,337050.0],["2005-04-04",19.4254,19.8181,19.3371,19.7248,532200.0],["2005-04-05",19.7248,19.9457,19.7248,19.7788,299550.0],["2005-04-06",19.8279,19.8868,19.6757,19.6806,202950.0],["2005-04-07",19.6905,19.7444,19.4451,19.6905,202800.0],["2005-04-08",19.8132,20.0487,19.7248,20.0389,327450.0],["2005-04-11",20.088,20.088,19.8524,19.8966,286050.0],["2005-04-12",19.8475,20.2647,19.5285,20.2205,282450.0],["2005-04-13",20.2304,20.2944,19.6643,19.7874,247500.0],["2005-04-14",19.7874,19.7972,19.0983,19.1278,643500.0],["2005-04-15",19.1327,19.2656,18.7439,18.8423,390150.0],["2005-04-18",18.8177,19.0244,18.5814,18.8472,266700.0],["2005-04-19",18.798,19.241,18.798,19.1573,255450.0],["2005-04-20",19.2459,19.4083,18.7488,18.7635,457800.0],["2005-04-21",19.0736,19.7135,19.0736,19.5659,423600.0],["2005-04-22",19.4428,19.4428,18.5223,18.7783,417450.0],["2005-04-25",18.8275,19.3936,18.8275,19.3936,352500.0],["2005-04-26",19.3936,19.3936,18.6897,18.7045,223350.0],["2005-04-27",18.5322,19.0392,18.4485,18.8423,349650.0],["2005-04-28",18.8472,18.8866,18.478,18.5765,394800.0],["2005-04-29",18.6011,18.6356,18.1237,18.3353,331950.0],["2005-05-02",18.4091,19.1622,18.4091,19.1229,633900.0],["2005-05-03",19.0982,19.1229,18.7783,18.8472,379950.0],["2005-05-04",18.9014,18.9752,18.7242,18.8767,516900.0],["2005-05-05",18.8964,19.1229,18.734,19.0638,334350.0],["2005-05-06",19.1868,19.2065,18.7783,18.8767,331050.0],["2005-05-09",18.8767,19.0343,18.6552,19.0343,389550.0],["2005-05-10",18.9998,18.9998,18.7045,18.862,394200.0],["2005-05-11",18.8128,19.049,18.5765,18.9506,193650.0],["2005-05-12",18.9752,19.1573,18.6946,18.7783,280500.0],["2005-05-13",18.8029,18.8128,18.1089,18.3107,320250.0],["2005-05-16",18.3205,18.3353,18.0646,18.2369,614250.0],["2005-05-17",18.2122,18.4436,18.1384,18.3599,590250.0],["2005-05-18",18.4091,18.9801,18.4091,18.8521,378900.0],["2005-05-19",18.8029,18.9949,18.6552,18.8669,204000.0],["2005-05-20",18.862,18.862,18.478,18.6257,168450.0],["2005-05-23",18.6552,19.0195,18.6503,18.9703,213000.0],["2005-05-24",18.8275,18.9998,18.6799,18.9112,364050.0],["2005-05-25",18.8767,18.8767,18.67,18.8029,250950.0],["2005-05-26",18.798,19.0096,18.7537,18.8767,126450.0],["2005-05-27",18.8817,18.9703,18.734,18.8571,124500.0],["2005-05-31",18.7045,18.9654,18.6405,18.9063,228000.0],["2005-06-01",18.8521,19.0589,18.6749,18.7685,281400.0],["2005-06-02",18.7094,18.8029,18.5913,18.606,232800.0],["2005-06-03",18.6159,18.8029,18.1926,18.291,403650.0],["2005-06-06",18.291,18.3845,18.1483,18.2123,378300.0],["2005-06-07",18.3353,18.6454,18.2861,18.3698,691650.0],["2005-06-08",18.419,18.5273,18.1827,18.1975,174450.0],["2005-06-09",18.1975,18.2762,18.0252,18.2565,218850.0],["2005-06-10",18.2221,18.4042,18.163,18.2762,178200.0],["2005-06-13",18.2122,18.5716,18.1679,18.4879,300300.0],["2005-06-14",18.483,18.6651,18.3845,18.6651,224400.0],["2005-06-15",18.7438,18.7931,18.5076,18.7881,342300.0],["2005-06-16",18.9112,19.2656,18.8275,19.2361,381600.0],["2005-06-17",19.3936,19.6151,19.2951,19.4674,758250.0],["2005-06-20",19.369,19.5511,19.3345,19.3591,306000.0],["2005-06-21",19.3099,19.4822,18.9998,19.2262,502500.0],["2005-06-22",19.3493,19.4034,18.8817,19.1229,293850.0],["2005-06-23",19.0244,19.0244,18.3255,18.5174,765450.0],["2005-06-24",18.5174,18.7685,18.163,18.6651,2110050.0],["2005-06-27",18.547,18.547,18.2713,18.419,425100.0],["2005-06-28",18.4485,18.67,18.4387,18.611,550650.0],["2005-06-29",18.7045,18.7734,18.5174,18.6356,489000.0],["2005-06-30",18.6503,19.2902,18.6503,19.0047,518400.0],["2005-07-01",19.2508,19.2656,19.0244,19.1918,252900.0],["2005-07-05",19.2804,19.4182,19.2213,19.3345,335850.0],["2005-07-06",19.4428,19.6102,19.3837,19.4822,506700.0],["2005-07-07",19.6348,19.6889,19.2754,19.4674,564000.0],["2005-07-08",19.5658,19.6446,19.3739,19.6151,311700.0],["2005-07-11",19.684,19.7431,19.5363,19.6692,234600.0],["2005-07-12",19.6692,19.6692,19.4034,19.5314,193950.0],["2005-07-13",19.6795,19.6795,19.482,19.5808,182400.0],["2005-07-14",19.6993,19.798,19.4573,19.5018,231750.0],["2005-07-15",19.561,19.6993,19.5116,19.6647,235950.0],["2005-07-18",19.6993,19.7832,19.5166,19.5265,139500.0],["2005-07-19",19.6499,19.9609,19.6104,19.8968,350850.0],["2005-07-20",19.9461,20.3362,19.8721,20.267,268350.0],["2005-07-21",20.8595,21.1064,20.5485,20.7756,790350.0],["2005-07-22",20.667,21.1064,20.6423,20.8052,669000.0],["2005-07-25",20.8397,20.9533,20.6373,20.8447,560400.0],["2005-07-26",21.0422,21.2248,20.9187,20.9829,478050.0],["2005-07-27",21.131,21.215,20.9977,21.1508,337500.0],["2005-07-28",21.2495,21.4618,21.1557,21.3779,277650.0],["2005-07-29",21.3285,21.6198,21.2989,21.5655,331200.0],["2005-08-01",21.5655,21.7136,21.4816,21.5803,367350.0],["2005-08-02",21.6643,21.6939,21.5211,21.6741,234000.0],["2005-08-03",21.684,21.684,21.3335,21.4075,154050.0],["2005-08-04",21.4075,21.4075,21.1557,21.2545,209100.0],["2005-08-05",21.2792,21.3038,20.8496,20.9484,300150.0],["2005-08-08",21.0718,21.1459,20.6818,21.0126,286050.0],["2005-08-09",21.0274,21.0965,20.8348,20.8941,267450.0],["2005-08-10",21.0915,21.3532,21.0422,21.3532,471900.0],["2005-08-11",21.3038,21.5606,21.2199,21.531,251250.0],["2005-08-12",21.5754,21.5754,21.4026,21.4223,160800.0],["2005-08-15",21.4766,21.6642,21.373,21.5754,95550.0],["2005-08-16",21.5902,21.5902,21.3137,21.3335,261450.0],["2005-08-17",21.2792,21.4766,21.1903,21.3236,179550.0],["2005-08-18",21.3236,21.3236,21.1014,21.1804,99000.0],["2005-08-19",21.2298,21.2298,21.0422,21.1014,175650.0],["2005-08-22",21.131,21.4125,21.131,21.3137,231750.0],["2005-08-23",21.3779,21.4026,21.2545,21.3878,136050.0],["2005-08-24",21.3878,21.526,21.2298,21.2298,399150.0],["2005-08-25",21.2347,21.3236,21.1804,21.2298,354150.0],["2005-08-26",21.2298,21.2742,21.0471,21.0471,178350.0],["2005-08-29",20.8694,21.1903,20.8348,21.1903,135450.0],["2005-08-30",21.21,21.21,20.7756,20.9879,202500.0],["2005-08-31",21.0027,21.4766,20.8595,21.4766,269100.0],["2005-09-01",21.526,21.5606,21.4273,21.4766,258600.0],["2005-09-02",21.4766,21.5063,21.3532,21.368,122400.0],["2005-09-06",21.452,21.7235,21.3878,21.5013,174600.0],["2005-09-07",21.5754,21.6544,21.4766,21.6494,139050.0],["2005-09-08",21.61,21.61,21.2792,21.4026,272550.0],["2005-09-09",21.4026,21.9407,21.3582,21.9358,570450.0],["2005-09-12",21.9704,22.395,21.9704,22.316,427350.0],["2005-09-13",22.316,22.316,22.0938,22.1728,307950.0],["2005-09-14",22.2962,22.2962,22.0592,22.1333,501150.0],["2005-09-15",22.0938,22.1678,21.8124,22.0296,238500.0],["2005-09-16",22.0296,22.1777,22.0296,22.1382,378750.0],["2005-09-19",22.1678,22.1678,21.7828,22.0247,219450.0],["2005-09-20",22.0938,22.0938,21.5458,21.5853,156300.0],["2005-09-21",21.5853,21.5853,20.9533,20.9533,307200.0],["2005-09-22",20.9533,21.2792,20.7361,21.2792,635400.0],["2005-09-23",21.2792,21.2792,20.9138,21.2495,294300.0],["2005-09-26",21.373,21.4174,20.2917,20.9681,630600.0],["2005-09-27",20.9977,21.0916,20.662,20.9533,323550.0],["2005-09-28",21.0422,21.0817,20.6472,20.741,186450.0],["2005-09-29",20.741,20.9385,20.5534,20.9089,228000.0],["2005-09-30",20.9582,21.1014,20.899,21.0076,282750.0],["2005-10-03",21.0817,21.3335,21.0767,21.294,186600.0],["2005-10-04",21.3631,21.4322,21.2643,21.3186,307050.0],["2005-10-05",21.2693,21.294,20.7805,20.7953,283650.0],["2005-10-06",20.7459,20.7558,20.2424,20.4547,221250.0],["2005-10-07",20.504,20.6916,20.3608,20.5238,130500.0],["2005-10-10",20.5732,20.5732,20.2917,20.3609,76950.0],["2005-10-11",20.3608,20.4596,20.2917,20.2967,94050.0],["2005-10-12",20.3411,20.43,20.193,20.3016,195000.0],["2005-10-13",20.3165,20.4848,20.2471,20.3858,217350.0],["2005-10-14",20.4997,20.7076,20.4006,20.5591,279750.0],["2005-10-17",20.6086,20.7819,20.5393,20.772,255450.0],["2005-10-18",20.8512,20.9899,20.6482,20.7869,268200.0],["2005-10-19",20.7918,20.8364,20.4799,20.4997,622050.0],["2005-10-20",20.5492,20.8859,19.9946,20.054,361500.0],["2005-10-21",20.9206,20.9354,20.4501,20.4997,811950.0],["2005-10-24",20.5541,20.6482,20.3016,20.3511,617100.0],["2005-10-25",20.3363,20.5838,20.2273,20.3016,399000.0],["2005-10-26",20.2966,20.4254,19.9154,19.9451,423750.0],["2005-10-27",19.95,19.95,19.3806,19.4103,362400.0],["2005-10-28",19.4153,19.7619,19.4153,19.7619,405150.0],["2005-10-31",19.7322,19.8807,19.7322,19.8163,320250.0],["2005-11-01",19.7421,19.8956,19.6876,19.8906,198000.0],["2005-11-02",19.9154,20.1531,19.856,20.0342,272700.0],["2005-11-03",19.955,20.3462,19.8758,20.2818,613950.0],["2005-11-04",20.2818,20.3759,20.153,20.361,248700.0],["2005-11-07",20.4105,20.5145,20.2669,20.465,201000.0],["2005-11-08",20.366,20.5244,20.2026,20.465,184050.0],["2005-11-09",20.465,20.5145,20.2768,20.4006,176850.0],["2005-11-10",20.4601,20.564,20.0788,20.564,169800.0],["2005-11-11",20.5937,20.7918,20.5393,20.7621,164250.0],["2005-11-14",20.7472,20.7968,20.6086,20.6433,193200.0],["2005-11-15",20.6631,20.975,20.6334,20.8413,589650.0],["2005-11-16",20.8661,21.0245,20.7472,20.8908,178650.0],["2005-11-17",20.9899,21.1434,20.9701,21.1186,148800.0],["2005-11-18",21.2424,21.3909,21.1186,21.3414,308700.0],["2005-11-21",21.2672,21.5395,21.2474,21.49,204150.0],["2005-11-22",21.4405,21.7277,21.3662,21.698,207600.0],["2005-11-23",21.6881,21.8267,21.6881,21.7673,239850.0],["2005-11-25",21.7277,21.9356,21.6138,21.9109,134100.0],["2005-11-28",21.8861,21.8861,21.5049,21.5197,297900.0],["2005-11-29",21.5544,21.6831,21.49,21.6732,219450.0],["2005-11-30",21.6732,21.8564,21.6732,21.8564,347400.0],["2005-12-01",21.9356,22.0594,21.8366,21.995,210600.0],["2005-12-02",21.9604,22.0396,21.9307,22.0149,180150.0],["2005-12-05",22.0446,22.0644,21.8515,21.9604,310050.0],["2005-12-06",21.9109,21.9158,20.975,21.0394,759300.0],["2005-12-07",21.0741,21.2276,20.7373,21.0047,378300.0],["2005-12-08",21.0592,21.0988,20.7324,20.9057,330000.0],["2005-12-09",20.9057,21.0543,20.8265,21.0196,163950.0],["2005-12-12",21.0146,21.0642,20.9156,20.9206,200250.0],["2005-12-13",20.9206,21.0988,20.8611,20.8661,340650.0],["2005-12-14",20.8661,21.3167,20.8661,21.0543,249300.0],["2005-12-15",21.0543,21.1632,20.9404,21.0493,210600.0],["2005-12-16",21.1434,21.1533,20.777,20.9602,395550.0],["2005-12-19",20.9057,20.9453,20.4551,20.5244,415950.0],["2005-12-20",20.5739,20.7968,20.4848,20.4848,233550.0],["2005-12-21",20.4848,20.7968,20.4848,20.7671,159300.0],["2005-12-22",20.7472,20.772,20.5096,20.6779,172050.0],["2005-12-23",20.6779,20.7918,20.5937,20.772,89850.0],["2005-12-27",20.7671,20.7869,20.4155,20.4155,131100.0],["2005-12-28",20.4204,20.6036,20.3907,20.5541,100800.0],["2005-12-29",20.5492,20.5987,20.4105,20.4997,160950.0],["2005-12-30",20.4997,20.4997,20.2768,20.3561,90750.0],["2006-01-03",20.4799,20.5937,20.2521,20.5046,307650.0],["2006-01-04",20.5096,20.7324,20.4997,20.7175,657450.0],["2006-01-05",20.7274,20.9354,20.5739,20.876,225450.0],["2006-01-06",20.9255,21.1632,20.9255,20.9998,177000.0],["2006-01-09",21.074,21.49,21.074,21.49,204750.0],["2006-01-10",21.4405,21.5346,21.2622,21.4157,243900.0],["2006-01-11",21.4108,21.4108,21.0036,21.1377,146700.0],["2006-01-12",21.1774,21.227,20.8099,20.9043,134850.0],["2006-01-13",20.8546,20.8944,20.6461,20.7057,188250.0],["2006-01-17",20.6759,20.8099,20.5617,20.6759,293400.0],["2006-01-18",20.6411,20.939,20.6411,20.9092,401100.0],["2006-01-19",20.9589,21.2419,20.9291,21.1277,183750.0],["2006-01-20",21.1923,21.3015,20.9589,20.9738,356850.0],["2006-01-23",21.0235,21.1724,20.8149,20.9341,282900.0],["2006-01-24",20.9837,21.8626,20.9837,21.8626,328050.0],["2006-01-25",21.8477,21.8725,21.3561,21.5994,287550.0],["2006-01-26",21.6491,22.1853,21.5001,22.1357,609750.0],["2006-01-27",22.1357,22.8904,21.9867,22.5925,662700.0],["2006-01-30",22.5925,22.8309,22.5379,22.8309,361950.0],["2006-01-31",22.7862,22.9997,22.6124,22.8408,409200.0],["2006-02-01",22.8159,22.9997,22.5925,22.8457,274200.0],["2006-02-02",22.8159,22.9897,22.7067,22.7315,329400.0],["2006-02-03",22.7315,22.7613,22.5677,22.6471,119400.0],["2006-02-06",22.6422,22.6819,22.5429,22.5826,147900.0],["2006-02-07",22.5826,22.5876,22.086,22.2151,309750.0],["2006-02-08",22.2052,22.23,21.9272,22.1953,147000.0],["2006-02-09",22.2052,22.4187,22.1605,22.2002,198000.0],["2006-02-10",22.1605,22.8011,21.9768,22.8011,286800.0],["2006-02-13",22.7663,22.7663,22.1754,22.1754,208050.0],["2006-02-14",22.1009,22.5925,22.0463,22.5528,241650.0],["2006-02-15",22.5031,23.2529,22.4634,23.1735,260850.0],["2006-02-16",23.1884,23.3373,23.1139,23.3274,250200.0],["2006-02-17",23.3125,23.6154,23.2777,23.5856,413550.0],["2006-02-21",23.5608,23.5757,22.816,22.9351,258750.0],["2006-02-22",22.9302,23.0444,22.3989,22.9649,552000.0],["2006-02-23",22.9153,24.0076,22.9153,23.7048,555000.0],["2006-02-24",23.7048,23.7048,23.4615,23.6154,207150.0],["2006-02-27",23.6005,23.958,23.6005,23.7643,203400.0],["2006-02-28",23.7842,23.7842,23.2182,23.4615,432150.0],["2006-03-01",23.4614,23.6154,23.3125,23.4664,283500.0],["2006-03-02",23.377,23.5111,23.3621,23.4068,164400.0],["2006-03-03",23.387,23.5359,23.1387,23.5359,283350.0],["2006-03-06",23.5359,23.5359,23.0543,23.4267,192600.0],["2006-03-07",23.4217,23.4565,23.2132,23.4565,313800.0],["2006-03-08",23.4515,23.5359,23.3423,23.3721,547200.0],["2006-03-09",23.3472,23.4366,23.238,23.3323,219000.0],["2006-03-10",23.3373,23.4068,23.2231,23.3473,279300.0],["2006-03-13",23.387,23.5707,23.3572,23.4615,125700.0],["2006-03-14",23.4863,23.8835,23.4019,23.8388,190650.0],["2006-03-15",23.8339,24.0523,23.8239,23.9431,162300.0],["2006-03-16",24.0325,24.1914,23.8587,24.1318,209550.0],["2006-03-17",24.1864,24.1914,23.9977,24.097,204150.0],["2006-03-20",24.097,24.251,23.8339,24.251,201900.0],["2006-03-21",24.3155,24.3155,23.8339,23.9133,180750.0],["2006-03-22",24.5091,25.5668,24.5042,25.3731,1032300.0],["2006-03-23",25.532,26.113,25.5171,25.9938,907200.0],["2006-03-24",25.8945,25.8995,25.244,25.254,781800.0],["2006-03-27",25.1249,25.249,24.678,24.9461,295800.0],["2006-03-28",24.9461,25.8846,24.9461,25.7952,805200.0],["2006-03-29",25.7952,26.4158,25.7604,26.1179,747000.0],["2006-03-30",26.1229,26.1676,25.6661,25.825,422550.0],["2006-03-31",25.9193,26.0683,25.8448,25.9044,223500.0],["2006-04-03",25.8846,25.8945,25.4228,25.4575,515850.0],["2006-04-04",25.5022,25.8299,25.5022,25.82,346050.0],["2006-04-05",25.7455,25.8697,25.7108,25.7902,448650.0],["2006-04-06",25.7952,25.7952,25.1894,25.249,324750.0],["2006-04-07",25.2738,25.2738,24.8816,24.9759,391350.0],["2006-04-10",24.9958,25.0553,24.6581,24.7525,246750.0],["2006-04-11",24.7774,24.7823,24.4387,24.5283,241200.0],["2006-04-12",24.5981,24.7774,24.4935,24.7524,401400.0],["2006-04-13",24.7774,24.8272,24.6528,24.7574,200550.0],["2006-04-17",24.7624,24.9816,24.7026,24.7774,1047000.0],["2006-04-18",24.877,25.7884,24.877,25.5394,1062300.0],["2006-04-19",25.5045,25.7983,25.5045,25.6489,375150.0],["2006-04-20",25.5493,25.9876,25.0861,25.9726,628650.0],["2006-04-21",26.2715,26.2914,25.6489,26.0075,386400.0],["2006-04-24",26.0075,26.0075,25.4796,25.5344,423450.0],["2006-04-25",25.6589,25.883,25.4995,25.6141,301350.0],["2006-04-26",25.7236,26.0125,25.5991,25.629,370800.0],["2006-04-27",25.629,25.629,25.2057,25.3003,232050.0],["2006-04-28",25.3003,25.5145,25.1758,25.3003,280350.0],["2006-05-01",25.3999,25.9975,25.37,25.8979,551850.0],["2006-05-02",25.8979,25.9328,25.7137,25.868,209700.0],["2006-05-03",25.9179,26.1519,25.9179,26.0474,246600.0],["2006-05-04",26.1221,26.396,26.0972,26.3213,188850.0],["2006-05-05",26.396,26.635,26.3262,26.4458,203400.0],["2006-05-08",26.4458,26.4956,26.1918,26.4508,190500.0],["2006-05-09",26.4508,26.4757,26.2217,26.4657,177150.0],["2006-05-10",26.4707,26.4956,26.0772,26.2167,134850.0],["2006-05-11",26.2615,26.2615,25.6539,25.6539,135450.0],["2006-05-12",25.6738,25.6738,25.1509,25.3899,210750.0],["2006-05-15",25.3899,25.4547,25.0762,25.2654,403800.0],["2006-05-16",25.5493,26.137,25.2007,25.2654,262050.0],["2006-05-17",25.2007,25.2106,24.5483,24.877,317250.0],["2006-05-18",24.9218,25.0513,24.4935,24.623,254400.0],["2006-05-19",24.6329,24.9019,24.4038,24.7475,282750.0],["2006-05-22",24.7524,24.9268,24.4038,24.7923,408750.0],["2006-05-23",24.7923,25.0961,24.603,24.6279,306000.0],["2006-05-24",24.6379,24.877,23.9905,24.5881,375750.0],["2006-05-25",24.9019,24.9019,24.1697,24.4835,448950.0],["2006-05-26",24.7027,24.872,24.5632,24.618,138900.0],["2006-05-30",24.4935,24.5682,23.9456,23.9954,148200.0],["2006-05-31",24.0801,24.4238,24.0253,24.0801,387900.0],["2006-06-01",24.1299,24.5134,24.1299,24.4038,346050.0],["2006-06-02",24.6528,24.8919,24.5532,24.623,478950.0],["2006-06-05",24.6279,24.8023,24.0552,24.0652,300750.0],["2006-06-06",24.1598,24.1598,23.1836,23.2633,959250.0],["2006-06-07",23.2334,23.3281,22.7553,22.9496,751050.0],["2006-06-08",22.9496,23.0691,22.4416,22.9695,633300.0],["2006-06-09",23.0591,23.2285,22.9097,22.9097,245700.0],["2006-06-12",22.9595,23.0093,22.6607,22.7205,485100.0],["2006-06-13",22.7205,22.9545,22.5113,22.5362,339750.0],["2006-06-14",22.3121,22.4864,21.9136,22.4117,783600.0],["2006-06-15",22.4167,22.6109,22.327,22.5113,1043400.0],["2006-06-16",22.5212,22.6258,22.3868,22.4167,387300.0],["2006-06-19",22.3868,22.5362,21.9834,22.1726,317850.0],["2006-06-20",22.1129,22.2125,21.7194,21.809,990300.0],["2006-06-21",21.8589,22.327,21.6646,22.2423,690150.0],["2006-06-22",22.2473,22.3021,21.9933,22.2772,737100.0],["2006-06-23",22.2125,22.576,22.0132,22.332,252300.0],["2006-06-26",22.4117,22.7404,22.4067,22.4764,253650.0],["2006-06-27",22.4615,22.6657,22.0033,22.1627,437850.0],["2006-06-28",22.2374,22.4615,22.1627,22.3569,258600.0],["2006-06-29",22.4814,23.2484,22.4814,23.2484,372300.0],["2006-06-30",23.333,23.5074,23.0093,23.5074,440100.0],["2006-07-03",23.602,23.7165,23.4077,23.602,85650.0],["2006-07-05",23.4974,23.4974,22.9994,23.2285,264750.0],["2006-07-06",23.2285,24.0303,23.1886,23.4376,220950.0],["2006-07-07",23.4376,23.4376,22.9197,22.9844,124650.0],["2006-07-10",23.0093,23.1089,22.7205,22.8051,262800.0],["2006-07-11",22.8051,22.845,22.4963,22.7105,236100.0],["2006-07-12",22.7155,22.9247,22.576,22.7553,440400.0],["2006-07-13",22.6854,22.7453,22.1507,22.2656,310650.0],["2006-07-14",22.2457,22.2806,21.2063,21.5111,596100.0],["2006-07-17",21.3862,21.631,21.2863,21.3612,264150.0],["2006-07-18",21.4811,21.701,21.2613,21.4112,342150.0],["2006-07-19",21.3612,22.3156,21.3612,22.2007,337200.0],["2006-07-20",21.736,21.741,19.4874,20.5018,3261900.0],["2006-07-21",20.9815,21.2113,20.3619,20.4968,873750.0],["2006-07-24",20.8615,21.1014,20.7116,20.9065,591900.0],["2006-07-25",20.9565,21.5361,20.9115,21.3562,330000.0],["2006-07-26",21.3362,21.5511,21.1114,21.3862,505050.0],["2006-07-27",21.3912,21.6061,21.2363,21.3462,435150.0],["2006-07-28",21.4712,21.8509,21.4612,21.646,201450.0],["2006-07-31",21.5111,21.716,21.4911,21.711,176550.0],["2006-08-01",21.6111,21.736,21.4861,21.691,248700.0],["2006-08-02",21.696,22.0358,21.651,22.0258,467850.0],["2006-08-03",21.9009,22.3606,21.9009,22.2007,247800.0],["2006-08-04",22.3006,22.6754,21.771,21.9558,257100.0],["2006-08-07",21.9558,22.0108,21.721,21.7859,373050.0],["2006-08-08",21.8359,21.9259,21.5161,21.5311,198300.0],["2006-08-09",21.656,21.656,21.0764,21.1114,210900.0],["2006-08-10",20.9965,21.1614,20.9165,21.0864,380550.0],["2006-08-11",21.0864,21.1164,20.8366,20.9815,280050.0],["2006-08-14",21.0564,21.2663,20.9115,20.9865,157200.0],["2006-08-15",21.2363,21.3612,21.1863,21.3362,174000.0],["2006-08-16",21.3662,21.8559,21.3013,21.686,450600.0],["2006-08-17",21.686,22.0058,21.6211,21.9009,139350.0],["2006-08-18",21.9758,21.9808,21.4761,21.5861,194400.0],["2006-08-21",21.5861,21.5961,21.3013,21.3962,95400.0],["2006-08-22",21.3163,21.4811,21.1614,21.2663,187650.0],["2006-08-23",21.2263,21.3212,20.8865,21.0764,117450.0],["2006-08-24",20.9265,21.0464,20.8316,21.0214,228900.0],["2006-08-25",21.0264,21.0514,20.8066,20.9315,70350.0],["2006-08-28",21.0115,21.2363,20.9615,21.1314,86700.0],["2006-08-29",21.0614,21.0914,20.8116,20.9415,253950.0],["2006-08-30",20.8366,21.0364,20.7366,20.8566,439200.0],["2006-08-31",20.7616,21.0764,20.7616,20.9815,312450.0],["2006-09-01",21.0015,21.1763,20.9915,21.0114,222900.0],["2006-09-05",21.2113,21.2113,20.9415,21.0864,325050.0],["2006-09-06",21.0864,21.1064,20.8316,20.8316,195600.0],["2006-09-07",20.8615,20.8865,20.6017,20.7066,129150.0],["2006-09-08",20.6467,20.7116,20.4868,20.5767,205050.0],["2006-09-11",20.4518,20.4918,20.2869,20.3569,243900.0],["2006-09-12",20.4068,20.7116,20.3918,20.6717,333450.0],["2006-09-13",20.6467,21.1014,20.6267,21.0664,385500.0],["2006-09-14",21.0664,21.4062,20.9665,21.2713,674400.0],["2006-09-15",21.2713,21.4412,21.1614,21.1713,347100.0],["2006-09-18",21.2113,21.4862,20.9365,20.9715,355200.0],["2006-09-19",21.0264,21.3262,20.8815,21.2563,325350.0],["2006-09-20",21.3213,21.4412,21.1464,21.1963,124350.0],["2006-09-21",21.2213,21.2763,20.7366,20.7866,206550.0],["2006-09-22",20.7366,20.9965,20.6167,20.9365,260250.0],["2006-09-25",20.9365,21.2313,20.8016,21.1364,141000.0],["2006-09-26",21.1114,21.4612,21.1114,21.4012,201150.0],["2006-09-27",21.4362,21.731,21.4062,21.626,257700.0],["2006-09-28",21.5411,21.756,21.3862,21.671,417000.0],["2006-09-29",21.696,21.8659,21.4961,21.5111,759150.0],["2006-10-02",21.5111,21.786,21.4612,21.706,205800.0],["2006-10-03",21.706,21.7909,21.4662,21.706,179550.0],["2006-10-04",21.656,22.0158,21.6011,22.0108,234750.0],["2006-10-05",22.0108,22.5854,21.9908,22.5505,506100.0],["2006-10-06",22.5505,22.7054,22.3656,22.6654,241200.0],["2006-10-09",22.6654,23.1201,22.5405,22.9402,278100.0],["2006-10-10",22.9852,23.24,22.8852,23.1601,201900.0],["2006-10-11",23.1601,23.29,23.1351,23.225,244950.0],["2006-10-12",23.4356,23.7815,23.3854,23.7614,231300.0],["2006-10-13",23.7614,24.0973,23.7213,24.0772,287400.0],["2006-10-16",24.0622,24.2928,24.0321,24.2677,319350.0],["2006-10-17",24.2727,24.2727,23.9569,24.0622,214350.0],["2006-10-18",24.1624,24.383,23.8667,24.0221,159300.0],["2006-10-19",24.0121,24.2978,23.7765,23.992,479850.0],["2006-10-20",24.1123,24.1424,23.1498,23.7213,331350.0],["2006-10-23",23.7915,23.8216,23.6611,23.7213,329850.0],["2006-10-24",23.611,23.8015,23.5709,23.621,391650.0],["2006-10-25",23.621,23.6611,23.4707,23.6411,382350.0],["2006-10-26",23.6561,23.6812,23.4807,23.6762,310200.0],["2006-10-27",23.611,23.7915,23.4356,23.4656,163350.0],["2006-10-30",23.4356,23.601,23.4055,23.596,221850.0],["2006-10-31",23.5609,23.616,23.4506,23.5108,139950.0],["2006-11-01",23.5007,23.6862,23.4406,23.4807,222000.0],["2006-11-02",23.4356,23.4356,23.0596,23.1598,205050.0],["2006-11-03",23.0345,23.1849,22.829,23.0395,280200.0],["2006-11-06",23.0446,23.1899,22.9994,23.1097,327000.0],["2006-11-07",23.1197,23.3453,22.9844,23.2852,456600.0],["2006-11-08",23.2351,23.5358,23.1749,23.4757,145500.0],["2006-11-09",23.4255,23.5158,23.3052,23.3353,285450.0],["2006-11-10",23.4005,23.4556,23.1599,23.4556,221700.0],["2006-11-13",23.4556,23.6862,23.3604,23.6612,151950.0],["2006-11-14",23.4757,23.8015,23.4305,23.7865,133650.0],["2006-11-15",23.7113,24.0221,23.7113,23.9569,131100.0],["2006-11-16",24.0622,24.0622,23.7664,23.8416,139950.0],["2006-11-17",23.8416,23.9068,23.6912,23.8767,130200.0],["2006-11-20",23.8767,23.992,23.7664,23.992,178650.0],["2006-11-21",23.9369,23.9619,23.7965,23.9619,172350.0],["2006-11-22",24.0121,24.393,24.0121,24.393,449250.0],["2006-11-24",24.3379,24.3981,24.1524,24.3028,267750.0],["2006-11-27",24.2376,24.2878,23.3303,23.3804,223200.0],["2006-11-28",23.3102,24.7389,22.834,24.2727,1460850.0],["2006-11-29",24.2777,24.4933,23.9018,24.0572,382350.0],["2006-11-30",24.1123,24.1624,24.002,24.0371,629400.0],["2006-12-01",23.9369,24.0672,23.5108,23.8115,406350.0],["2006-12-04",23.6962,23.9719,23.5308,23.8466,443250.0],["2006-12-05",23.9469,24.0822,23.7564,23.9619,148200.0],["2006-12-06",23.992,24.1274,23.9068,23.992,107400.0],["2006-12-07",24.1123,24.2427,23.992,24.1825,218250.0],["2006-12-08",24.1825,24.2627,23.6912,23.997,144600.0],["2006-12-11",23.997,23.997,23.5709,23.586,254400.0],["2006-12-12",23.6261,23.6361,23.3403,23.4105,279300.0],["2006-12-13",23.4055,23.5709,23.3554,23.4807,257100.0],["2006-12-14",23.5358,23.616,23.4656,23.5308,324450.0],["2006-12-15",23.586,23.7213,23.4255,23.5809,307650.0],["2006-12-18",23.5809,23.7113,23.5208,23.5809,229500.0],["2006-12-19",23.5609,23.6311,23.3503,23.586,249150.0],["2006-12-20",23.5659,23.6712,23.5007,23.591,142800.0],["2006-12-21",23.591,23.6611,23.3503,23.4406,344550.0],["2006-12-22",23.4907,23.601,23.0395,23.2852,238650.0],["2006-12-26",23.2852,23.5609,23.2751,23.5408,131400.0],["2006-12-27",23.6411,23.9118,23.6411,23.8617,157350.0],["2006-12-28",23.8817,24.0121,23.8115,23.982,256950.0],["2006-12-29",23.982,24.0822,23.7614,23.7664,206400.0],["2007-01-03",23.8617,24.2076,23.5609,23.7414,432450.0],["2007-01-04",23.7363,23.7414,23.3905,23.5509,170400.0],["2007-01-05",23.4606,23.5057,23.0646,23.1147,305850.0],["2007-01-08",23.1147,23.1649,22.8691,23.1598,278700.0],["2007-01-09",23.1599,23.3854,22.9894,23.3403,265200.0],["2007-01-10",23.3202,23.4057,23.1593,23.3303,218400.0],["2007-01-11",23.4107,23.7125,23.4107,23.5817,177000.0],["2007-01-12",23.5968,23.8734,23.5968,23.8231,110250.0],["2007-01-16",23.9136,24.0394,23.8533,24.0243,180150.0],["2007-01-17",24.0595,24.2355,23.9891,24.1601,114600.0],["2007-01-18",24.1601,24.2355,23.9086,23.9991,221700.0],["2007-01-19",24.2506,24.321,24.0394,24.2757,249450.0],["2007-01-22",24.3512,24.3512,24.0142,24.1651,169950.0],["2007-01-23",24.1902,24.6227,24.1349,24.5523,334050.0],["2007-01-24",24.5523,24.6177,24.4518,24.5725,131700.0],["2007-01-25",24.5222,24.5926,24.2707,24.3411,149400.0],["2007-01-26",24.3411,24.4015,24.0897,24.1651,241500.0],["2007-01-29",24.1148,24.2154,24.0394,24.1902,358950.0],["2007-01-30",25.3218,25.6688,24.4719,25.6236,1903950.0],["2007-01-31",25.6236,26.4383,25.6185,26.1013,824400.0],["2007-02-01",26.1064,26.3377,25.6487,26.2421,642900.0],["2007-02-02",26.2371,26.2371,26.0007,26.1416,350100.0],["2007-02-05",26.1416,26.1516,25.7845,25.9152,413700.0],["2007-02-06",25.8398,25.9957,25.7644,25.9957,241800.0],["2007-02-07",26.0963,26.1013,25.8448,26.0611,284100.0],["2007-02-08",26.0611,26.1013,25.8499,25.9957,550650.0],["2007-02-09",25.9957,25.9957,25.5129,25.6437,383850.0],["2007-02-12",25.8851,25.9756,25.7342,25.7845,397500.0],["2007-02-13",25.8348,26.0812,25.6839,25.8499,453300.0],["2007-02-14",25.9655,26.1013,25.9052,26.046,243150.0],["2007-02-15",26.0007,26.1516,25.9555,26.1064,243750.0],["2007-02-16",26.1416,26.3075,26.041,26.2019,349050.0],["2007-02-20",26.1516,26.383,26.0058,26.383,210300.0],["2007-02-21",26.383,26.388,26.1164,26.3126,294000.0],["2007-02-22",26.3126,26.3629,26.222,26.3226,240600.0],["2007-02-23",26.3528,26.4735,26.2522,26.398,228300.0],["2007-02-26",26.4534,26.5037,26.383,26.4735,518100.0],["2007-02-27",26.4031,26.4031,26.1013,26.1516,786750.0],["2007-02-28",25.699,26.6042,25.699,26.1566,483750.0],["2007-03-01",26.1516,26.1516,25.6789,25.7895,344700.0],["2007-03-02",25.7392,25.8147,25.2363,25.2363,233850.0],["2007-03-05",25.2363,25.2363,24.6177,24.7183,309900.0],["2007-03-06",24.7434,24.844,24.6378,24.7183,638700.0],["2007-03-07",24.6177,24.844,24.5674,24.7233,403800.0],["2007-03-08",24.7485,25.0754,24.7485,24.9245,257550.0],["2007-03-09",25.0251,25.2413,24.9849,25.191,285300.0],["2007-03-12",25.2061,25.4626,25.1206,25.3822,205950.0],["2007-03-13",25.3419,25.3419,24.8038,24.8491,299700.0],["2007-03-14",24.829,24.9748,24.2858,24.7083,379500.0],["2007-03-15",24.7384,24.8189,24.5171,24.5775,246150.0],["2007-03-16",24.5272,24.6127,24.3864,24.5373,299250.0],["2007-03-19",24.7636,24.9748,24.7636,24.9044,199050.0],["2007-03-20",24.9245,25.0955,24.7736,25.0854,215550.0],["2007-03-21",26.2723,26.2723,25.0251,25.4224,133950.0],["2007-03-22",25.3973,25.533,25.3721,25.533,196050.0],["2007-03-23",25.6236,25.7141,25.4727,25.699,254850.0],["2007-03-26",25.7744,25.7744,25.3972,25.5381,121950.0],["2007-03-27",25.5381,25.5381,25.1508,25.2715,220200.0],["2007-03-28",25.2816,25.3218,24.9245,25.2162,866250.0],["2007-03-29",25.2816,25.5179,25.1357,25.4023,1459500.0],["2007-03-30",25.4526,25.7694,25.4526,25.5883,320550.0],["2007-04-02",25.7091,25.7091,25.4827,25.5632,255300.0],["2007-04-03",25.6135,25.7392,25.4777,25.6738,240900.0],["2007-04-04",25.6789,25.9404,25.6336,25.8499,186750.0],["2007-04-05",26.1516,26.4282,26.046,26.0812,428700.0],["2007-04-09",26.1969,26.2623,25.9454,26.051,198900.0],["2007-04-10",26.0561,26.1365,25.5682,25.6085,335250.0],["2007-04-11",25.6839,25.7493,25.3319,25.3822,328200.0],["2007-04-12",25.4225,25.4478,25.2459,25.4478,341700.0],["2007-04-13",25.4478,25.5386,25.362,25.4982,253050.0],["2007-04-16",25.6396,26.0534,25.5689,25.9071,213000.0],["2007-04-17",25.9121,26.0433,25.7859,25.9979,443700.0],["2007-04-18",26.013,26.0282,25.6446,25.9171,426750.0],["2007-04-19",24.9834,26.3764,24.9834,26.1241,717300.0],["2007-04-20",26.4471,26.8357,26.4471,26.4875,574050.0],["2007-04-23",26.5481,26.7247,26.3007,26.3714,586800.0],["2007-04-24",26.3865,26.4471,26.1998,26.331,334800.0],["2007-04-25",26.3916,26.548,26.1089,26.5329,437250.0],["2007-04-26",26.5329,26.654,26.3966,26.5127,234150.0],["2007-04-27",26.5279,26.7449,26.4774,26.6843,432750.0],["2007-04-30",26.7348,26.7449,26.4824,26.4824,365550.0],["2007-05-01",26.5733,26.7297,26.2705,26.4421,274500.0],["2007-05-02",26.3512,27.0124,26.3361,26.9215,390300.0],["2007-05-03",26.9922,27.0477,26.7499,27.0124,366600.0],["2007-05-04",27.0427,27.0427,26.8509,26.9972,316350.0],["2007-05-07",27.0174,27.2395,27.0023,27.184,217650.0],["2007-05-08",27.184,27.2042,26.8761,27.1789,258750.0],["2007-05-09",27.179,27.4313,27.0528,27.4313,232050.0],["2007-05-10",27.4313,27.4767,27.2143,27.2345,428100.0],["2007-05-11",27.3203,27.4212,27.1688,27.3707,283500.0],["2007-05-14",27.396,27.4313,27.1588,27.295,208350.0],["2007-05-15",27.295,27.4616,27.1487,27.1688,282750.0],["2007-05-16",27.2546,27.3152,27.0073,27.3152,316950.0],["2007-05-17",27.3152,27.4565,27.1335,27.3808,475350.0],["2007-05-18",27.8199,27.8199,27.401,27.5474,388500.0],["2007-05-21",27.5575,27.6332,27.4111,27.4969,219900.0],["2007-05-22",28.3978,28.3978,27.3379,27.6786,262600.0],["2007-05-23",27.6786,27.8452,27.3606,27.3606,339000.0],["2007-05-24",27.4439,27.5348,26.9367,26.9745,252400.0],["2007-05-25",26.8231,27.2017,26.8231,27.1562,294400.0],["2007-05-29",28.4357,28.4508,27.6332,28.2313,485200.0],["2007-05-30",28.4584,28.4584,28.0042,28.2464,455800.0],["2007-05-31",28.6704,28.9126,28.2161,28.5417,904800.0],["2007-06-01",28.6931,29.0262,28.6552,28.7158,276700.0],["2007-06-04",28.5947,28.7083,28.5266,28.7007,256000.0],["2007-06-05",28.7082,28.7764,28.519,28.572,338900.0],["2007-06-06",28.572,28.572,27.936,28.0647,281000.0],["2007-06-07",28.0647,28.1859,27.5802,27.5953,258900.0],["2007-06-08",27.6938,28.0647,27.6938,28.0496,232300.0],["2007-06-11",28.0723,28.4508,28.0496,28.3373,196900.0],["2007-06-12",28.3373,28.3373,27.8527,27.883,262100.0],["2007-06-13",28.0042,28.2237,27.8603,28.1783,228700.0],["2007-06-14",28.2767,28.4508,28.2161,28.4508,187800.0],["2007-06-15",28.7309,28.7461,28.3827,28.4735,329000.0],["2007-06-18",28.5492,28.5795,28.3221,28.5417,233500.0],["2007-06-19",28.5417,28.5417,28.3297,28.3751,394800.0],["2007-06-20",28.4735,28.5341,28.1631,28.2161,278500.0],["2007-06-21",28.2767,28.2767,27.6332,28.0193,332300.0],["2007-06-22",28.0117,28.3373,27.883,27.9966,526600.0],["2007-06-25",27.8906,28.201,27.5423,27.5953,519600.0],["2007-06-26",27.7316,27.9436,27.2471,27.883,683000.0],["2007-06-27",27.8906,28.4508,27.8149,28.3524,987900.0],["2007-06-28",28.4433,28.8521,28.4357,28.519,553100.0],["2007-06-29",28.5265,29.4502,28.5265,29.1776,646900.0],["2007-07-02",29.1776,29.6319,29.1776,29.4123,510300.0],["2007-07-03",29.488,29.6848,29.4804,29.594,223400.0],["2007-07-05",29.7378,29.8666,29.4123,29.5334,264400.0],["2007-07-06",29.6394,29.7833,29.4577,29.5864,228800.0],["2007-07-09",29.7,29.8893,29.5334,29.8893,331600.0],["2007-07-10",29.8287,29.8666,29.1625,29.1776,267000.0],["2007-07-11",29.1322,29.6319,29.1019,29.5334,256000.0],["2007-07-12",29.5562,30.1182,29.5334,30.0802,571000.0],["2007-07-13",30.0878,30.2397,29.6929,30.1106,362600.0],["2007-07-16",30.103,30.2929,29.7992,30.0347,270300.0],["2007-07-17",30.7105,30.7105,30.0726,30.1106,110800.0],["2007-07-18",29.8524,29.9739,29.6549,29.8752,222800.0],["2007-07-19",30.0802,30.3536,30.065,30.1714,225000.0],["2007-07-20",30.1713,30.1789,29.617,29.8144,196300.0],["2007-07-23",29.8524,30.1106,29.617,29.8372,236500.0],["2007-07-24",29.0854,29.3816,27.6653,28.6222,881700.0],["2007-07-25",29.2677,29.3816,28.0222,28.7513,732600.0],["2007-07-26",28.7513,29.7005,27.4451,28.045,705100.0],["2007-07-27",28.1665,28.6146,27.8172,28.1741,505700.0],["2007-07-30",27.3388,27.7716,26.2072,27.7185,648300.0],["2007-07-31",27.7413,28.2349,27.4982,27.4982,633600.0],["2007-08-01",27.5818,28.3791,26.959,28.2424,5669700.0],["2007-08-02",28.0982,28.888,27.7564,28.85,845500.0],["2007-08-03",29.0094,29.2904,28.6297,28.8803,809900.0],["2007-08-06",28.8879,29.1841,28.5462,29.1537,522400.0],["2007-08-07",28.8576,28.9259,28.3032,28.7285,803000.0],["2007-08-08",28.9943,31.1206,28.8652,30.9611,1439000.0],["2007-08-09",30.8092,32.6166,29.6473,31.5155,1618800.0],["2007-08-10",31.1358,31.1358,29.131,29.2145,950000.0],["2007-08-13",29.3284,29.579,28.1134,28.7057,553400.0],["2007-08-14",28.7285,28.9715,28.2273,28.3716,387400.0],["2007-08-15",28.2045,28.3715,27.5438,27.6425,463400.0],["2007-08-16",27.5362,27.6349,26.792,27.3615,599900.0],["2007-08-17",29.5638,34.1659,26.754,27.1489,1076600.0],["2007-08-20",27.2704,28.1058,26.5869,27.8704,430200.0],["2007-08-21",27.6045,27.8627,27.1033,27.1641,592500.0],["2007-08-22",27.4147,27.5894,27.1109,27.4906,529200.0],["2007-08-23",27.5286,27.7109,27.0957,27.559,307700.0],["2007-08-24",27.4602,27.8855,27.0578,27.8779,366500.0],["2007-08-27",27.802,28.1209,27.6121,27.8096,347000.0],["2007-08-28",27.6425,27.7412,27.2248,27.3615,470800.0],["2007-08-29",27.6349,28.3639,27.483,28.3108,494100.0],["2007-08-30",28.1893,29.0398,28.0754,28.5994,639300.0],["2007-08-31",29.0246,29.4119,28.8879,29.2145,526000.0],["2007-09-04",29.374,29.9967,29.2373,29.7916,468200.0],["2007-09-05",29.6246,29.9435,28.888,29.1765,475100.0],["2007-09-06",29.2297,29.579,28.9563,29.26,268500.0],["2007-09-07",29.093,29.093,28.4323,28.6525,423800.0],["2007-09-10",28.9335,28.9335,28.2121,28.3943,606000.0],["2007-09-11",28.7513,28.7513,27.6653,27.7868,995900.0],["2007-09-12",27.8703,28.3867,27.8627,28.007,522000.0],["2007-09-13",28.2348,28.3639,27.7336,27.9767,510900.0],["2007-09-14",27.84,28.1513,27.5742,28.0374,447700.0],["2007-09-17",27.9767,28.3943,27.8855,27.9767,455200.0],["2007-09-18",28.0602,29.2525,28.045,29.2069,407200.0],["2007-09-19",29.5258,29.6777,29.1461,29.3436,384000.0],["2007-09-20",29.2525,29.2677,28.6373,28.7361,349800.0],["2007-09-21",28.8955,29.0778,28.7892,28.9943,398100.0],["2007-09-24",28.9487,29.1613,28.569,28.7133,324400.0],["2007-09-25",28.5234,29.1917,28.3336,29.1613,488800.0],["2007-09-26",29.1993,29.7385,28.9791,29.5714,580800.0],["2007-09-27",29.5638,29.9283,29.0474,29.131,652300.0],["2007-09-28",28.9715,29.6246,27.1869,27.6349,1924100.0],["2007-10-01",27.7716,29.4271,27.7412,29.1689,907800.0],["2007-10-02",29.0246,29.2828,28.6601,28.7588,524000.0],["2007-10-03",28.6525,29.0474,28.5538,28.8044,479700.0],["2007-10-04",28.9791,28.9867,28.6753,28.774,363200.0],["2007-10-05",29.0322,29.0474,28.7133,28.9107,656100.0],["2007-10-08",28.7816,29.0626,28.6753,28.9411,384200.0],["2007-10-09",29.0626,29.1461,28.8424,29.1082,351900.0],["2007-10-10",28.9259,29.093,28.607,29.0322,382700.0],["2007-10-11",29.3141,29.596,28.8037,29.1084,435600.0],["2007-10-12",29.1998,29.436,28.9637,29.177,228900.0],["2007-10-15",29.1465,29.3522,28.7961,28.9637,523300.0],["2007-10-16",29.0018,29.4055,28.5828,28.7428,284000.0],["2007-10-17",28.956,29.0094,28.3923,28.8037,316200.0],["2007-10-18",27.6381,27.92,26.3126,27.0135,1850700.0],["2007-10-19",28.4609,28.4609,26.6249,26.663,1316800.0],["2007-10-22",26.663,27.1125,26.6554,26.8687,920100.0],["2007-10-23",27.0363,27.0363,26.4116,26.7544,896900.0],["2007-10-24",26.6402,26.8611,26.2898,26.7164,809800.0],["2007-10-25",26.6249,27.0363,26.2898,26.8459,764000.0],["2007-10-26",27.2953,27.3563,26.6249,26.9754,503600.0],["2007-10-29",27.143,27.2039,26.6554,27.1734,303300.0],["2007-10-30",26.9601,27.3258,26.884,26.9144,263400.0],["2007-10-31",26.983,27.1811,26.7545,26.983,713500.0],["2007-11-01",26.823,27.1658,26.6021,26.663,555300.0],["2007-11-02",26.7773,27.1354,26.4726,26.9373,403300.0],["2007-11-05",26.7011,26.9906,26.5183,26.8535,319600.0],["2007-11-06",26.8687,27.562,26.6707,27.5467,386500.0],["2007-11-07",27.2191,27.7067,27.0744,27.1506,463000.0],["2007-11-08",27.3029,27.402,26.7468,27.1658,457900.0],["2007-11-09",26.9678,27.0516,26.5259,26.5564,476400.0],["2007-11-12",26.4878,26.8306,26.4269,26.4421,393500.0],["2007-11-13",26.6402,27.0211,26.4726,26.8992,476600.0],["2007-11-14",27.1506,27.9733,26.9144,27.5924,640300.0],["2007-11-15",27.6153,28.019,27.3182,27.5543,413700.0],["2007-11-16",27.7448,28.1866,27.5467,28.1714,589700.0],["2007-11-19",27.1963,27.1963,25.6803,25.9774,1539600.0],["2007-11-20",26.0155,26.2136,25.3984,25.7641,1074100.0],["2007-11-21",25.3375,25.5813,24.69,25.4061,701600.0],["2007-11-23",25.5356,25.5889,25.3299,25.5356,228500.0],["2007-11-26",25.566,25.9393,25.3985,25.467,411400.0],["2007-11-27",25.5965,25.6651,25.2156,25.5127,963900.0],["2007-11-28",25.7565,26.5792,25.6575,26.5183,401500.0],["2007-11-29",26.5107,26.8992,26.3126,26.884,333400.0],["2007-11-30",27.1963,27.2725,26.7621,27.1963,393100.0],["2007-12-03",27.3867,27.3944,26.6935,26.6935,400000.0],["2007-12-04",26.5183,27.1506,26.3812,26.8611,333300.0],["2007-12-05",27.143,27.4934,27.0363,27.3486,199300.0],["2007-12-06",27.2115,28.5142,27.1506,28.4304,232100.0],["2007-12-07",28.5447,28.8494,28.3009,28.6209,211000.0],["2007-12-10",28.7047,28.9484,28.4076,28.7885,400700.0],["2007-12-11",28.8799,28.9484,27.5543,27.6305,332500.0],["2007-12-12",28.339,28.3999,27.4477,27.6686,307000.0],["2007-12-13",27.5924,28.1866,27.4477,28.1105,326400.0],["2007-12-14",28.0114,28.0114,27.242,27.2496,358800.0],["2007-12-17",27.2268,27.3639,26.4269,26.5031,287400.0],["2007-12-18",26.7164,26.8916,26.4345,26.8306,278800.0],["2007-12-19",26.7087,27.3106,26.5945,27.1887,319000.0],["2007-12-20",27.3487,27.5924,26.9906,27.5924,335800.0],["2007-12-21",28.4837,28.4837,27.6838,28.0343,564900.0],["2007-12-24",28.1485,28.3619,27.8819,28.3619,116200.0],["2007-12-26",28.08,28.4837,27.1658,27.8057,820300.0],["2007-12-27",27.8438,28.1105,27.4705,27.5391,227900.0],["2007-12-28",27.9429,28.2476,27.501,28.2476,416700.0],["2007-12-31",28.2171,28.2476,27.3944,27.5239,333500.0],["2008-01-02",27.4629,27.5162,26.8382,27.1049,313500.0],["2008-01-03",27.0973,27.6686,27.082,27.1811,542900.0],["2008-01-04",26.8687,27.0287,26.1145,26.206,408300.0],["2008-01-07",26.3736,26.6859,25.7489,25.8555,446500.0],["2008-01-08",25.9165,26.2821,24.8728,24.9414,428600.0],["2008-01-09",24.7814,24.9261,24.0729,24.4767,672000.0],["2008-01-10",24.1719,24.8652,23.6311,24.5985,1025600.0],["2008-01-11",24.3845,24.6215,23.1687,23.3063,901900.0],["2008-01-14",23.5051,24.0098,23.3828,23.8569,549400.0],["2008-01-15",23.6886,23.8416,23.3216,23.6504,710200.0],["2008-01-16",23.6504,23.9257,23.1151,23.6198,600500.0],["2008-01-17",23.6122,23.8721,21.93,22.0447,594000.0],["2008-01-18",22.2052,22.7634,22.037,22.4193,844200.0],["2008-01-22",21.5859,22.5799,21.2341,22.297,587100.0],["2008-01-23",21.6012,22.8475,21.4559,22.7711,678400.0],["2008-01-24",22.9087,23.2222,22.6869,22.8628,433000.0],["2008-01-25",23.0693,23.551,22.8552,23.2069,570600.0],["2008-01-28",23.1687,23.184,22.7558,23.1457,439800.0],["2008-01-29",23.2834,23.3216,22.8322,22.9316,473200.0],["2008-01-30",22.9393,23.6427,22.9393,22.9622,312800.0],["2008-01-31",22.6028,24.0327,22.5417,23.8798,412000.0],["2008-02-01",23.7039,24.935,23.7039,24.8509,674700.0],["2008-02-04",24.8662,25.065,24.3615,24.4762,321900.0],["2008-02-05",20.6377,23.0922,19.7048,22.0676,2291400.0],["2008-02-06",22.1364,23.5969,22.1364,22.4117,1217400.0],["2008-02-07",22.4728,22.5493,21.9988,22.3352,727900.0],["2008-02-08",22.3734,22.8552,22.144,22.5875,488200.0],["2008-02-11",22.5952,22.901,22.2893,22.8552,582500.0],["2008-02-12",23.0234,23.291,22.8475,23.1075,350700.0],["2008-02-13",23.2528,23.7192,23.161,23.6504,257200.0],["2008-02-14",23.6351,23.7498,23.4363,23.6045,427700.0],["2008-02-15",23.6045,23.7574,23.3675,23.7498,489300.0],["2008-02-19",23.9486,24.0098,23.2757,23.3675,433100.0],["2008-02-20",23.2146,23.5892,22.9087,23.5892,673500.0],["2008-02-21",23.788,23.8569,23.4669,23.6504,429700.0],["2008-02-22",23.6733,23.9563,23.3216,23.9333,429400.0],["2008-02-25",23.9639,24.0404,23.4898,24.0021,358300.0],["2008-02-26",23.9333,24.5603,23.7804,24.5221,251200.0],["2008-02-27",24.4686,24.6215,24.178,24.4762,353900.0],["2008-02-28",24.308,24.308,23.6122,23.658,630000.0],["2008-02-29",23.3598,23.4057,22.9546,23.0616,570600.0],["2008-03-03",23.0616,23.1075,22.4193,23.0387,455900.0],["2008-03-04",22.8399,22.9699,22.557,22.924,380400.0],["2008-03-05",23.1457,23.184,22.7711,22.9163,510100.0],["2008-03-06",22.7634,23.1228,22.6793,22.9393,408400.0],["2008-03-07",22.8246,23.1151,22.7099,22.9775,541900.0],["2008-03-10",22.9622,23.1228,22.2664,22.3276,586500.0],["2008-03-11",22.7175,23.0922,22.5952,23.0922,433400.0],["2008-03-12",23.161,23.4745,22.9775,23.1075,251100.0],["2008-03-13",22.7405,23.4822,22.4193,23.3369,365600.0],["2008-03-14",23.3751,23.3751,22.1823,22.5417,468200.0],["2008-03-17",21.9758,22.4728,21.9147,22.0064,913800.0],["2008-03-18",22.3352,22.8552,22.0217,22.8093,584800.0],["2008-03-19",22.9699,23.0234,22.1517,22.1517,714900.0],["2008-03-20",21.5629,22.3964,21.5629,22.297,415400.0],["2008-03-24",22.2587,23.291,22.2587,23.0693,287200.0],["2008-03-25",23.1457,23.8798,23.1304,23.681,429600.0],["2008-03-26",23.6657,23.6657,23.0769,23.2069,476200.0],["2008-03-27",23.1763,23.5586,23.1075,23.1075,340000.0],["2008-03-28",23.2298,23.3904,22.9546,23.0922,406900.0],["2008-03-31",23.0922,23.5816,22.9469,23.4669,366900.0],["2008-04-01",23.7039,24.3004,23.551,24.2392,326300.0],["2008-04-02",24.2927,24.7591,24.1474,24.6138,237700.0],["2008-04-03",24.3997,24.6674,24.0174,24.5833,416200.0],["2008-04-04",24.6597,25.1797,24.5833,24.9885,410500.0],["2008-04-07",25.172,25.4702,25.0956,25.2408,478200.0],["2008-04-08",25.1109,25.2332,24.8279,25.195,347900.0],["2008-04-09",25.2485,25.3785,24.7362,24.7974,319800.0],["2008-04-10",24.8509,25.4626,24.6597,25.3938,316700.0],["2008-04-11",25.2633,25.2633,24.6187,24.7338,191200.0],["2008-04-14",24.6801,25.3477,24.588,25.0791,398300.0],["2008-04-15",25.4322,25.4322,24.941,25.0101,518000.0],["2008-04-16",25.248,25.8082,25.2326,25.7084,549500.0],["2008-04-17",25.6701,25.7928,25.4475,25.7161,170500.0],["2008-04-18",26.0384,26.0768,25.601,25.8619,575800.0],["2008-04-21",25.7161,26.0921,25.2019,25.8389,1044300.0],["2008-04-22",26.0921,26.8595,25.271,26.0538,1451500.0],["2008-04-23",26.3147,26.8288,26.1305,26.7828,662800.0],["2008-04-24",26.8595,27.8956,26.7137,27.4965,690100.0],["2008-04-25",27.627,27.8111,27.2049,27.7804,788300.0],["2008-04-28",27.8879,28.379,27.3507,28.0414,904700.0],["2008-04-29",27.9493,28.1795,27.8035,28.0644,346800.0],["2008-04-30",28.356,28.5479,27.9186,28.1565,522100.0],["2008-05-01",28.1641,29.1388,27.9109,29.0313,655800.0],["2008-05-02",29.1618,29.1618,28.4865,28.5862,483000.0],["2008-05-05",28.3867,28.4558,28.0107,28.2716,641700.0],["2008-05-06",28.356,28.4251,27.8418,28.2946,641800.0],["2008-05-07",28.3944,28.4021,27.9416,28.049,475500.0],["2008-05-08",28.2409,28.356,27.98,28.1642,334100.0],["2008-05-09",27.8956,28.2793,27.8035,28.0414,404300.0],["2008-05-12",27.9416,28.8625,27.8495,28.8625,512200.0],["2008-05-13",28.9316,29.0467,28.6937,28.8395,682500.0],["2008-05-14",28.8548,29.1618,28.6399,29.0083,459100.0],["2008-05-15",29.0851,29.1157,28.7627,29.0927,227300.0],["2008-05-16",29.0544,29.0544,28.5325,28.8778,271600.0],["2008-05-19",28.9469,29.1618,28.7474,28.9239,206600.0],["2008-05-20",28.8855,28.8855,28.4941,28.8471,201200.0],["2008-05-21",28.9546,29.1157,28.1258,28.1642,279000.0],["2008-05-22",28.2562,28.4788,27.8495,28.3176,201700.0],["2008-05-23",28.2869,28.3176,27.5732,28.1411,270200.0],["2008-05-27",28.2946,28.4558,27.9723,28.4558,178000.0],["2008-05-28",28.5939,29.1618,28.3714,29.1541,276400.0],["2008-05-29",29.0544,29.4995,28.9316,29.3306,327200.0],["2008-05-30",29.3306,29.8371,29.1925,29.8064,509600.0],["2008-06-02",29.8294,29.8601,29.2385,29.3536,355200.0],["2008-06-03",29.4918,29.6836,28.9623,29.3383,255900.0],["2008-06-04",29.1848,29.8064,28.9162,29.6222,338400.0],["2008-06-05",29.9139,30.1671,29.6069,30.1671,408900.0],["2008-06-06",29.8985,29.8985,29.3076,29.3843,267100.0],["2008-06-09",29.5915,29.5915,28.8472,29.1848,256400.0],["2008-06-10",29.0083,29.3843,28.6553,28.9546,532200.0],["2008-06-11",28.993,28.993,28.4021,28.8318,508200.0],["2008-06-12",28.9469,29.4688,28.9469,29.1695,416600.0],["2008-06-13",29.3537,30.0674,29.2232,30.0213,554300.0],["2008-06-16",29.8601,30.6352,29.8601,30.4664,412900.0],["2008-06-17",30.6199,30.7734,30.3129,30.4664,342900.0],["2008-06-18",30.2592,30.6506,30.1211,30.5278,452100.0],["2008-06-19",30.6659,31.2722,30.2208,31.2415,378300.0],["2008-06-20",30.8654,30.8961,29.3997,29.6606,1061100.0],["2008-06-23",29.6453,29.9139,29.4611,29.5378,623200.0],["2008-06-24",29.2462,29.4995,28.732,28.8011,658100.0],["2008-06-25",28.8702,29.2002,28.6553,29.0006,604600.0],["2008-06-26",28.3714,28.4404,27.2433,27.8418,832500.0],["2008-06-27",27.627,27.8035,27.2586,27.366,910700.0],["2008-06-30",27.4044,28.4097,27.1895,28.2716,599700.0],["2008-07-01",28.026,28.1565,27.3123,28.0337,457100.0],["2008-07-02",27.9339,28.0721,26.6293,26.6293,420900.0],["2008-07-03",26.7521,26.7828,26.2149,26.3991,363700.0],["2008-07-07",26.5065,26.9056,26.0,26.0461,841800.0],["2008-07-08",25.9847,26.4375,25.5856,26.4068,842700.0],["2008-07-09",26.5372,26.66,25.954,26.0691,444700.0],["2008-07-10",26.1382,26.2379,25.6624,25.977,439500.0],["2008-07-11",25.7999,26.0232,25.153,25.4071,929200.0],["2008-07-14",25.746,26.0155,25.1145,25.8076,876200.0],["2008-07-15",25.5303,25.5303,24.7217,25.1376,973300.0],["2008-07-16",25.1684,25.7845,24.6986,25.7691,553900.0],["2008-07-17",25.8076,26.9243,25.7306,26.9166,509300.0],["2008-07-18",26.9397,27.3017,26.6933,27.0398,659200.0],["2008-07-21",26.9628,28.0102,26.9628,28.0102,851000.0],["2008-07-22",26.9397,28.7418,26.9397,28.6879,1024500.0],["2008-07-23",28.5801,30.0357,28.5801,29.5967,776000.0],["2008-07-24",29.5505,29.7353,28.9421,29.1577,669700.0],["2008-07-25",29.3656,29.6429,29.1962,29.4119,624600.0],["2008-07-28",29.3811,29.512,28.9498,29.0268,609600.0],["2008-07-29",29.2039,29.5582,28.9113,29.4658,374700.0],["2008-07-30",29.7122,29.9587,29.2655,29.9356,510500.0],["2008-07-31",29.8047,29.9895,29.1346,29.1346,519500.0],["2008-08-01",29.227,29.5505,28.8574,29.3965,515200.0],["2008-08-04",29.4042,29.4504,28.5955,28.9652,398200.0],["2008-08-05",29.2963,30.2744,29.227,30.2744,555100.0],["2008-08-06",30.1589,30.3977,29.8663,30.2667,579500.0],["2008-08-07",29.9279,30.105,29.6121,29.8663,477400.0],["2008-08-08",29.6891,30.4978,29.6891,30.3668,549200.0],["2008-08-11",30.2436,30.8906,30.182,30.8828,365000.0],["2008-08-12",30.8366,30.8366,30.2821,30.4593,353400.0],["2008-08-13",30.3822,30.5363,29.9433,30.5209,510800.0],["2008-08-14",30.2898,30.852,30.0126,30.8135,520100.0],["2008-08-15",30.9675,31.0754,30.5209,30.7519,277800.0],["2008-08-18",30.7981,30.7981,30.1897,30.4285,305800.0],["2008-08-19",30.2821,30.3591,29.8431,29.9356,231600.0],["2008-08-20",30.105,30.1897,29.3194,29.6121,427600.0],["2008-08-21",29.3348,29.3888,28.8728,29.3811,678200.0],["2008-08-22",29.3811,29.5582,29.1577,29.2964,706100.0],["2008-08-25",29.1577,29.1577,28.4954,28.7033,592000.0],["2008-08-26",28.634,28.7495,28.0949,28.5416,592600.0],["2008-08-27",28.6417,28.7726,28.3876,28.6571,461200.0],["2008-08-28",28.7187,28.8112,28.5262,28.7495,652500.0],["2008-08-29",28.5647,28.8574,28.3722,28.5493,269500.0],["2008-09-02",28.9267,29.3194,28.2643,28.3491,323500.0],["2008-09-03",28.3645,28.6725,28.0333,28.3953,388600.0],["2008-09-04",28.1796,28.1796,26.8396,26.932,527100.0],["2008-09-05",26.6933,26.8704,26.3159,26.7395,785500.0],["2008-09-08",27.5789,27.7792,26.4314,27.0013,562600.0],["2008-09-09",26.9551,27.009,25.8307,25.9231,709100.0],["2008-09-10",26.131,26.3159,25.538,26.0386,597200.0],["2008-09-11",25.592,26.1927,25.1222,25.7075,892900.0],["2008-09-12",25.5611,25.5765,24.7987,25.1067,2237200.0],["2008-09-15",24.1056,25.2839,24.0286,24.1595,1770900.0],["2008-09-16",23.8052,24.3751,23.1583,23.9592,1942400.0],["2008-09-17",24.56,24.6832,23.1044,23.1044,2287400.0],["2008-09-18",23.3816,24.8449,23.1891,24.4521,1812400.0],["2008-09-19",25.7152,26.1464,25.0913,25.8769,844100.0],["2008-09-22",25.6767,25.7614,25.23,25.461,630100.0],["2008-09-23",25.4533,25.6767,24.7987,24.8834,610100.0],["2008-09-24",24.8295,24.9142,24.2827,24.5137,358900.0],["2008-09-25",24.6447,25.3532,24.4521,25.1222,595300.0],["2008-09-26",24.6909,25.1992,24.4521,25.1376,490800.0],["2008-09-29",24.6293,24.637,23.3739,23.7898,926300.0],["2008-09-30",24.2673,24.4059,23.682,23.8899,1050000.0],["2008-10-01",23.6666,23.9053,23.2738,23.5973,552100.0],["2008-10-02",23.7359,24.2211,22.4652,22.7039,601800.0],["2008-10-03",23.0274,23.6204,22.1956,22.211,576300.0],["2008-10-06",21.5179,21.5179,19.0842,20.5167,1645400.0],["2008-10-07",20.9095,20.9634,19.2691,19.2691,1467400.0],["2008-10-08",18.7377,19.7851,18.3757,19.0534,827400.0],["2008-10-09",19.1535,19.3384,17.852,17.9213,1030200.0],["2008-10-10",17.3407,19.0902,16.822,18.7729,1436800.0],["2008-10-13",19.3921,20.1121,19.1444,20.1121,280400.0],["2008-10-14",20.8862,20.9017,19.2683,19.725,928700.0],["2008-10-15",19.276,19.3999,17.6194,17.6271,596100.0],["2008-10-16",17.093,18.2232,16.3266,18.1613,935800.0],["2008-10-17",17.7123,18.8115,17.24,17.9677,1014000.0],["2008-10-20",18.44,18.9819,17.6116,17.96,1178000.0],["2008-10-21",17.7045,18.7728,17.7045,17.7974,1368400.0],["2008-10-22",17.4181,17.511,16.2259,16.7678,1419000.0],["2008-10-23",16.9536,17.0775,15.3047,15.9085,1215600.0],["2008-10-24",14.7319,15.7924,14.7319,15.4905,1212000.0],["2008-10-27",15.3124,15.6453,14.848,14.848,831400.0],["2008-10-28",14.9022,16.2492,14.4919,16.2414,741700.0],["2008-10-29",16.2104,16.8375,16.0788,16.1717,1261600.0],["2008-10-30",16.613,17.6813,16.5666,17.6271,758700.0],["2008-10-31",17.5575,18.2774,17.3717,17.9445,922000.0],["2008-11-03",17.9368,18.1226,17.7278,17.929,704100.0],["2008-11-04",18.3084,18.3703,17.7742,18.1303,632200.0],["2008-11-05",17.8594,18.2619,17.5807,17.6349,702000.0],["2008-11-06",17.48,17.7974,16.5356,16.6981,780600.0],["2008-11-07",16.8839,17.4258,16.8143,17.4258,700900.0],["2008-11-10",17.7742,17.9987,17.1317,17.2633,699800.0],["2008-11-11",17.031,17.6581,16.7291,17.1007,634700.0],["2008-11-12",16.7601,16.7678,15.8156,16.0556,738700.0],["2008-11-13",16.2646,17.3097,15.1499,17.3097,996200.0],["2008-11-14",17.031,17.3717,16.2105,16.3885,580500.0],["2008-11-17",16.1795,16.8375,15.9705,16.342,624100.0],["2008-11-18",16.373,16.6594,15.8698,16.3962,830600.0],["2008-11-19",16.3653,16.7833,15.4131,15.4518,675300.0],["2008-11-20",15.266,15.6763,14.0971,14.1667,975400.0],["2008-11-21",14.399,14.9641,13.7022,14.9641,845200.0],["2008-11-24",14.8867,16.3266,14.7009,15.9782,1008500.0],["2008-11-25",16.0634,16.6207,15.6144,16.5511,653600.0],["2008-11-26",16.6517,17.6349,15.7382,17.4336,771900.0],["2008-11-28",17.2633,17.8052,17.2633,17.8052,201100.0],["2008-12-01",17.2246,17.3562,15.8621,15.986,565200.0],["2008-12-02",16.2646,16.7369,15.9627,16.5588,635600.0],["2008-12-03",16.1563,16.9227,15.9008,16.853,438800.0],["2008-12-04",16.5124,16.9381,15.7692,16.2646,749500.0],["2008-12-05",16.0247,17.0078,15.5679,16.9227,576700.0],["2008-12-08",17.6271,18.0684,17.062,17.9213,654700.0],["2008-12-09",17.7123,18.0374,17.062,17.3871,718700.0],["2008-12-10",17.6349,18.1071,17.3175,17.7665,449000.0],["2008-12-11",17.6271,17.7278,16.4891,16.7369,381800.0],["2008-12-12",16.164,17.2555,15.9627,17.1162,437100.0],["2008-12-15",17.1394,17.4026,16.6517,16.9149,370900.0],["2008-12-16",17.1394,17.8594,16.9149,17.7742,548300.0],["2008-12-17",17.5962,18.2619,17.0465,18.0606,545100.0],["2008-12-18",18.1768,18.2619,17.1626,17.6039,542500.0],["2008-12-19",17.7123,18.1148,17.4104,17.5652,634500.0],["2008-12-22",17.4491,17.6349,16.6285,17.0697,487600.0],["2008-12-23",17.2246,17.5033,16.8143,16.9614,348800.0],["2008-12-24",16.8762,17.1239,16.7291,17.0697,267700.0],["2008-12-26",17.1781,17.3407,16.9536,17.271,416000.0],["2008-12-29",17.271,17.6426,17.1859,17.5652,553300.0],["2008-12-30",17.7432,19.934,17.6116,19.934,947100.0],["2008-12-31",19.7405,19.7405,18.5638,18.6954,874300.0],["2009-01-02",18.7728,20.3134,18.5948,20.1198,636900.0],["2009-01-05",20.0502,20.0502,18.7883,19.4618,854500.0],["2009-01-06",19.5779,20.2437,19.4541,19.8876,536000.0],["2009-01-07",19.6089,19.6786,19.0206,19.0825,519800.0],["2009-01-08",19.0283,19.307,18.7264,19.1057,631600.0],["2009-01-09",19.1522,19.2528,18.1768,18.5019,827100.0],["2009-01-12",18.4941,18.5716,17.9213,18.0993,469400.0],["2009-01-13",18.0215,18.146,17.5157,17.8192,731700.0],["2009-01-14",17.2979,17.7881,16.9399,17.3912,544300.0],["2009-01-15",17.3368,17.7414,16.5742,17.5624,536300.0],["2009-01-16",17.9204,18.753,17.01,17.8037,619100.0],["2009-01-20",17.6402,17.6402,16.7765,16.8777,693000.0],["2009-01-21",17.3446,17.6402,16.4886,17.6013,767200.0],["2009-01-22",17.2356,18.5584,16.8232,17.8192,1128000.0],["2009-01-23",17.3835,18.0527,17.2356,17.6558,417500.0],["2009-01-26",17.5936,18.1927,17.2979,17.6947,409300.0],["2009-01-27",17.7803,18.3639,17.7181,18.1149,314200.0],["2009-01-28",18.4884,19.3132,18.3328,19.0954,483900.0],["2009-01-29",18.8308,18.9086,18.1616,18.3406,427500.0],["2009-01-30",18.076,18.4417,17.3523,17.5936,561900.0],["2009-02-02",17.2745,17.897,17.2745,17.8348,399200.0],["2009-02-03",17.7881,17.9126,17.508,17.8425,660800.0],["2009-02-04",17.9048,18.8308,17.8426,17.9515,971700.0],["2009-02-05",16.5353,17.1812,14.8234,16.7376,2896400.0],["2009-02-06",16.9866,17.7647,16.831,17.6013,640900.0],["2009-02-09",17.7336,17.7881,17.15,17.329,745000.0],["2009-02-10",17.1189,17.2901,16.4186,16.6442,1056800.0],["2009-02-11",16.9555,17.0178,16.3563,16.5976,695900.0],["2009-02-12",16.2474,17.15,16.224,17.0956,1195200.0],["2009-02-13",17.1422,17.7336,17.1422,17.3134,628700.0],["2009-02-17",16.6209,16.9399,16.3875,16.6831,859100.0],["2009-02-18",16.7454,16.7454,16.0217,16.224,724400.0],["2009-02-19",16.333,16.7143,15.905,15.9517,626400.0],["2009-02-20",15.6716,16.2007,15.5782,15.9828,910600.0],["2009-02-23",16.1385,16.2785,14.909,14.9713,695500.0],["2009-02-24",15.0646,15.6482,14.8312,15.5471,622800.0],["2009-02-25",15.407,15.5004,14.8545,15.1891,495300.0],["2009-02-26",15.3681,15.477,14.7923,14.8468,508100.0],["2009-02-27",14.73,15.3915,14.4733,15.0335,692000.0],["2009-03-02",14.7222,14.7222,13.7496,13.8274,677200.0],["2009-03-03",13.9363,14.232,13.7185,13.8663,563800.0],["2009-03-04",14.0531,14.7223,13.913,14.4499,637800.0],["2009-03-05",14.1075,14.2943,13.4306,13.4306,674600.0],["2009-03-06",13.8507,15.5471,13.2983,13.6406,1189400.0],["2009-03-09",13.5473,13.5473,12.9715,13.0259,844500.0],["2009-03-10",13.3294,13.9986,13.3294,13.9986,719400.0],["2009-03-11",14.1153,14.6989,13.9363,14.5666,775300.0],["2009-03-12",14.4499,14.909,14.3176,14.8312,618400.0],["2009-03-13",14.9479,15.1658,14.73,14.9868,307500.0],["2009-03-16",15.0802,15.5082,14.9479,15.1035,530400.0],["2009-03-17",15.0491,15.5315,14.8545,15.5315,556000.0],["2009-03-18",15.4848,16.4419,15.1658,16.2941,830200.0],["2009-03-19",16.403,16.6209,16.2007,16.4419,657500.0],["2009-03-20",16.4808,16.5976,16.0295,16.1618,1093400.0],["2009-03-23",16.4964,17.4768,16.3485,17.4768,626300.0],["2009-03-24",17.259,17.6091,17.1033,17.1267,569800.0],["2009-03-25",17.1889,17.5469,16.7843,17.2823,808500.0],["2009-03-26",17.3368,18.3094,17.329,18.2939,616700.0],["2009-03-27",17.9982,18.2161,17.3757,17.6169,535200.0],["2009-03-30",16.9944,17.1734,16.4886,16.7765,703200.0],["2009-03-31",16.8855,17.2979,16.7143,17.0177,526700.0],["2009-04-01",16.7376,17.5391,16.5197,17.4768,521800.0],["2009-04-02",17.9282,18.823,17.8893,18.5662,498200.0],["2009-04-03",18.5195,18.9164,18.3328,18.9086,538200.0],["2009-04-06",18.0371,18.0371,16.2007,17.8192,1028900.0],["2009-04-07",17.3679,17.5469,17.15,17.3835,917900.0],["2009-04-08",17.5469,17.5469,17.0411,17.3679,532200.0],["2009-04-09",17.8114,18.6907,17.6636,18.6129,641800.0],["2009-04-13",18.4721,18.4956,17.4164,18.1828,535000.0],["2009-04-14",17.9716,18.1984,17.6588,17.7683,676900.0],["2009-04-15",17.737,17.9873,17.4242,17.7683,473100.0],["2009-04-16",17.8856,18.4643,17.6353,18.2532,794800.0],["2009-04-17",18.2766,18.566,18.0733,18.1984,595300.0],["2009-04-20",17.8152,17.8778,17.1114,17.2209,833000.0],["2009-04-21",15.3908,17.3694,15.383,17.1505,2768700.0],["2009-04-22",16.9237,19.5748,16.8533,18.4409,1548800.0],["2009-04-23",18.4174,18.566,17.9638,18.5112,823000.0],["2009-04-24",18.6364,19.4497,18.6207,19.1525,699300.0],["2009-04-27",18.5738,19.1134,18.5738,18.871,638200.0],["2009-04-28",18.7302,18.9023,18.3939,18.738,487100.0],["2009-04-29",18.8397,19.2933,18.6677,19.1603,787800.0],["2009-04-30",19.3871,20.4273,19.3871,19.7469,808400.0],["2009-05-01",19.6296,19.6296,19.1604,19.3793,509600.0],["2009-05-04",19.7078,20.091,19.4184,20.091,544000.0],["2009-05-05",20.0754,20.2474,19.5983,19.872,475100.0],["2009-05-06",20.0284,20.0988,19.4497,19.9502,461500.0],["2009-05-07",20.1223,20.1223,19.3168,19.4732,384300.0],["2009-05-08",19.7938,20.2787,19.4966,20.2396,539800.0],["2009-05-11",20.0519,20.4742,19.8955,19.9424,748100.0],["2009-05-12",20.091,20.31,19.2073,19.5514,535100.0],["2009-05-13",19.2386,19.3011,18.4721,18.5269,492600.0],["2009-05-14",18.6364,18.8084,18.347,18.5112,497400.0],["2009-05-15",18.4878,18.9179,18.4018,18.5894,392600.0],["2009-05-18",18.8475,19.0196,18.4878,18.9805,573500.0],["2009-05-19",18.9961,19.1995,18.6833,19.0274,561600.0],["2009-05-20",19.0665,19.4419,18.5738,18.5973,486400.0],["2009-05-21",18.4174,18.4878,17.9169,18.1202,596700.0],["2009-05-22",18.1828,18.5191,17.9873,18.0655,320200.0],["2009-05-26",17.8387,18.7615,17.8387,18.5112,752200.0],["2009-05-27",18.4878,18.8944,18.2062,18.3783,807500.0],["2009-05-28",18.4721,18.4721,17.8074,18.2219,302400.0],["2009-05-29",18.2688,18.3705,17.8856,18.261,414500.0],["2009-06-01",18.5895,19.3168,18.5347,18.9414,554900.0],["2009-06-02",18.8945,19.2386,18.6129,19.0274,450400.0],["2009-06-03",19.0743,19.1994,18.8553,19.0743,347400.0],["2009-06-04",19.09,19.4184,18.9336,19.3324,357500.0],["2009-06-05",19.4497,20.0284,19.4497,19.8877,691400.0],["2009-06-08",19.6296,19.9815,19.4341,19.8486,484700.0],["2009-06-09",19.8251,20.0441,19.6452,19.7938,454600.0],["2009-06-10",19.9424,20.0675,19.5279,19.8877,444000.0],["2009-06-11",19.9424,20.1692,19.653,19.7782,587200.0],["2009-06-12",19.6921,19.8251,19.3011,19.7391,552400.0],["2009-06-15",19.5436,19.5436,19.0352,19.2229,637900.0],["2009-06-16",19.4184,19.5279,19.1682,19.3089,988900.0],["2009-06-17",19.3793,19.481,18.8006,19.1603,572900.0],["2009-06-18",19.1916,19.395,18.8319,19.3402,638700.0],["2009-06-19",19.481,19.6139,18.8397,18.9648,592500.0],["2009-06-22",18.8241,18.957,18.0186,18.0186,551200.0],["2009-06-23",18.1124,18.2845,17.823,17.9716,691500.0],["2009-06-24",18.0186,18.7693,17.9325,18.5816,606200.0],["2009-06-25",18.5347,19.4341,18.3001,19.395,729100.0],["2009-06-26",19.3402,19.567,19.1682,19.5045,680100.0],["2009-06-29",19.5357,19.653,19.2542,19.6296,412400.0],["2009-06-30",19.567,19.6218,19.0352,19.2151,541600.0],["2009-07-01",19.176,19.5514,19.176,19.2386,553000.0],["2009-07-02",18.957,18.957,18.4096,18.8006,476900.0],["2009-07-06",18.6286,18.8397,18.3001,18.6129,474300.0],["2009-07-07",18.4643,18.5503,17.8543,17.8934,527500.0],["2009-07-08",17.9794,18.042,17.4085,17.6666,531600.0],["2009-07-09",17.6823,17.8778,17.5337,17.737,226800.0],["2009-07-10",17.6197,17.8387,17.6041,17.737,281200.0],["2009-07-13",17.8235,18.3817,17.4225,18.3581,418600.0],["2009-07-14",18.3345,18.594,18.2795,18.5861,307700.0],["2009-07-15",18.8692,19.3645,18.7984,19.3645,326500.0],["2009-07-16",19.2623,19.7576,19.0972,19.7104,526600.0],["2009-07-17",19.6947,20.017,19.6161,19.9227,633300.0],["2009-07-20",19.9463,20.7875,19.9463,20.5438,613900.0],["2009-07-21",21.2199,21.9747,20.4023,20.4652,1416800.0],["2009-07-22",20.4023,20.4809,20.245,20.3787,636700.0],["2009-07-23",20.4416,21.2435,20.2293,21.0627,1254600.0],["2009-07-24",20.9605,21.731,20.874,21.6917,621400.0],["2009-07-27",21.7153,21.8017,21.33,21.4873,388400.0],["2009-07-28",21.2042,21.7153,21.0784,21.6524,839900.0],["2009-07-29",21.3379,21.6209,21.2278,21.385,454700.0],["2009-07-30",21.6288,22.0612,21.4637,21.731,642400.0],["2009-07-31",21.7231,21.9747,21.3772,21.4479,518600.0],["2009-08-03",21.613,22.014,21.385,21.9983,411600.0],["2009-08-04",21.9354,22.2577,21.6995,22.2106,266400.0],["2009-08-05",22.2813,22.3364,21.4401,21.6052,452100.0],["2009-08-06",21.6681,21.9983,21.4794,21.6995,544600.0],["2009-08-07",21.8332,22.3364,21.8175,22.3364,470900.0],["2009-08-10",22.1477,22.3442,21.9511,22.1162,205900.0],["2009-08-11",22.0376,22.0376,21.3615,21.5187,426200.0],["2009-08-12",21.4715,21.8253,21.3615,21.5502,564800.0],["2009-08-13",21.7153,21.8332,21.2278,21.4086,455500.0],["2009-08-14",21.3929,21.5266,20.8111,21.0155,225500.0],["2009-08-17",20.5988,20.7089,20.1585,20.3158,244200.0],["2009-08-18",20.363,20.646,20.2686,20.363,606400.0],["2009-08-19",20.1821,20.9526,20.0642,20.9212,567700.0],["2009-08-20",20.9448,21.275,20.7797,21.2435,298600.0],["2009-08-21",21.4322,21.7703,21.3064,21.6995,201100.0],["2009-08-24",21.8017,21.8725,21.5737,21.7153,260800.0],["2009-08-25",21.7624,21.9983,21.5737,21.7153,202500.0],["2009-08-26",21.6288,21.7467,21.2514,21.4637,318900.0],["2009-08-27",21.4322,21.4794,20.8347,21.2828,283200.0],["2009-08-28",21.4951,21.5973,21.0548,21.3693,273100.0],["2009-08-31",21.1177,21.157,20.6303,20.7875,474400.0],["2009-09-01",20.7168,21.4637,20.5595,20.646,384300.0],["2009-09-02",20.646,20.8426,20.2922,20.7639,384400.0],["2009-09-03",20.9133,21.4951,20.8661,21.4715,657600.0],["2009-09-04",21.3379,21.8175,21.3379,21.7467,355100.0],["2009-09-08",21.9826,22.2027,21.7388,22.1241,502000.0],["2009-09-09",22.2735,23.1462,22.132,22.9968,545600.0],["2009-09-10",22.9496,23.3585,22.7845,22.9103,595800.0],["2009-09-11",22.8946,23.1462,22.6115,22.8946,395200.0],["2009-09-14",22.7295,23.1619,22.6351,23.0597,446300.0],["2009-09-15",23.0282,23.3506,22.9575,23.2012,282700.0],["2009-09-16",22.5565,22.6351,21.9826,22.5644,802400.0],["2009-09-17",22.5801,22.926,22.4779,22.5329,430900.0],["2009-09-18",22.6115,22.643,22.3128,22.5408,379900.0],["2009-09-21",22.3678,22.4857,22.1162,22.2342,297400.0],["2009-09-22",22.3678,22.4464,22.1241,22.2106,290900.0],["2009-09-23",22.3285,22.4464,21.9433,22.1713,352000.0],["2009-09-24",22.1791,22.187,21.5187,21.6681,317100.0],["2009-09-25",21.5737,21.6209,21.2986,21.4637,295300.0],["2009-09-28",21.4873,21.7624,21.2986,21.5816,201100.0],["2009-09-29",21.6052,22.2499,21.5108,22.242,670800.0],["2009-09-30",22.1948,22.2027,21.4401,21.9747,972500.0],["2009-10-01",21.9433,21.9747,21.0784,21.0863,348800.0],["2009-10-02",20.8426,21.0077,20.5674,20.646,506800.0],["2009-10-05",20.8033,21.1806,20.5045,21.1649,390700.0],["2009-10-06",21.2593,21.7074,21.1964,21.5266,469600.0],["2009-10-07",21.5108,21.6917,21.385,21.5659,280300.0],["2009-10-08",21.6288,22.47,21.5895,22.47,601400.0],["2009-10-09",22.4228,23.0518,22.3285,23.0125,579400.0],["2009-10-12",23.1933,23.2641,22.9418,23.1855,606600.0],["2009-10-13",23.0986,23.2328,22.6329,22.7908,807900.0],["2009-10-14",22.996,23.3434,22.8539,23.2644,202200.0],["2009-10-15",23.0592,23.2013,22.9566,23.1539,779100.0],["2009-10-16",22.9565,23.0986,22.6723,23.0434,276700.0],["2009-10-19",23.1381,23.6355,23.0986,23.4934,700100.0],["2009-10-20",23.6433,24.0381,23.1381,23.8723,936800.0],["2009-10-21",23.896,24.7564,23.8881,24.488,752700.0],["2009-10-22",24.4644,24.6696,24.1565,24.6064,368400.0],["2009-10-23",24.7485,24.9064,24.046,24.2275,317000.0],["2009-10-26",24.2275,24.7091,23.6591,23.9986,342400.0],["2009-10-27",23.9986,24.1407,23.3197,23.3828,421900.0],["2009-10-28",23.4144,23.4144,22.4987,22.6092,410200.0],["2009-10-29",22.696,23.0118,22.3092,22.9723,423800.0],["2009-10-30",22.775,23.075,22.3408,22.4434,523800.0],["2009-11-02",22.475,22.6723,22.0882,22.4513,609700.0],["2009-11-03",22.254,22.9644,22.2382,22.9171,478800.0],["2009-11-04",23.0829,23.5723,22.8934,23.0355,402400.0],["2009-11-05",23.2881,23.7618,23.2013,23.6512,329900.0],["2009-11-06",23.5486,23.7618,23.3039,23.4697,271800.0],["2009-11-09",23.6197,24.0933,23.5249,23.9512,254400.0],["2009-11-10",23.8802,24.0933,23.6433,23.896,217300.0],["2009-11-11",24.0617,24.1486,23.6749,23.8486,267600.0],["2009-11-12",23.7697,23.9196,23.3276,23.3749,392300.0],["2009-11-13",23.4934,24.2038,23.3907,24.046,400200.0],["2009-11-16",24.1565,24.867,24.1565,24.6696,267400.0],["2009-11-17",24.4959,24.7012,24.3301,24.4012,278300.0],["2009-11-18",24.3538,24.4012,23.9986,24.0538,447100.0],["2009-11-19",23.8881,23.9512,23.3513,23.7854,448100.0],["2009-11-20",23.7381,23.746,23.4618,23.6986,282000.0],["2009-11-23",23.8644,24.3065,23.8407,23.9828,315500.0],["2009-11-24",24.0538,24.1091,23.6354,24.0381,301500.0],["2009-11-25",24.0618,24.1091,23.8486,24.0933,236900.0],["2009-11-27",23.296,24.0381,23.2171,23.667,162200.0],["2009-11-30",23.5644,23.5644,23.0118,23.3907,307300.0],["2009-12-01",23.4618,23.9196,23.4381,23.6986,242100.0],["2009-12-02",23.7302,24.1644,23.6591,23.9828,246800.0],["2009-12-03",24.0933,24.2196,23.8881,23.9039,214900.0],["2009-12-04",24.2749,24.6065,23.9197,24.3538,179600.0],["2009-12-07",24.2275,24.5275,24.2117,24.3617,151200.0],["2009-12-08",24.117,24.4091,23.8407,24.1723,467400.0],["2009-12-09",24.2196,24.4249,23.896,24.1328,292800.0],["2009-12-10",24.3459,24.5512,24.2433,24.4407,233300.0],["2009-12-11",24.638,24.6933,24.3538,24.5749,105500.0],["2009-12-14",24.7012,25.1433,24.6459,24.9696,215200.0],["2009-12-15",24.9143,25.3011,24.7328,25.2301,342600.0],["2009-12-16",25.2854,25.5064,24.8117,24.9064,348200.0],["2009-12-17",24.7564,24.9854,24.638,24.8512,195800.0],["2009-12-18",25.1275,25.159,24.867,25.1196,490100.0],["2009-12-21",25.238,25.5617,25.2064,25.2854,221900.0],["2009-12-22",25.3801,25.5932,25.309,25.5932,183700.0],["2009-12-23",25.6169,25.9327,25.3959,25.3959,554800.0],["2009-12-24",25.5301,25.6801,25.3959,25.4511,127200.0],["2009-12-28",25.4906,25.4985,25.088,25.2617,307100.0],["2009-12-29",25.3564,25.3564,24.8827,25.0012,283000.0],["2009-12-30",24.8275,25.1117,24.7643,24.8354,512100.0],["2009-12-31",24.9064,25.0091,24.5828,24.5907,186300.0],["2010-01-04",24.7328,25.0959,24.3617,24.9854,371600.0],["2010-01-05",24.9064,24.9064,24.4722,24.8117,373000.0],["2010-01-06",24.8196,25.1354,24.7485,25.1117,220300.0],["2010-01-07",25.1433,25.3564,24.9143,25.0643,307400.0],["2010-01-08",24.9538,25.4827,24.8433,25.4511,229000.0],["2010-01-11",25.4748,25.5774,25.309,25.4511,313000.0],["2010-01-12",25.2538,25.2933,24.8196,25.0801,244500.0],["2010-01-13",25.2307,25.2307,24.779,25.1752,319100.0],["2010-01-14",25.1514,25.2544,24.9533,25.0801,241000.0],["2010-01-15",25.0801,25.1356,24.6205,24.7473,181600.0],["2010-01-19",24.676,25.1831,24.676,25.0326,217900.0],["2010-01-20",24.7552,24.9058,24.4699,24.8344,253900.0],["2010-01-21",24.779,24.9058,24.0975,24.1767,350900.0],["2010-01-22",24.0975,24.1213,23.7092,23.7568,553700.0],["2010-01-25",23.8677,23.8915,23.1228,23.4319,421500.0],["2010-01-26",23.3289,23.4081,23.0911,23.2892,345000.0],["2010-01-27",23.2021,23.2972,22.8534,23.2021,209400.0],["2010-01-28",23.1862,23.4081,22.5444,22.8217,186700.0],["2010-01-29",22.9089,23.1387,22.3621,22.3621,374300.0],["2010-02-01",22.481,22.8613,22.2591,22.8059,464400.0],["2010-02-02",22.7979,23.3209,22.6949,23.2417,371700.0],["2010-02-03",23.0753,23.3606,23.0277,23.2338,386000.0],["2010-02-04",24.462,24.462,23.21,23.2179,1024800.0],["2010-02-05",23.2575,23.3447,22.3938,22.996,924400.0],["2010-02-08",22.9881,23.4873,22.7504,23.1624,494000.0],["2010-02-09",23.3447,23.5824,23.1624,23.2179,330600.0],["2010-02-10",23.1941,23.313,22.9089,22.996,259700.0],["2010-02-11",22.996,23.4319,22.8455,23.416,306300.0],["2010-02-12",23.1466,23.7251,22.9643,23.7251,403800.0],["2010-02-16",23.7726,24.0262,23.5904,24.0262,201600.0],["2010-02-17",24.0183,24.2877,23.9866,24.2481,340600.0],["2010-02-18",24.3115,24.8265,24.145,24.7552,305700.0],["2010-02-19",24.7631,24.9692,24.7077,24.9454,374100.0],["2010-02-22",25.088,25.1593,24.6839,24.9771,221200.0],["2010-02-23",24.8582,24.9612,24.3907,24.4224,156300.0],["2010-02-24",24.4303,24.5492,24.2718,24.4858,123400.0],["2010-02-25",24.0103,24.6363,23.8439,24.6047,271600.0],["2010-02-26",24.5571,24.6997,24.2956,24.565,232600.0],["2010-03-01",24.6918,25.2227,24.565,25.0088,265100.0],["2010-03-02",24.9929,25.2782,24.8978,25.1752,329100.0],["2010-03-03",25.1435,25.2782,24.9058,25.0326,328400.0],["2010-03-04",25.0405,25.1673,24.6522,24.8265,381300.0],["2010-03-05",25.0167,25.4922,24.9058,25.4922,160300.0],["2010-03-08",25.4209,25.5952,25.3337,25.5952,301700.0],["2010-03-09",25.4922,25.7457,25.2307,25.6982,204400.0],["2010-03-10",25.6427,25.8884,25.5397,25.8804,241300.0],["2010-03-11",25.6982,26.1499,25.5952,26.1499,322000.0],["2010-03-12",26.1499,26.1499,25.7933,25.9914,399300.0],["2010-03-15",26.031,26.1736,25.8012,25.9201,419800.0],["2010-03-16",25.9201,25.9755,25.6665,25.8091,291400.0],["2010-03-17",25.9201,26.237,25.9201,25.9914,419300.0],["2010-03-18",26.0944,26.134,25.5159,25.5873,511700.0],["2010-03-19",25.4288,25.7854,25.3733,25.4288,552900.0],["2010-03-22",25.2148,25.8091,25.2148,25.7299,197800.0],["2010-03-23",25.7774,26.2687,25.6348,26.2529,191000.0],["2010-03-24",26.1182,26.2053,25.7378,25.8012,268200.0],["2010-03-25",26.0469,26.0469,25.4922,25.5159,449100.0],["2010-03-26",25.6031,26.031,25.4842,26.0072,371900.0],["2010-03-29",26.0072,26.3242,25.9518,26.3163,344300.0],["2010-03-30",26.245,26.6253,26.2212,26.4827,288300.0],["2010-03-31",26.4668,26.6729,26.2212,26.2291,233700.0],["2010-04-01",26.4114,26.6095,26.0786,26.2767,245200.0],["2010-04-05",26.2925,26.6966,26.237,26.6333,239300.0],["2010-04-06",26.4272,26.8234,26.4272,26.6808,351200.0],["2010-04-07",26.7363,26.7363,26.3321,26.5699,331400.0],["2010-04-08",26.451,26.6016,26.0865,26.4589,273200.0],["2010-04-09",26.5461,26.7046,26.237,26.6887,351300.0],["2010-04-12",26.768,26.9423,26.6174,26.9423,178700.0],["2010-04-13",27.0696,27.1572,26.7831,27.1492,219100.0],["2010-04-14",27.2686,27.3641,27.006,27.3482,180300.0],["2010-04-15",27.2209,27.595,27.1254,27.4676,160700.0],["2010-04-16",27.3403,27.587,27.0537,27.1731,336100.0],["2010-04-19",27.0935,27.4198,26.4647,26.7274,934100.0],["2010-04-20",27.4278,27.8576,26.7831,27.2288,980700.0],["2010-04-21",27.3243,27.7064,27.2209,27.6666,395300.0],["2010-04-22",27.4198,27.8894,27.2209,27.8099,422400.0],["2010-04-23",27.7462,27.9929,27.6268,27.7223,464600.0],["2010-04-26",27.6984,28.2874,27.6029,27.8735,436400.0],["2010-04-27",27.6905,28.0248,27.2448,27.3243,361900.0],["2010-04-28",27.388,27.5233,27.0378,27.1094,377500.0],["2010-04-29",27.2288,27.6268,27.2288,27.5552,327500.0],["2010-04-30",27.595,27.6586,26.7433,26.7433,494600.0],["2010-05-03",26.8945,27.4437,26.8627,27.388,640000.0],["2010-05-04",27.0219,27.0219,25.9792,26.4329,901300.0],["2010-05-05",26.0429,26.9343,25.9315,26.5762,721400.0],["2010-05-06",26.5284,26.6558,24.2043,25.4141,887000.0],["2010-05-07",25.3027,25.3027,24.3237,24.5784,705400.0],["2010-05-10",25.621,26.2976,25.5653,26.1782,675300.0],["2010-05-11",25.8678,26.616,25.8678,26.2419,486300.0],["2010-05-12",26.2896,26.9503,26.2896,26.8388,478500.0],["2010-05-13",26.7035,27.0617,26.5602,26.8945,503000.0],["2010-05-14",26.6956,26.7433,25.8837,26.0827,311600.0],["2010-05-17",26.2578,26.4886,25.629,26.2419,474500.0],["2010-05-18",26.4647,26.799,25.8598,25.8837,280000.0],["2010-05-19",25.7166,25.8121,24.8808,25.1992,329600.0],["2010-05-20",24.65,24.65,23.9257,23.9257,766400.0],["2010-05-21",23.5277,23.9894,23.4084,23.9496,1049100.0],["2010-05-24",23.9098,24.3157,23.8143,23.878,400800.0],["2010-05-25",23.2571,23.7029,22.883,23.6392,550700.0],["2010-05-26",23.7347,24.2839,23.5914,23.8063,948100.0],["2010-05-27",24.3476,24.7694,24.1645,24.7376,548300.0],["2010-05-28",24.6739,24.7455,24.1963,24.3078,513800.0],["2010-06-01",24.2122,24.6739,23.7824,23.7824,409900.0],["2010-06-02",23.9575,24.4988,23.6551,24.4988,344500.0],["2010-06-03",24.4351,25.1514,24.3794,25.0878,669700.0],["2010-06-04",24.5147,24.5386,23.5596,23.6551,408500.0],["2010-06-07",23.6551,23.7745,23.1298,23.1298,342000.0],["2010-06-08",23.2014,23.3526,22.7238,23.0581,328600.0],["2010-06-09",23.2094,23.7028,23.0183,23.0979,297000.0],["2010-06-10",23.5596,24.2043,23.5596,24.1645,432600.0],["2010-06-11",23.9735,24.5943,23.87,24.5545,441000.0],["2010-06-14",24.7217,25.3186,24.6102,24.9366,741100.0],["2010-06-15",24.9843,25.9235,24.9843,25.8598,476300.0],["2010-06-16",25.6051,25.8439,25.5017,25.5812,568900.0],["2010-06-17",25.637,25.7325,25.0957,25.2708,273100.0],["2010-06-18",25.2868,25.43,25.1037,25.1276,262400.0],["2010-06-21",25.5494,25.7166,24.8888,25.0321,362200.0],["2010-06-22",25.0878,25.3186,24.2361,24.2759,261100.0],["2010-06-23",24.3237,24.4271,23.9098,24.2361,311900.0],["2010-06-24",24.1486,24.5306,23.8939,24.2918,559000.0],["2010-06-25",24.2918,24.5465,24.061,24.3953,724700.0],["2010-06-28",24.4351,24.5704,23.9655,24.0053,368700.0],["2010-06-29",23.6312,23.6551,22.8512,23.0104,429700.0],["2010-06-30",22.9388,23.3129,22.6761,22.7398,367300.0],["2010-07-01",22.6841,22.692,21.92,22.4453,520500.0],["2010-07-02",22.5328,22.5885,22.0871,22.1667,403900.0],["2010-07-06",22.5806,22.6283,22.0712,22.2622,665100.0],["2010-07-07",22.3338,22.891,22.2304,22.883,238600.0],["2010-07-08",23.082,23.2412,22.7875,23.0741,253200.0],["2010-07-09",22.9786,23.3049,22.9069,23.3049,271900.0],["2010-07-12",23.878,24.0053,23.2014,23.4163,555100.0],["2010-07-13",23.7523,24.4323,23.7443,24.3603,570700.0],["2010-07-14",24.3283,24.4163,24.0163,24.3443,418100.0],["2010-07-15",24.2963,24.4003,23.9443,24.2163,257200.0],["2010-07-16",24.0883,24.0963,23.1043,23.1683,379900.0],["2010-07-19",23.3123,23.8803,22.8883,23.8163,737200.0],["2010-07-20",25.9443,25.9763,23.9203,24.5043,1879200.0],["2010-07-21",24.5603,25.2003,24.5363,24.8883,1169000.0],["2010-07-22",25.3283,25.7924,24.8003,25.4403,791000.0],["2010-07-23",25.3603,25.9443,25.2323,25.9443,689300.0],["2010-07-26",25.9363,26.3363,25.7523,26.1123,415000.0],["2010-07-27",26.2243,26.2964,25.4723,25.6483,588500.0],["2010-07-28",25.6323,25.7363,25.2803,25.3203,216900.0],["2010-07-29",25.5523,25.7044,25.0083,25.4403,360100.0],["2010-07-30",25.0483,25.8723,24.9603,25.7363,607100.0],["2010-08-02",26.1123,26.3283,25.9443,26.2243,462000.0],["2010-08-03",26.0404,26.2404,25.6803,26.0724,416500.0],["2010-08-04",26.1044,26.3284,26.0164,26.2804,312800.0],["2010-08-05",26.0404,26.5524,25.9444,26.4084,384200.0],["2010-08-06",26.1684,26.4084,25.8564,26.3124,318400.0],["2010-08-09",26.3123,26.5523,26.2963,26.4803,311300.0],["2010-08-10",26.1444,26.3684,25.9603,26.1204,260900.0],["2010-08-11",25.5683,25.5683,24.9523,25.2003,473200.0],["2010-08-12",24.7123,25.0483,24.6883,24.9683,256600.0],["2010-08-13",24.9523,25.0483,24.7443,24.7523,206300.0],["2010-08-16",24.5443,24.9843,24.4323,24.6563,370900.0],["2010-08-17",24.9763,25.4243,24.8963,25.2643,330500.0],["2010-08-18",25.2643,25.8883,25.0163,25.7203,478400.0],["2010-08-19",25.6643,25.6643,24.9923,25.0163,610700.0],["2010-08-20",24.8723,25.0883,24.5363,25.0323,477700.0],["2010-08-23",25.0643,25.2803,24.7203,24.8083,407400.0],["2010-08-24",24.4003,24.4483,24.0323,24.1043,334800.0],["2010-08-25",23.9923,24.2563,23.6003,24.1603,277900.0],["2010-08-26",24.2963,24.5443,23.9203,23.9363,272600.0],["2010-08-27",24.1763,24.6083,23.7603,24.5523,255700.0],["2010-08-30",24.5123,24.6083,23.8723,23.8883,311200.0],["2010-08-31",23.8083,24.0163,23.5923,23.8323,292900.0],["2010-09-01",24.2563,25.0803,24.0803,25.0163,391600.0],["2010-09-02",24.9283,25.8003,24.9283,25.7763,397000.0],["2010-09-03",26.1444,26.3444,26.0404,26.2004,330100.0],["2010-09-07",26.0404,26.0404,25.7044,25.8724,413400.0],["2010-09-08",25.9603,26.2324,25.8083,26.0563,443100.0],["2010-09-09",26.3124,26.4004,26.0404,26.1684,352000.0],["2010-09-10",26.1524,26.4324,26.0564,26.2804,217000.0],["2010-09-13",26.5764,27.0084,26.5524,26.9124,313700.0],["2010-09-14",26.8804,26.9844,26.6644,26.8164,198400.0],["2010-09-15",26.8084,26.9684,26.6244,26.9124,272900.0],["2010-09-16",27.1524,27.5764,27.1124,27.1524,533100.0],["2010-09-17",27.2564,27.4404,26.9924,27.4164,367600.0],["2010-09-20",27.5764,28.1124,27.4164,28.0724,367000.0],["2010-09-21",28.0404,28.3764,27.9524,28.0324,418400.0],["2010-09-22",27.9044,28.1044,27.4484,27.7764,439400.0],["2010-09-23",27.5124,27.7844,27.2804,27.3124,370800.0],["2010-09-24",27.7444,28.2404,27.6804,28.1684,253900.0],["2010-09-27",28.1364,28.1604,27.8964,27.9924,303200.0],["2010-09-28",28.0164,28.4804,27.6484,28.4164,386500.0],["2010-09-29",28.2564,28.6084,28.1124,28.2564,649800.0],["2010-09-30",28.4884,28.9924,28.1924,28.4084,637400.0],["2010-10-01",28.6004,28.8564,28.3044,28.7124,388500.0],["2010-10-04",28.5604,28.7124,28.0644,28.1364,419500.0],["2010-10-05",28.5044,29.1924,28.4324,29.1364,288100.0],["2010-10-06",29.1524,29.2644,28.7604,28.9604,232600.0],["2010-10-07",29.0004,29.0004,28.6404,28.8564,301600.0],["2010-10-08",28.8644,29.2244,28.6964,29.1364,301900.0],["2010-10-11",29.1844,29.4244,28.9764,29.1924,183000.0],["2010-10-12",29.1764,29.2004,28.6564,29.0084,342900.0],["2010-10-13",29.2735,29.6832,29.153,29.4824,447300.0],["2010-10-14",29.4984,29.7957,29.386,29.5868,319600.0],["2010-10-15",29.8519,29.9483,29.1932,29.3619,443500.0],["2010-10-18",29.4502,29.876,29.2414,29.7876,774800.0],["2010-10-19",29.4261,29.4261,28.181,28.5425,1314600.0],["2010-10-20",28.671,29.2414,28.6389,29.1209,593900.0],["2010-10-21",29.2896,29.7234,29.0486,29.2976,424700.0],["2010-10-22",29.3217,29.394,29.161,29.2655,202400.0],["2010-10-25",29.4743,29.8519,29.402,29.4904,418000.0],["2010-10-26",29.3137,29.4663,29.0566,29.1209,301500.0],["2010-10-27",28.8959,29.0405,28.6549,29.0245,208900.0],["2010-10-28",29.2012,29.4663,28.7754,28.9923,159500.0],["2010-10-29",28.9763,29.161,28.92,28.9843,267300.0],["2010-11-01",28.9441,29.4663,28.7513,29.0004,205400.0],["2010-11-02",29.161,29.8037,29.161,29.6189,291600.0],["2010-11-03",29.6832,29.8197,29.3779,29.7555,378200.0],["2010-11-04",30.1893,30.3821,30.0286,30.3339,253300.0],["2010-11-05",30.3178,30.4383,30.117,30.4303,233700.0],["2010-11-08",30.3098,30.3741,30.0768,30.2777,151500.0],["2010-11-09",30.3018,30.5106,30.0206,30.1572,243700.0],["2010-11-10",30.1491,30.4383,29.9001,30.4142,146700.0],["2010-11-11",30.0286,30.2616,29.9322,30.1893,245200.0],["2010-11-12",29.9965,30.109,29.7876,29.8519,433400.0],["2010-11-15",30.0206,30.4464,29.9081,30.117,208000.0],["2010-11-16",29.8198,29.9001,29.4502,29.6109,331200.0],["2010-11-17",29.6109,29.8037,29.4181,29.5466,153700.0],["2010-11-18",29.9162,30.2937,29.8599,29.9804,182900.0],["2010-11-19",29.9724,30.2054,29.7716,30.0849,254300.0],["2010-11-22",29.9403,30.2616,29.7314,30.1652,378500.0],["2010-11-23",29.7796,29.8037,29.4663,29.6591,314100.0],["2010-11-24",29.9322,30.5187,29.876,30.4785,231100.0],["2010-11-26",30.1491,30.3098,30.1009,30.2696,126100.0],["2010-11-29",30.0527,30.0527,29.4824,29.8278,312400.0],["2010-11-30",29.5306,30.1572,29.4743,30.1009,462300.0],["2010-12-01",30.4946,31.0087,30.4624,30.8962,233400.0],["2010-12-02",30.8962,31.5148,30.7356,31.4746,218500.0],["2010-12-03",31.1453,31.6353,30.9444,31.555,398100.0],["2010-12-06",31.5469,31.5469,31.1693,31.2256,396100.0],["2010-12-07",31.6032,31.6915,31.2497,31.322,310400.0],["2010-12-08",31.4425,31.4425,31.1854,31.2256,321600.0],["2010-12-09",31.4666,31.4666,31.0328,31.1051,334100.0],["2010-12-10",31.2176,31.8281,31.1372,31.7478,220700.0],["2010-12-13",31.8843,32.053,31.8442,31.8924,255000.0],["2010-12-14",31.8924,32.1334,31.7879,31.9406,218700.0],["2010-12-15",31.8763,32.2539,31.6674,31.6755,354100.0],["2010-12-16",31.7317,31.8522,31.4827,31.8361,352700.0],["2010-12-17",31.9727,32.3663,31.6755,32.1012,512900.0],["2010-12-20",32.1735,32.2137,31.7317,32.0852,211400.0],["2010-12-21",32.2137,32.3021,32.0289,32.1655,203200.0],["2010-12-22",32.2458,32.3101,31.9084,32.1253,305300.0],["2010-12-23",32.1093,32.2298,31.7719,31.8281,213800.0],["2010-12-27",31.6996,31.7879,31.5469,31.7237,166800.0],["2010-12-28",31.7879,31.8281,31.5148,31.6032,371800.0],["2010-12-29",31.6273,31.7478,31.4345,31.4746,240300.0],["2010-12-30",31.4826,31.812,31.4585,31.6514,172700.0],["2010-12-31",31.555,31.7719,31.4104,31.4264,164000.0],["2011-01-03",31.7799,32.1655,31.6353,31.9165,374900.0],["2011-01-04",31.9486,31.9486,30.7275,31.0569,462300.0],["2011-01-05",30.9444,31.1453,30.8882,30.9846,389800.0],["2011-01-06",31.089,31.3059,30.9284,31.0007,255600.0],["2011-01-07",31.1292,31.2658,30.5588,30.8882,198100.0],["2011-01-10",30.6954,31.1694,30.5428,31.089,367200.0],["2011-01-11",31.2336,31.4907,31.0408,31.2497,281100.0],["2011-01-12",31.5561,31.7416,31.2336,31.669,262700.0],["2011-01-13",31.6932,31.7255,31.2658,31.4674,153400.0],["2011-01-14",31.3465,31.8626,31.2497,31.8384,235900.0],["2011-01-18",31.8223,32.1771,31.7336,32.1771,453800.0],["2011-01-19",32.1126,32.2094,31.6771,31.7255,293000.0],["2011-01-20",31.54,31.6449,30.9271,31.0239,240100.0],["2011-01-21",31.1045,31.3787,30.8545,30.8707,296000.0],["2011-01-24",30.7578,31.6045,30.7578,31.4916,235100.0],["2011-01-25",31.3626,31.6045,31.0481,31.6045,221500.0],["2011-01-26",31.79,32.1207,31.6368,31.9916,257900.0],["2011-01-27",31.9674,32.2336,31.8626,32.1045,144400.0],["2011-01-28",32.169,32.3545,31.3787,31.411,242700.0],["2011-01-31",31.5481,32.1852,31.4916,31.9836,229300.0],["2011-02-01",32.3061,32.7174,32.0481,32.5884,246700.0],["2011-02-02",32.5965,32.7335,32.3706,32.5319,295500.0],["2011-02-03",32.5965,32.5965,31.6771,32.411,391400.0],["2011-02-04",32.419,32.9352,32.2578,32.8384,274500.0],["2011-02-07",32.9755,33.5481,32.8142,33.2658,333900.0],["2011-02-08",33.0884,33.29,32.9432,33.2094,337900.0],["2011-02-09",33.2255,33.3948,32.8223,33.2255,482500.0],["2011-02-10",33.0803,33.911,33.0803,33.8545,619600.0],["2011-02-11",33.5964,34.1045,33.5964,34.0158,348200.0],["2011-02-14",33.9916,34.1368,33.6851,33.9109,213600.0],["2011-02-15",33.8303,33.9513,33.6448,33.7013,157700.0],["2011-02-16",33.7497,34.0077,33.5561,33.7819,263900.0],["2011-02-17",33.7013,34.1206,33.6448,33.8222,278300.0],["2011-02-18",33.8545,34.1045,33.7093,33.9674,258600.0],["2011-02-22",33.6529,33.8545,32.9029,32.9755,340100.0],["2011-02-23",33.0319,33.2658,31.782,32.1126,350100.0],["2011-02-24",32.0642,32.5078,31.7416,32.0723,446700.0],["2011-02-25",32.1771,33.1206,32.1771,33.1206,466200.0],["2011-02-28",33.1206,33.5884,33.1206,33.2577,414200.0],["2011-03-01",33.4513,33.5884,32.6045,32.7658,310700.0],["2011-03-02",32.7255,33.3706,32.6932,32.9352,242300.0],["2011-03-03",33.3868,34.0884,33.2255,33.919,296500.0],["2011-03-04",34.0481,34.0642,33.161,33.4594,268000.0],["2011-03-07",33.4674,33.79,32.5078,32.8223,399700.0],["2011-03-08",32.8626,33.6368,32.7174,33.4352,295800.0],["2011-03-09",33.4029,33.6045,33.0158,33.5239,353500.0],["2011-03-10",33.0723,33.3626,32.8142,33.1529,665900.0],["2011-03-11",32.4432,33.7819,32.4432,33.669,348400.0],["2011-03-14",33.3464,33.7255,33.2658,33.5239,355200.0],["2011-03-15",32.4997,33.3868,32.2658,33.1852,284800.0],["2011-03-16",33.0803,33.3303,32.5481,32.8545,400800.0],["2011-03-17",33.3868,33.5481,33.0884,33.2416,265500.0],["2011-03-18",33.6932,33.9997,33.4674,33.5964,355700.0],["2011-03-21",34.0561,34.6287,33.8868,34.3384,304600.0],["2011-03-22",34.2819,34.4513,33.8384,33.9352,238300.0],["2011-03-23",33.8545,33.9755,33.5239,33.79,287000.0],["2011-03-24",34.04,34.2739,33.7013,34.169,332400.0],["2011-03-25",34.3464,34.7658,34.1368,34.6851,470800.0],["2011-03-28",34.7577,34.7658,34.2981,34.3545,244300.0],["2011-03-29",34.3626,34.5319,33.9916,34.4997,361600.0],["2011-03-30",34.6851,34.7255,34.5077,34.6045,245800.0],["2011-03-31",34.6045,35.3061,34.5481,35.2013,344500.0],["2011-04-01",35.5319,35.8545,35.4029,35.8464,443100.0],["2011-04-04",35.7658,36.0319,35.6529,35.9996,413800.0],["2011-04-05",36.677,36.9028,36.1609,36.419,834200.0],["2011-04-06",36.5884,36.7819,36.3303,36.5238,692500.0],["2011-04-07",36.4432,36.669,35.9835,36.0238,715900.0],["2011-04-08",36.1851,36.29,35.54,35.7496,302900.0],["2011-04-11",35.7013,35.8303,35.1287,35.3061,250100.0],["2011-04-12",35.0803,35.1771,34.7255,34.9513,280800.0],["2011-04-13",35.1375,35.2508,34.8541,35.0079,285100.0],["2011-04-14",34.7408,35.5018,34.7246,35.3318,536400.0],["2011-04-15",35.3561,35.7528,35.2103,35.5261,200400.0],["2011-04-18",34.9351,35.016,34.4169,34.9837,395600.0],["2011-04-19",35.178,35.3723,34.9837,35.3399,243000.0],["2011-04-20",35.9066,36.1252,35.7933,36.0604,649600.0],["2011-04-21",36.8377,38.2788,36.8215,37.8335,593200.0],["2011-04-25",38.044,38.1088,37.3963,37.8254,495500.0],["2011-04-26",38.1007,38.4569,37.9711,38.1169,605600.0],["2011-04-27",38.2869,38.2869,37.453,37.8173,396700.0],["2011-04-28",37.6878,37.9792,37.5744,37.704,233100.0],["2011-04-29",37.8011,38.1331,37.8011,37.9873,165000.0],["2011-05-02",38.1978,38.3517,37.6311,37.704,206000.0],["2011-05-03",37.534,37.7606,36.9834,37.2182,249000.0],["2011-05-04",37.1534,37.2263,36.2143,36.5543,268000.0],["2011-05-05",36.1657,36.6839,35.8904,36.2952,229600.0],["2011-05-06",36.5543,37.1696,36.3357,36.5381,141200.0],["2011-05-09",36.7081,37.4692,36.5948,37.1291,392900.0],["2011-05-10",37.2506,37.4368,37.1939,37.2992,190800.0],["2011-05-11",37.2506,37.3882,36.6515,36.8863,300500.0],["2011-05-12",36.7729,37.1696,36.4086,37.032,149000.0],["2011-05-13",37.0725,37.2263,36.0524,36.1495,314800.0],["2011-05-16",35.8742,36.3762,35.8338,35.9714,391400.0],["2011-05-17",35.7852,35.8176,35.016,35.3237,176000.0],["2011-05-18",35.3885,36.2709,35.348,36.2305,191400.0],["2011-05-19",36.441,36.8539,35.9633,36.2629,276800.0],["2011-05-20",36.2224,36.3114,35.7447,36.0928,208500.0],["2011-05-23",35.4613,35.8176,35.3399,35.4775,438700.0],["2011-05-24",35.6152,35.7609,35.1537,35.348,255800.0],["2011-05-25",35.2265,35.8014,35.1213,35.6475,244900.0],["2011-05-26",35.4451,35.7852,35.267,35.7285,313300.0],["2011-05-27",35.9714,36.3681,35.8661,36.1819,116700.0],["2011-05-31",36.4653,36.7081,36.0847,36.7081,388700.0],["2011-06-01",36.7243,36.7567,35.2346,35.3156,192900.0],["2011-06-02",35.267,35.599,35.0322,35.3156,191400.0],["2011-06-03",34.6922,35.0808,34.5222,34.7327,249400.0],["2011-06-06",34.587,34.7489,34.2874,34.4898,296000.0],["2011-06-07",34.6598,34.7246,34.255,34.676,330300.0],["2011-06-08",34.6112,34.8136,34.4898,34.6355,529700.0],["2011-06-09",34.757,34.8379,34.6274,34.7327,308000.0],["2011-06-10",34.4736,34.5465,34.1983,34.2874,446000.0],["2011-06-13",34.2712,34.6274,34.1659,34.3522,288300.0],["2011-06-14",34.7084,35.2832,34.5303,35.0889,186200.0],["2011-06-15",34.7084,34.8865,34.4736,34.587,303400.0],["2011-06-16",34.5626,34.7327,33.923,34.344,364100.0],["2011-06-17",34.8055,34.9027,34.5788,34.8055,402700.0],["2011-06-20",34.6922,35.097,34.6679,35.0079,239500.0],["2011-06-21",35.3156,35.7609,35.1699,35.7042,288200.0],["2011-06-22",35.7042,36.3195,35.7042,35.9552,341500.0],["2011-06-23",35.4613,35.8176,35.0241,35.7123,364000.0],["2011-06-24",35.8337,35.9633,35.0727,35.2103,408000.0],["2011-06-27",35.1618,35.4856,34.8055,35.1294,408100.0],["2011-06-28",35.3075,35.9471,35.0889,35.8499,189400.0],["2011-06-29",36.109,36.6353,35.7852,36.441,309300.0],["2011-06-30",36.5462,37.372,36.53,37.121,383400.0],["2011-07-01",37.0806,37.5583,36.8134,37.4287,337700.0],["2011-07-05",37.4287,37.6311,37.1291,37.3801,266000.0],["2011-07-06",37.3154,37.8659,37.1777,37.8254,287200.0],["2011-07-07",38.2545,38.2788,37.7768,38.0035,256900.0],["2011-07-08",37.5097,37.9712,37.3154,37.9712,225800.0],["2011-07-11",37.4692,37.5744,36.6272,36.7405,409900.0],["2011-07-12",36.5543,36.7891,36.3438,36.4005,287700.0],["2011-07-13",36.5061,36.8556,36.3517,36.4005,356200.0],["2011-07-14",36.5387,36.9125,35.6203,35.726,407700.0],["2011-07-15",35.921,35.9941,35.4659,35.9372,189700.0],["2011-07-18",35.7503,35.856,35.2871,35.7666,322800.0],["2011-07-19",36.9694,37.6927,36.8068,37.6439,643900.0],["2011-07-20",37.7496,38.1397,37.2945,37.7496,633200.0],["2011-07-21",37.7821,38.0015,35.3034,36.3761,1074000.0],["2011-07-22",36.498,36.6768,36.1079,36.3273,348100.0],["2011-07-25",35.9698,36.7093,35.791,36.2461,288400.0],["2011-07-26",36.1486,36.1486,35.1571,35.2302,256200.0],["2011-07-27",35.0027,35.0839,33.8486,33.9137,357600.0],["2011-07-28",33.8893,34.5638,33.7267,33.7836,443400.0],["2011-07-29",33.361,34.0762,32.9872,33.7105,348800.0],["2011-08-01",34.0356,34.1087,33.2716,33.8324,427100.0],["2011-08-02",33.5967,34.0193,32.6865,32.7109,451100.0],["2011-08-03",32.7109,33.0197,32.207,32.8165,766600.0],["2011-08-04",32.2883,32.3289,30.7279,30.7685,473400.0],["2011-08-05",31.2399,31.6219,29.7608,30.671,852200.0],["2011-08-08",29.6389,30.0371,27.9241,27.9404,631300.0],["2011-08-09",28.0866,29.4601,27.4527,29.4601,1377700.0],["2011-08-10",28.5986,29.1269,27.9891,28.0623,893400.0],["2011-08-11",28.2248,30.1996,28.1517,29.7608,486500.0],["2011-08-12",30.094,30.289,29.5576,29.6633,659200.0],["2011-08-15",29.9802,30.5491,29.9152,30.3134,611700.0],["2011-08-16",29.7689,30.2972,29.5332,29.7445,365300.0],["2011-08-17",30.0127,30.0859,28.8993,29.3707,395800.0],["2011-08-18",28.2736,28.2817,27.2658,27.4853,561400.0],["2011-08-19",27.1033,27.9972,26.5588,26.6319,471500.0],["2011-08-22",27.3552,27.3796,26.4775,26.8026,356800.0],["2011-08-23",26.9408,27.8835,26.6563,27.8754,495600.0],["2011-08-24",27.851,28.8018,27.7047,28.6393,463700.0],["2011-08-25",28.9318,29.0863,27.6722,27.8672,585400.0],["2011-08-26",27.5909,28.9156,27.0383,28.8668,455400.0],["2011-08-29",29.2244,29.7202,29.2244,29.6633,532600.0],["2011-08-30",29.5332,30.224,29.3544,30.0208,298900.0],["2011-08-31",30.2159,30.9636,29.9233,30.2159,349100.0],["2011-09-01",30.3784,30.4922,29.2976,29.4032,593200.0],["2011-09-02",28.5418,28.9806,28.0135,28.1842,246400.0],["2011-09-06",27.2496,27.9079,27.1846,27.7047,864100.0],["2011-09-07",28.2248,28.5743,28.111,28.4117,975500.0],["2011-09-08",28.2004,28.558,27.8672,28.0216,529600.0],["2011-09-09",27.6803,27.8835,26.7538,26.9651,380200.0],["2011-09-12",26.5832,27.0139,26.0143,26.5019,500700.0],["2011-09-13",26.6726,27.4121,26.4531,27.3065,536600.0],["2011-09-14",27.5421,28.3792,26.9732,27.8916,432300.0],["2011-09-15",28.176,28.5499,27.7534,28.4361,304100.0],["2011-09-16",28.3873,28.688,27.8591,28.0948,592800.0],["2011-09-19",27.5665,28.1354,27.0383,27.8754,585000.0],["2011-09-20",28.0379,28.4117,27.6315,27.6315,708500.0],["2011-09-21",27.5421,27.7778,26.0387,26.0712,563100.0],["2011-09-22",25.0878,25.3723,24.4539,24.7058,724600.0],["2011-09-23",24.6652,25.4048,24.6327,25.2829,722600.0],["2011-09-26",25.5429,25.9411,24.6083,25.8517,315200.0],["2011-09-27",26.5669,27.6315,26.4613,27.022,564300.0],["2011-09-28",27.2008,27.3796,26.0712,26.1281,618500.0],["2011-09-29",26.6726,27.0058,25.803,26.5425,577600.0],["2011-09-30",26.1687,26.2256,25.291,25.3235,571900.0],["2011-10-03",25.0797,25.5185,24.0882,24.2182,794900.0],["2011-10-04",23.9257,25.7705,23.8038,25.7298,558000.0],["2011-10-05",25.7867,26.6969,25.4291,26.5994,483000.0],["2011-10-06",26.5588,27.4284,26.3475,27.1846,469500.0],["2011-10-07",27.274,27.3471,25.8924,25.9249,939700.0],["2011-10-10",26.4288,26.6563,26.2256,26.5344,1317800.0],["2011-10-11",26.3637,26.9733,26.315,26.9001,796700.0],["2011-10-12",27.0227,28.0601,26.8756,28.0356,1715700.0],["2011-10-13",27.766,28.2643,27.4556,28.1091,610200.0],["2011-10-14",28.4195,28.6074,27.9702,28.4931,373600.0],["2011-10-17",28.2316,28.3787,27.7415,27.8804,652700.0],["2011-10-18",28.0111,29.5713,27.9784,29.1629,610400.0],["2011-10-19",29.1874,29.2854,28.3705,28.4277,585300.0],["2011-10-20",30.2412,31.2705,26.9573,27.7578,1069400.0],["2011-10-21",28.1581,28.3623,27.6598,28.2888,514900.0],["2011-10-24",28.4359,29.5223,28.297,29.2527,422500.0],["2011-10-25",28.9832,29.2773,28.346,28.5992,245900.0],["2011-10-26",29.1466,29.2691,28.3705,29.0894,226200.0],["2011-10-27",29.9716,30.3229,29.5795,29.8246,1219900.0],["2011-10-28",29.6285,29.9063,29.3018,29.555,513900.0],["2011-10-31",29.1792,29.5468,28.4032,28.9587,491200.0],["2011-11-01",27.766,28.5094,27.3984,28.1418,857700.0],["2011-11-02",28.6564,29.0975,28.2235,28.828,325400.0],["2011-11-03",29.2282,29.9961,28.7299,29.8818,455900.0],["2011-11-04",29.3344,29.6612,28.9587,29.4325,543500.0],["2011-11-07",29.4325,29.5877,28.5421,29.2691,387500.0],["2011-11-08",29.555,29.7429,28.6483,29.6775,407700.0],["2011-11-09",28.7708,29.0077,28.199,28.4195,389300.0],["2011-11-10",28.8035,28.877,28.199,28.6483,333300.0],["2011-11-11",28.9913,29.4325,28.8361,29.2691,404000.0],["2011-11-14",29.1629,29.2609,28.5094,28.7871,331100.0],["2011-11-15",28.7218,29.3344,28.5257,28.9995,380500.0],["2011-11-16",28.6973,29.4488,28.5829,28.779,282400.0],["2011-11-17",28.7218,28.7218,27.5863,27.8477,380700.0],["2011-11-18",27.9866,28.5176,27.7905,28.3215,426200.0],["2011-11-21",27.815,28.0764,27.3821,27.7334,554400.0],["2011-11-22",27.7497,28.1173,27.521,27.8314,446600.0],["2011-11-23",27.5128,27.5373,26.8674,27.0798,490500.0],["2011-11-25",26.9001,27.4474,26.7694,26.8266,113700.0],["2011-11-28",27.8559,28.297,27.5781,27.9947,339600.0],["2011-11-29",28.0274,28.3378,27.9212,28.1581,179700.0],["2011-11-30",29.2691,29.8001,29.2201,29.7837,551000.0],["2011-12-01",29.5958,30.0533,29.3835,29.4488,316300.0],["2011-12-02",29.8573,30.1023,29.653,29.8001,277000.0],["2011-12-05",30.135,30.5516,29.9226,30.1595,329700.0],["2011-12-06",30.2494,30.4127,29.9716,30.1677,310900.0],["2011-12-07",30.2085,30.5189,29.5877,30.331,312900.0],["2011-12-08",30.0615,30.2412,29.3508,29.4896,416100.0],["2011-12-09",29.604,31.3358,29.604,30.2494,303400.0],["2011-12-12",30.1922,30.1922,29.408,29.8818,310200.0],["2011-12-13",30.1677,30.3637,29.4325,29.5958,416700.0],["2011-12-14",29.1547,29.3998,28.8361,28.9587,511600.0],["2011-12-15",29.3099,29.3426,28.6973,29.1057,416200.0],["2011-12-16",29.5223,29.9634,28.9913,29.1874,964000.0],["2011-12-19",29.3916,29.6285,28.5829,28.6973,454600.0],["2011-12-20",29.3099,29.9389,29.2201,29.6449,567200.0],["2011-12-21",29.6449,29.6449,29.0077,29.4733,411000.0],["2011-12-22",29.5958,29.8001,29.3508,29.5877,364000.0],["2011-12-23",29.7592,29.8899,29.5632,29.8573,203800.0],["2011-12-27",29.7102,29.9389,29.5713,29.604,253600.0],["2011-12-28",29.555,29.6367,29.0485,29.3344,467100.0],["2011-12-29",29.4488,30.2657,29.3181,30.2003,491900.0],["2011-12-30",30.282,30.4454,30.1105,30.3147,364900.0],["2012-01-03",31.0662,31.1561,30.3719,30.4699,334600.0],["2012-01-04",30.3311,30.6578,30.2575,30.5598,218300.0],["2012-01-05",30.3637,31.1316,30.0043,31.1153,409700.0],["2012-01-06",31.0989,31.1479,30.7722,31.0417,378400.0],["2012-01-09",31.1806,31.2705,30.813,31.1153,301100.0],["2012-01-10",31.4502,31.6626,31.2623,31.5564,340800.0],["2012-01-11",31.4825,31.8107,31.4825,31.6877,346000.0],["2012-01-12",31.8025,31.983,31.302,31.8846,198300.0],["2012-01-13",31.581,31.8928,31.2446,31.8928,213000.0],["2012-01-17",32.1717,32.4753,31.9584,32.0897,245700.0],["2012-01-18",31.9912,32.6148,31.7123,32.4917,215100.0],["2012-01-19",32.6148,33.0825,32.4671,32.9102,272300.0],["2012-01-20",32.8118,32.8118,32.4179,32.6559,303400.0],["2012-01-23",32.6805,32.9923,32.2866,32.4179,189000.0],["2012-01-24",32.1964,32.4835,31.8682,32.3851,337600.0],["2012-01-25",32.262,32.8118,32.0405,32.7297,317000.0],["2012-01-26",32.9923,33.0251,32.623,32.7953,183400.0],["2012-01-27",32.6312,32.9841,32.6312,32.7871,167000.0],["2012-01-30",32.5492,32.9184,32.1553,32.8364,414900.0],["2012-01-31",33.0169,33.3122,32.7871,33.2466,636900.0],["2012-02-01",33.4927,34.1163,33.3943,34.1163,587000.0],["2012-02-02",34.0589,34.2968,33.944,34.2722,485200.0],["2012-02-03",34.7563,35.183,34.5348,34.9861,574900.0],["2012-02-06",34.7563,35.0599,34.7235,35.0353,341000.0],["2012-02-07",34.3625,34.7973,31.22,34.5102,490300.0],["2012-02-08",34.7071,34.7891,34.1984,34.2394,530200.0],["2012-02-09",34.2066,34.9286,34.1738,34.9122,459700.0],["2012-02-10",34.3707,34.4445,33.944,34.0999,646300.0],["2012-02-13",34.4609,34.8712,34.2968,34.8548,485200.0],["2012-02-14",34.6414,35.1501,34.5758,34.904,354800.0],["2012-02-15",35.3963,35.4045,34.6743,34.8794,398700.0],["2012-02-16",34.8712,35.265,34.8055,35.1912,297700.0],["2012-02-17",35.265,35.2732,34.9696,35.0599,215000.0],["2012-02-21",35.1009,35.2486,34.863,35.1666,263100.0],["2012-02-22",35.0353,35.2732,34.7973,34.9614,162400.0],["2012-02-23",34.904,35.1912,34.7481,35.1173,176200.0],["2012-02-24",35.0763,35.1994,34.8056,34.8712,356900.0],["2012-02-27",34.4609,35.0517,34.2558,34.8466,390300.0],["2012-02-28",34.8384,35.0189,34.4281,34.7399,333500.0],["2012-02-29",34.863,35.0271,34.1656,34.2968,2489500.0],["2012-03-01",34.4937,34.6907,34.0999,34.1984,489200.0],["2012-03-02",34.1656,34.2886,33.4928,33.6322,271700.0],["2012-03-05",33.6158,33.7143,33.2548,33.4681,230000.0],["2012-03-06",33.0743,33.2302,32.3687,32.3933,410400.0],["2012-03-07",32.4015,33.2712,32.3605,32.8856,403100.0],["2012-03-08",33.1974,33.6979,33.0743,33.542,251600.0],["2012-03-09",33.501,34.3215,33.4764,34.1245,496900.0],["2012-03-12",34.1409,34.2476,33.862,34.182,366700.0],["2012-03-13",34.5758,35.1255,34.3871,35.1255,410900.0],["2012-03-14",35.0189,35.0763,34.6168,34.9368,309700.0],["2012-03-15",34.8958,35.1666,34.7235,35.142,254600.0],["2012-03-16",35.1255,35.224,34.8137,34.9122,523400.0],["2012-03-19",34.8548,35.1091,34.6332,34.8876,251100.0],["2012-03-20",34.6661,34.6989,34.2722,34.4035,226200.0],["2012-03-21",34.4035,34.4527,34.0343,34.1328,230100.0],["2012-03-22",33.7553,33.7635,33.1235,33.4271,278700.0],["2012-03-23",33.4025,33.8374,33.2302,33.7635,262300.0],["2012-03-26",34.1738,34.3543,33.8702,34.2476,325000.0],["2012-03-27",34.3214,34.4445,34.1573,34.4363,331100.0],["2012-03-28",34.6333,34.7235,34.0425,34.6989,491100.0],["2012-03-29",34.4117,34.6579,34.2476,34.5676,280300.0],["2012-03-30",34.8302,34.8384,34.4856,34.5676,236700.0],["2012-04-02",34.5266,35.0763,34.223,34.8056,349000.0],["2012-04-03",34.7317,34.8712,34.5594,34.8712,324800.0],["2012-04-04",34.5102,34.863,34.4281,34.8056,502000.0],["2012-04-05",34.7645,34.7645,34.1574,34.3461,443300.0],["2012-04-09",33.7225,33.7635,33.4599,33.6404,225300.0],["2012-04-10",33.5256,33.5338,32.5574,32.7707,320900.0],["2012-04-11",33.4517,33.4517,32.9102,33.0989,290300.0],["2012-04-12",33.0333,33.9358,32.984,33.8702,288800.0],["2012-04-13",33.7143,33.7881,33.3451,33.4189,247700.0],["2012-04-16",33.6158,34.1081,33.4599,33.9686,415600.0],["2012-04-17",34.2968,34.9122,34.1245,34.7071,589600.0],["2012-04-18",34.5422,34.5752,34.2042,34.2125,437200.0],["2012-04-19",34.2537,34.3856,33.5694,33.6354,362700.0],["2012-04-20",33.759,34.5669,33.759,34.2042,587800.0],["2012-04-23",33.4458,33.7508,33.0583,33.7261,539900.0],["2012-04-24",33.9157,34.5257,33.8662,34.1877,621700.0],["2012-04-25",34.5175,35.3419,33.9074,35.0698,412400.0],["2012-04-26",34.9709,35.3913,34.6164,35.21,488400.0],["2012-04-27",35.3419,36.3641,35.2677,36.1993,660500.0],["2012-04-30",36.2817,36.3889,35.4903,35.7046,454400.0],["2012-05-01",35.8695,36.3064,35.482,35.7211,279100.0],["2012-05-02",35.5974,35.82,35.2512,35.7293,344000.0],["2012-05-03",35.8035,35.9025,35.3336,35.548,444500.0],["2012-05-04",35.3171,35.4161,34.6164,34.8802,225300.0],["2012-05-07",34.8967,35.1605,34.6741,35.0121,275000.0],["2012-05-08",34.7483,34.9132,33.9569,34.7648,458100.0],["2012-05-09",34.3526,34.7071,33.9816,34.3114,375800.0],["2012-05-10",34.6411,34.8555,34.2207,34.3608,352400.0],["2012-05-11",34.0476,34.9792,33.9899,34.6329,324600.0],["2012-05-14",34.196,34.4186,33.8827,34.0393,274000.0],["2012-05-15",34.1547,34.1547,33.454,33.5529,384100.0],["2012-05-16",33.7013,33.792,33.0665,33.0913,452300.0],["2012-05-17",33.149,33.149,32.036,32.0608,503600.0],["2012-05-18",32.2009,32.4812,31.8877,31.9454,325600.0],["2012-05-21",32.036,32.5966,31.8794,32.5224,450600.0],["2012-05-22",32.5801,32.8687,32.3411,32.5472,364400.0],["2012-05-23",32.1762,33.3963,31.9948,33.2974,506000.0],["2012-05-24",33.4045,33.4045,32.8604,33.3386,324400.0],["2012-05-25",33.4293,33.487,33.0006,33.0583,251500.0],["2012-05-29",33.421,33.9734,33.3221,33.6354,323500.0],["2012-05-30",33.3551,33.454,33.0088,33.1655,333800.0],["2012-05-31",33.083,33.1325,32.4235,32.7533,1823800.0],["2012-06-01",32.0773,32.3246,31.6568,31.7145,472100.0],["2012-06-04",31.8299,31.8464,30.7912,31.2281,316000.0],["2012-06-05",31.0715,31.5249,30.7088,31.4837,293100.0],["2012-06-06",31.8135,32.4565,31.698,32.1679,395200.0],["2012-06-07",32.7533,33.0913,31.6486,32.2339,284100.0],["2012-06-08",32.1844,32.407,31.7063,32.3246,403800.0],["2012-06-11",32.712,32.7615,31.6403,31.6815,480800.0],["2012-06-12",31.7805,32.2421,31.4095,32.1597,201200.0],["2012-06-13",32.0031,32.069,31.3683,31.4507,151800.0],["2012-06-14",31.4507,31.8052,31.1704,31.4507,238200.0],["2012-06-15",31.5661,31.8464,31.3271,31.6651,325300.0],["2012-06-18",31.5002,32.1185,31.36,32.0608,206700.0],["2012-06-19",32.3328,33.4045,32.0855,33.1325,528100.0],["2012-06-20",33.0748,33.083,32.5802,32.6956,294200.0],["2012-06-21",32.6296,32.8275,31.393,31.5084,264100.0],["2012-06-22",31.6321,31.9948,31.3106,31.764,1065000.0],["2012-06-25",31.3765,31.4507,30.8242,30.8572,248200.0],["2012-06-26",30.9396,31.0715,30.4285,30.9808,394700.0],["2012-06-27",31.121,31.459,31.0797,31.2776,268200.0],["2012-06-28",31.022,31.2776,30.5686,31.0633,352100.0],["2012-06-29",31.7722,32.2092,31.731,32.135,231200.0],["2012-07-02",32.2092,32.4812,31.5991,31.9619,313900.0],["2012-07-03",31.9371,32.9017,31.8877,32.8192,236600.0],["2012-07-05",32.8027,32.9759,32.5966,32.7863,390900.0],["2012-07-06",32.5472,32.5801,31.8547,32.1185,285800.0],["2012-07-09",31.9124,31.9866,31.2199,31.3765,510500.0],["2012-07-10",31.6403,31.6651,30.6098,30.75,320500.0],["2012-07-11",30.7747,30.8736,29.9009,30.0905,467300.0],["2012-07-12",29.8584,30.306,29.5434,30.2148,377100.0],["2012-07-13",30.3557,30.9691,30.2811,30.8697,289300.0],["2012-07-16",30.621,30.7287,29.8998,30.2231,359600.0],["2012-07-17",30.3806,30.7619,29.7921,29.8418,1004900.0],["2012-07-18",29.8418,31.2012,29.7423,30.9857,688100.0],["2012-07-19",30.9609,31.3173,30.7288,31.2178,847700.0],["2012-07-20",31.0355,31.2593,30.9774,31.1598,712200.0],["2012-07-23",30.4221,30.7288,30.1402,30.4967,647800.0],["2012-07-24",29.8169,30.3972,28.2337,30.3143,1223600.0],["2012-07-25",30.2562,30.3143,29.7092,29.9247,539800.0],["2012-07-26",30.4469,31.0272,30.2977,31.0106,507800.0],["2012-07-27",31.1681,32.312,30.9277,32.2374,622800.0],["2012-07-30",32.196,32.3286,31.6489,31.7484,308300.0],["2012-07-31",31.7649,32.1877,31.5577,31.624,273200.0],["2012-08-01",31.7815,32.1794,30.9526,31.0686,612700.0],["2012-08-02",30.7288,31.0438,30.4884,31.0023,527900.0],["2012-08-03",31.5826,32.7016,31.5826,32.7016,564700.0],["2012-08-06",32.826,32.9835,32.6353,32.6685,367100.0],["2012-08-07",32.9172,33.9202,32.8674,33.3399,571500.0],["2012-08-08",33.1161,33.3316,32.8508,32.9918,363500.0],["2012-08-09",33.0498,33.2487,32.8342,32.9752,422400.0],["2012-08-10",32.8674,33.199,32.6768,33.0746,275100.0],["2012-08-13",32.9503,33.2736,32.8757,33.1244,213400.0],["2012-08-14",33.3233,33.4394,33.1327,33.2404,306600.0],["2012-08-15",33.1493,33.5471,33.1327,33.4891,177700.0],["2012-08-16",33.4477,33.771,33.1327,33.6715,415200.0],["2012-08-17",33.5969,34.1854,33.5969,34.1191,247800.0],["2012-08-20",33.9616,34.1606,33.7295,34.0528,323000.0],["2012-08-21",34.2269,34.5336,33.8787,33.9948,183800.0],["2012-08-22",33.9119,33.9119,33.3814,33.6052,283000.0],["2012-08-23",33.5637,33.7129,33.2902,33.3814,317100.0],["2012-08-24",33.2322,33.771,33.1244,33.3482,235200.0],["2012-08-27",33.4228,33.4311,33.1327,33.2653,296100.0],["2012-08-28",33.199,33.3979,32.8426,32.9006,299400.0],["2012-08-29",32.942,33.0249,32.6768,32.8674,348800.0],["2012-08-30",32.6519,32.884,32.569,32.7679,212200.0],["2012-08-31",32.9752,33.3233,32.7845,33.0415,323300.0],["2012-09-04",32.9835,33.3979,32.5939,33.3814,410100.0],["2012-09-05",33.398,33.572,32.9752,33.0332,319300.0],["2012-09-06",33.3068,34.3346,33.2985,34.086,440600.0],["2012-09-07",34.0694,34.4838,33.8953,34.4009,484800.0],["2012-09-10",34.4009,34.5419,34.2269,34.2517,139900.0],["2012-09-11",34.2435,34.3595,34.0528,34.1523,230300.0],["2012-09-12",34.3429,34.3512,33.887,34.1854,180700.0],["2012-09-13",34.2352,34.2352,33.7461,33.9782,500900.0],["2012-09-14",34.1357,34.5253,34.0196,34.4092,291900.0],["2012-09-17",34.7906,34.7906,34.1025,34.1523,393300.0],["2012-09-18",34.0528,34.5419,33.8124,34.4341,365600.0],["2012-09-19",34.4341,35.4205,34.3927,35.1884,650600.0],["2012-09-20",34.7988,35.1387,34.4756,35.0475,469500.0],["2012-09-21",35.6941,36.4401,35.0558,35.0641,703500.0],["2012-09-24",32.4861,34.6662,32.4778,34.5667,545900.0],["2012-09-25",34.5999,34.8154,34.3098,34.4092,844100.0],["2012-09-26",34.4258,34.459,33.8207,34.1937,475700.0],["2012-09-27",34.3429,34.7657,34.2683,34.7491,336500.0],["2012-09-28",34.517,34.8569,34.3927,34.6248,561900.0],["2012-10-01",34.7491,34.832,34.2518,34.5667,680000.0],["2012-10-02",34.4838,34.5833,33.8373,34.2766,549700.0],["2012-10-03",34.2849,34.4838,34.086,34.3429,308200.0],["2012-10-04",34.5336,34.5916,34.144,34.5004,334100.0],["2012-10-05",34.6662,34.948,34.3761,34.5419,350400.0],["2012-10-08",34.6414,34.7657,34.26,34.3927,407000.0],["2012-10-09",34.3927,34.4341,33.572,33.572,322300.0],["2012-10-10",33.5223,33.7295,33.3896,33.4725,467300.0],["2012-10-11",33.7391,33.8141,33.4725,33.4892,185200.0],["2012-10-12",33.5392,33.7391,33.181,33.2809,287200.0],["2012-10-15",33.3143,33.6641,33.2726,33.6641,451900.0],["2012-10-16",33.7474,34.2056,33.6808,34.1557,315900.0],["2012-10-17",34.1806,34.8721,34.1557,34.8138,392600.0],["2012-10-18",34.6305,34.7971,34.3639,34.5055,519800.0],["2012-10-19",34.2223,34.4306,33.7225,33.8974,653100.0],["2012-10-22",33.9057,34.0224,33.4892,33.6641,550900.0],["2012-10-23",34.0724,34.7638,33.106,34.5722,548300.0],["2012-10-24",34.8221,34.9554,34.3556,34.5305,756600.0],["2012-10-25",34.6722,35.272,34.5805,35.1387,609800.0],["2012-10-26",35.1637,35.3136,34.8221,35.2053,444300.0],["2012-10-31",35.1887,35.6635,35.072,35.4303,481700.0],["2012-11-01",35.5136,36.6465,35.4303,36.5965,592900.0],["2012-11-02",36.8298,36.8298,35.8801,35.8801,391100.0],["2012-11-05",35.8718,36.33,35.6802,36.2133,387400.0],["2012-11-06",36.23,36.6382,35.5969,36.4716,308800.0],["2012-11-07",35.9717,36.2133,35.3719,35.6385,379400.0],["2012-11-08",35.6385,35.9634,35.147,35.1553,323300.0],["2012-11-09",35.0887,35.8135,34.8804,35.5302,319300.0],["2012-11-12",35.6968,35.9468,35.1303,35.4053,226600.0],["2012-11-13",35.1303,35.7801,35.1053,35.4219,327100.0],["2012-11-14",35.5302,35.5968,34.6222,34.7221,221500.0],["2012-11-15",34.7388,35.197,34.4306,34.7971,322200.0],["2012-11-16",34.7888,35.0637,34.5639,34.9971,213400.0],["2012-11-19",35.4052,35.7218,35.2053,35.7135,260900.0],["2012-11-20",35.6885,35.9717,35.5719,35.9551,203000.0],["2012-11-21",35.8218,36.13,35.7135,36.0884,269400.0],["2012-11-23",36.2383,36.9131,36.1383,36.7715,275100.0],["2012-11-26",36.5632,37.0297,36.23,36.5632,388400.0],["2012-11-27",36.5882,36.8465,36.3633,36.6798,393700.0],["2012-11-28",36.4133,37.1797,36.2633,37.1464,371400.0],["2012-11-29",37.2963,37.6129,37.0631,37.4962,562900.0],["2012-11-30",37.3213,37.5796,37.238,37.4463,681300.0],["2012-12-03",37.6712,37.6962,37.1047,37.238,374100.0],["2012-12-04",37.2213,37.4879,37.1047,37.263,260000.0],["2012-12-05",37.3213,37.4546,36.9964,37.363,318100.0],["2012-12-06",37.2797,37.5879,37.1797,37.5546,277400.0],["2012-12-07",37.6795,37.8211,37.3963,37.7795,221800.0],["2012-12-10",37.8295,38.2876,37.7628,38.2377,280700.0],["2012-12-11",38.3043,38.321,37.9961,38.3043,543900.0],["2012-12-12",37.7462,38.2377,37.7462,37.9044,569200.0],["2012-12-13",37.8961,38.1877,37.3296,37.5546,362700.0],["2012-12-14",37.3963,37.8378,37.038,37.4879,275000.0],["2012-12-17",37.4796,37.8211,37.3463,37.7878,217100.0],["2012-12-18",37.8045,38.321,37.6962,38.321,340400.0],["2012-12-19",38.3126,38.5126,38.0294,38.3376,348900.0],["2012-12-20",38.321,38.7042,38.246,38.6875,328600.0],["2012-12-21",38.221,38.6292,38.0794,38.5376,670000.0],["2012-12-24",38.5292,38.6625,38.321,38.4959,107200.0],["2012-12-26",38.5126,38.6625,38.4126,38.4543,285700.0],["2012-12-27",38.4626,38.5876,38.1127,38.4293,193500.0],["2012-12-28",38.0627,38.5959,38.0461,38.2543,229900.0],["2012-12-31",38.2044,38.8958,38.1127,38.7625,275400.0],["2013-01-02",39.5789,39.9788,39.5123,39.9288,268000.0],["2013-01-03",39.8288,40.4036,39.7372,40.0204,416400.0],["2013-01-04",40.1787,40.1787,39.8538,40.0621,275100.0],["2013-01-07",39.9538,40.3953,39.8538,40.2703,320600.0],["2013-01-08",40.312,40.4953,39.8871,40.0537,168600.0],["2013-01-09",40.3131,40.3967,40.1123,40.2964,272500.0],["2013-01-10",40.5557,40.5975,39.7275,39.7777,684000.0],["2013-01-11",39.7944,39.9617,39.6773,39.853,428600.0],["2013-01-14",39.7944,40.1458,39.7191,40.1374,208400.0],["2013-01-15",39.8948,40.4469,39.8781,40.38,238200.0],["2013-01-16",40.3465,40.6226,40.2127,40.5808,289500.0],["2013-01-17",40.7314,41.6181,40.5306,41.4759,478600.0],["2013-01-18",41.6264,41.7017,41.3253,41.5679,287500.0],["2013-01-22",41.5763,41.5846,41.0492,41.1078,410800.0],["2013-01-23",41.0827,41.2751,40.9405,41.1413,517000.0],["2013-01-24",41.158,41.5595,41.0242,41.409,417600.0],["2013-01-25",41.6181,41.6181,41.1245,41.593,478700.0],["2013-01-28",41.6432,41.9192,41.066,41.25,547300.0],["2013-01-29",41.2166,41.7101,41.2166,41.6683,391600.0],["2013-01-30",41.6599,41.685,41.3002,41.501,353200.0],["2013-01-31",41.3922,41.8105,41.3169,41.7352,449200.0],["2013-02-01",42.0531,42.4044,41.8691,42.1786,421500.0],["2013-02-04",41.9276,42.2455,41.6265,41.8272,758800.0],["2013-02-05",41.409,41.8272,40.1709,40.9572,1599500.0],["2013-02-06",40.5808,40.8066,40.3967,40.6728,880900.0],["2013-02-07",40.6226,40.8067,40.5222,40.7146,617500.0],["2013-02-08",40.7397,41.1998,40.723,41.1078,289700.0],["2013-02-11",41.0827,41.1747,40.7648,40.9237,294900.0],["2013-02-12",41.0074,41.6683,40.8819,41.5512,366400.0],["2013-02-13",41.6181,41.9611,41.4842,41.9109,412400.0],["2013-02-14",41.7854,42.1786,41.6683,42.0866,348600.0],["2013-02-15",42.0531,42.4045,41.9695,42.2037,322000.0],["2013-02-19",42.1953,42.8311,42.1953,42.6136,359700.0],["2013-02-20",42.622,42.6889,42.0364,42.0949,644500.0],["2013-02-21",41.9862,42.0949,41.3086,41.5093,346600.0],["2013-02-22",41.6934,42.0698,41.6934,42.0029,268200.0],["2013-02-25",42.1535,42.1953,40.8903,40.8903,282800.0],["2013-02-26",41.0827,41.6181,40.9238,41.5261,306600.0],["2013-02-27",41.4926,42.555,41.4591,42.4379,269100.0],["2013-02-28",42.4212,43.0486,42.3961,42.6052,271100.0],["2013-03-01",42.4463,42.647,41.6599,42.4797,512300.0],["2013-03-04",42.2288,42.4463,41.6767,42.1786,422400.0],["2013-03-05",42.2706,43.2577,42.2706,43.0318,264000.0],["2013-03-06",43.1573,43.3246,42.8227,42.8478,218000.0],["2013-03-07",42.7725,43.1991,42.7725,42.9398,172300.0],["2013-03-08",43.2326,43.492,43.0569,43.4083,480300.0],["2013-03-11",43.4083,43.7931,43.3414,43.584,189700.0],["2013-03-12",43.5505,43.6927,43.2828,43.4585,229300.0],["2013-03-13",43.4418,43.7345,43.4083,43.6258,190700.0],["2013-03-14",43.7847,44.1779,43.6091,44.1361,175900.0],["2013-03-15",43.8851,44.2197,43.7513,43.768,513300.0],["2013-03-18",43.7095,44.546,43.5422,44.1277,349500.0],["2013-03-19",44.3369,44.546,43.6007,44.1026,210600.0],["2013-03-20",44.362,45.0396,44.2448,44.8555,291200.0],["2013-03-21",44.6129,45.0228,44.3285,44.5125,340300.0],["2013-03-22",44.6213,44.981,44.5042,44.8137,289900.0],["2013-03-25",44.9392,44.9475,43.9855,44.3201,255100.0],["2013-03-26",44.3536,44.4958,44.1946,44.3536,353700.0],["2013-03-27",44.111,44.3536,43.7847,44.3201,436500.0],["2013-03-28",44.3369,44.7802,44.0859,44.6882,486200.0],["2013-04-01",44.6631,44.9559,43.6592,43.9018,302300.0],["2013-04-02",44.0608,44.1277,43.3581,43.6007,293600.0],["2013-04-03",43.6509,43.768,42.6889,42.9064,371800.0],["2013-04-04",42.9817,43.3414,42.9817,43.3414,387300.0],["2013-04-05",42.647,43.1239,42.2622,43.0904,301800.0],["2013-04-08",43.2995,43.5505,43.0068,43.517,233100.0],["2013-04-09",43.6844,43.6927,43.3581,43.4669,291800.0],["2013-04-10",43.5003,44.2867,43.4752,44.2699,366200.0],["2013-04-11",44.2867,44.6296,44.1612,44.2532,376500.0],["2013-04-12",44.0859,44.3452,44.0273,44.2448,349400.0],["2013-04-15",44.0273,44.0273,42.1786,42.4212,564700.0],["2013-04-16",42.7391,43.3079,42.6387,43.2744,376600.0],["2013-04-17",43.0056,43.014,41.9888,42.2997,338700.0],["2013-04-18",42.3669,42.6947,41.7872,41.9552,243000.0],["2013-04-19",42.0813,42.2997,41.6359,41.9888,337200.0],["2013-04-22",42.0812,42.3753,41.6611,42.0896,392200.0],["2013-04-23",44.4928,44.4928,42.5182,42.9047,321300.0],["2013-04-24",42.9551,43.4257,42.8879,43.2744,289000.0],["2013-04-25",43.4089,43.6022,43.1568,43.4845,346600.0],["2013-04-26",43.4677,43.4677,42.7619,43.0728,226600.0],["2013-04-29",43.1568,43.4509,42.661,43.3417,179800.0],["2013-04-30",43.3333,43.7282,42.9804,43.7198,298200.0],["2013-05-01",43.4845,43.5433,42.5938,42.6358,358100.0],["2013-05-02",42.8627,43.6442,42.8123,43.4257,378000.0],["2013-05-03",43.787,44.7785,43.787,44.3584,349200.0],["2013-05-06",44.3752,44.8206,44.3668,44.7365,231700.0],["2013-05-07",44.913,45.7365,44.913,45.6776,316300.0],["2013-05-08",45.1147,45.7449,44.4761,45.7281,225600.0],["2013-05-09",45.7281,46.039,45.5852,45.6524,202800.0],["2013-05-10",45.6776,46.0306,45.5768,45.8877,143600.0],["2013-05-13",45.9381,45.9381,45.476,45.6693,274000.0],["2013-05-14",45.7701,46.6272,45.7029,46.5852,242600.0],["2013-05-15",46.3583,47.2238,46.1986,47.2238,309000.0],["2013-05-16",46.5179,47.4422,46.3667,46.9045,290400.0],["2013-05-17",47.1481,47.4422,46.9885,47.4254,227000.0],["2013-05-20",47.3834,48.2153,47.3834,47.7111,243000.0],["2013-05-21",47.6691,47.9128,47.4591,47.4759,551700.0],["2013-05-22",47.5767,47.7783,46.644,46.7532,385200.0],["2013-05-23",46.2742,46.4507,45.9802,46.3583,640200.0],["2013-05-24",46.1062,46.1062,45.4172,46.0474,356100.0],["2013-05-28",46.6188,46.9549,46.0222,46.3667,285900.0],["2013-05-29",46.1734,46.3079,45.602,46.207,288400.0],["2013-05-30",46.3079,46.686,46.1734,46.5768,173900.0],["2013-05-31",46.3247,47.0641,46.1566,46.2574,229300.0],["2013-06-03",46.3415,46.4255,45.6861,46.3415,282900.0],["2013-06-04",46.3415,46.77,45.7953,45.9297,181100.0],["2013-06-05",45.7953,45.9969,45.1651,45.434,349300.0],["2013-06-06",45.4424,45.8289,45.2575,45.6188,306400.0],["2013-06-07",45.997,46.2911,45.6608,46.2574,427400.0],["2013-06-10",46.3583,46.5431,46.039,46.2238,224300.0],["2013-06-11",45.56,46.291,45.4256,45.602,219400.0],["2013-06-12",45.8793,45.8793,44.787,44.8038,325900.0],["2013-06-13",44.6189,45.4928,44.6021,45.2911,484000.0],["2013-06-14",45.2239,45.4424,45.0726,45.3163,430400.0],["2013-06-17",45.8205,45.8457,45.0474,45.2491,447700.0],["2013-06-18",45.3667,45.6188,45.2743,45.4172,627700.0],["2013-06-19",45.4676,46.2154,45.2659,45.3919,565900.0],["2013-06-20",44.8542,44.9718,44.1315,44.2072,265600.0],["2013-06-21",44.4592,44.5517,43.6106,43.6526,623500.0],["2013-06-24",43.1148,43.619,42.8039,43.2324,470200.0],["2013-06-25",43.7618,44.0559,43.4341,43.9215,299500.0],["2013-06-26",44.3164,44.4088,43.7618,44.2072,318200.0],["2013-06-27",44.5601,45.2827,44.4676,45.2071,263300.0],["2013-06-28",45.1231,45.4256,44.8962,45.2155,906700.0],["2013-07-01",45.4508,46.2574,45.3583,45.9802,280200.0],["2013-07-02",45.8877,46.249,45.5348,45.644,262100.0],["2013-07-03",45.4256,46.0726,45.3331,45.7533,171800.0],["2013-07-05",46.2658,46.8961,46.1398,46.7868,198300.0],["2013-07-08",47.0389,47.3834,46.8961,46.9633,354400.0],["2013-07-09",47.3582,47.8456,47.333,47.6187,188800.0],["2013-07-10",47.5263,47.9884,47.5263,47.7531,165500.0],["2013-07-11",48.3666,48.6607,48.2657,48.627,287200.0],["2013-07-12",48.5346,48.9883,48.5346,48.9295,208500.0],["2013-07-15",49.0814,49.3767,48.9042,48.9549,185000.0],["2013-07-16",48.9295,49.3429,48.6174,48.7102,264000.0],["2013-07-17",48.862,49.0729,48.609,48.8452,152800.0],["2013-07-18",49.0561,49.6888,49.0561,49.6635,272300.0],["2013-07-19",49.6044,49.6888,49.326,49.4357,443200.0],["2013-07-22",49.3935,49.731,48.8621,48.9802,439900.0],["2013-07-23",50.5746,50.6589,49.7394,50.2793,631400.0],["2013-07-24",50.2793,50.4649,49.7141,49.7985,307200.0],["2013-07-25",49.5623,50.2203,49.5201,50.1443,248500.0],["2013-07-26",49.7563,50.0853,49.7478,49.8575,264200.0],["2013-07-29",49.8659,50.1696,49.731,49.8322,184800.0],["2013-07-30",50.5999,50.5999,49.7731,50.0347,217500.0],["2013-07-31",50.0431,50.8445,50.0431,50.3215,363800.0],["2013-08-01",50.9626,52.2618,50.5577,51.7725,629900.0],["2013-08-02",51.5194,51.8063,51.1061,51.7135,292800.0],["2013-08-05",51.4857,51.9497,51.3338,51.9412,215700.0],["2013-08-06",51.8316,51.8569,51.2495,51.5869,250000.0],["2013-08-07",51.3591,51.4773,50.9373,51.1229,441200.0],["2013-08-08",51.376,51.5279,50.6083,51.0386,314300.0],["2013-08-09",50.9795,51.3676,50.6336,51.0808,213500.0],["2013-08-12",50.9542,51.8316,50.9542,51.6207,219300.0],["2013-08-13",51.5616,52.0931,51.2832,51.9075,152900.0],["2013-08-14",51.8991,52.0003,51.4857,51.5701,94200.0],["2013-08-15",51.8062,51.8062,50.7096,50.9964,307300.0],["2013-08-16",50.988,51.3338,50.7602,50.8108,267600.0],["2013-08-19",50.4733,51.2157,50.3468,50.6421,318200.0],["2013-08-20",50.7096,51.2663,50.5071,50.8614,173300.0],["2013-08-21",50.7517,51.1736,50.5324,50.7096,261800.0],["2013-08-22",50.853,51.7809,50.6843,51.3507,138400.0],["2013-08-23",51.4266,51.6122,50.8614,51.5194,241200.0],["2013-08-26",51.4941,52.1015,51.3591,51.6797,289900.0],["2013-08-27",51.1061,51.1061,50.1697,50.2962,199000.0],["2013-08-28",50.3806,50.988,50.3215,50.7771,310400.0],["2013-08-29",50.6674,51.3591,50.6674,50.8108,275100.0],["2013-08-30",50.7939,50.9205,49.9672,50.0853,463400.0],["2013-09-03",50.6083,51.241,49.461,50.2371,693800.0],["2013-09-04",50.2034,51.0723,50.0684,50.9542,414600.0],["2013-09-05",50.8698,51.8063,50.8698,51.3929,196200.0],["2013-09-06",51.6038,51.8569,50.8614,51.4098,264400.0],["2013-09-09",51.5869,52.304,51.4013,52.11,247800.0],["2013-09-10",52.4643,53.3585,52.439,53.2573,313000.0],["2013-09-11",53.1392,53.426,52.9198,53.0042,285700.0],["2013-09-12",53.1307,53.3248,52.768,53.0295,295600.0],["2013-09-13",53.1813,53.3585,52.692,52.9114,183500.0],["2013-09-16",53.3669,53.5947,53.2488,53.4091,216800.0],["2013-09-17",53.3416,53.9912,53.3416,53.9912,254500.0],["2013-09-18",53.89,54.8854,53.5947,54.6914,245000.0],["2013-09-19",54.7673,55.1048,54.5143,54.5311,260800.0],["2013-09-20",54.9782,55.0204,54.3034,54.3287,470200.0],["2013-09-23",53.949,54.1852,53.3754,53.9237,429000.0],["2013-09-24",53.9153,54.6155,53.5778,54.0924,291000.0],["2013-09-25",54.3118,54.7336,53.8478,54.3455,408400.0],["2013-09-26",54.4636,54.9192,54.3287,54.8939,332800.0],["2013-09-27",54.6408,54.8601,54.3877,54.6492,306900.0],["2013-09-30",53.9659,55.0963,53.7887,55.0457,484300.0],["2013-10-01",54.7758,56.2858,54.7758,55.94,883200.0],["2013-10-02",55.4675,55.6194,55.071,55.4675,410500.0],["2013-10-03",55.2566,55.4169,54.4299,54.8264,360200.0],["2013-10-04",54.7673,55.0963,54.548,54.7673,579700.0],["2013-10-07",54.219,54.6492,54.0756,54.4889,388000.0],["2013-10-08",54.4805,54.7758,54.025,54.2021,493900.0],["2013-10-09",54.2612,54.3118,53.3248,53.4344,425000.0],["2013-10-10",53.8154,54.8992,53.8154,54.8992,294300.0],["2013-10-11",54.6113,55.5257,54.4335,55.5173,234700.0],["2013-10-14",55.1617,55.9745,54.9839,55.9406,204900.0],["2013-10-15",55.8644,55.8814,55.1701,55.3734,279700.0],["2013-10-16",55.9067,55.9067,55.0093,55.5427,369200.0],["2013-10-17",55.3141,55.712,55.1278,55.5088,499800.0],["2013-10-18",55.6358,56.6603,55.6358,56.6434,336600.0],["2013-10-21",56.6603,57.126,56.5757,57.1006,439500.0],["2013-10-22",57.4477,58.4299,57.0075,57.0667,646700.0],["2013-10-23",57.0074,57.8541,56.4148,56.8127,647400.0],["2013-10-24",57.0159,57.5239,56.6857,57.4054,350200.0],["2013-10-25",57.4308,58.015,57.3038,58.015,289500.0],["2013-10-28",57.8372,58.015,57.3038,57.8711,410500.0],["2013-10-29",58.1081,58.4468,57.8033,58.4384,413000.0],["2013-10-30",58.6331,58.8448,58.2013,58.3706,478100.0],["2013-10-31",58.3283,59.0903,58.0743,58.5484,440000.0],["2013-11-01",58.8702,59.285,58.3368,59.1919,499800.0],["2013-11-04",59.3697,59.9285,59.2258,59.6068,502800.0],["2013-11-05",59.285,59.5814,58.8617,59.175,378900.0],["2013-11-06",59.4798,59.683,59.031,59.4036,347800.0],["2013-11-07",59.4882,59.8692,58.2351,58.2775,309500.0],["2013-11-08",58.1674,58.8194,58.0319,58.8024,454200.0],["2013-11-11",58.8956,59.2935,58.7601,58.9464,330300.0],["2013-11-12",58.921,59.1073,58.7262,59.048,435600.0],["2013-11-13",58.6331,59.8438,58.6331,59.8438,175600.0],["2013-11-14",59.8692,60.1317,59.5814,59.9708,123900.0],["2013-11-15",59.9963,60.0132,59.7084,59.9624,134900.0],["2013-11-18",60.2079,60.3942,59.6999,59.9539,279900.0],["2013-11-19",59.8946,60.0979,59.5644,59.7168,374500.0],["2013-11-20",59.6237,60.0894,59.3443,59.6407,434500.0],["2013-11-21",59.6914,60.5805,59.6406,60.2841,412200.0],["2013-11-22",60.4111,60.7074,59.9624,60.6736,403400.0],["2013-11-25",60.8514,60.9615,60.4196,60.5551,212200.0],["2013-11-26",60.4365,60.8599,60.2164,60.6651,224000.0],["2013-11-27",60.7667,60.8599,60.4027,60.7498,149300.0],["2013-11-29",60.7413,60.7413,60.3265,60.3942,150100.0],["2013-12-02",60.3773,61.5118,60.2164,60.7329,368400.0],["2013-12-03",60.4704,60.6567,60.0216,60.0216,388200.0],["2013-12-04",59.8269,60.6397,59.4882,60.1825,395600.0],["2013-12-05",60.1148,60.1994,59.7846,60.0555,268100.0],["2013-12-06",60.6821,61.0038,60.3603,60.6736,362400.0],["2013-12-09",60.7667,60.9869,60.4027,60.6059,395900.0],["2013-12-10",60.4196,61.1139,60.4196,60.8175,391300.0],["2013-12-11",60.7837,60.9615,59.0988,59.1411,515600.0],["2013-12-12",59.175,59.4713,59.0649,59.2342,444300.0],["2013-12-13",59.5729,59.7761,59.0988,59.3528,369000.0],["2013-12-16",59.7592,60.2672,59.2935,60.0301,446300.0],["2013-12-17",60.1487,60.3519,59.8777,59.9963,360700.0],["2013-12-18",60.1487,60.9361,59.6152,60.8937,560400.0],["2013-12-19",60.7752,60.8514,60.1317,60.6398,450600.0],["2013-12-20",60.4789,61.4187,60.3857,61.4187,734400.0],["2013-12-23",61.7912,61.8336,61.4695,61.7489,401600.0],["2013-12-24",61.7489,61.9775,61.6473,61.9098,166200.0],["2013-12-26",62.0114,62.4855,61.1477,62.3162,227700.0],["2013-12-27",62.5278,62.6464,62.113,62.2484,124400.0],["2013-12-30",62.24,62.4517,62.0283,62.1553,200000.0],["2013-12-31",62.4771,62.7226,62.2908,62.5279,318900.0],["2014-01-02",62.2992,62.4347,61.3171,61.4949,329300.0],["2014-01-03",61.4864,62.1045,61.4864,61.9098,173900.0],["2014-01-06",62.1553,62.3839,61.3594,61.5288,297800.0],["2014-01-07",61.6219,62.0537,61.2409,61.8336,220900.0],["2014-01-08",61.8336,62.0622,61.4018,61.9182,286300.0],["2014-01-09",62.1807,62.6041,61.7743,62.0961,192300.0],["2014-01-10",62.0876,62.5279,61.8082,62.5194,213400.0],["2014-01-13",62.29,62.7996,61.3812,61.6785,358000.0],["2014-01-14",61.8739,62.6892,61.4577,62.6553,291200.0],["2014-01-15",62.8421,63.2498,62.7317,63.1479,303200.0],["2014-01-16",62.9865,63.3008,62.2901,62.6213,482400.0],["2014-01-17",62.5109,62.7827,62.1966,62.375,380800.0],["2014-01-21",62.7912,62.8591,62.0522,62.5449,400500.0],["2014-01-22",62.5109,62.7062,62.0777,62.6383,246600.0],["2014-01-23",62.4005,62.4005,61.4153,61.9079,518000.0],["2014-01-24",61.5597,61.8484,59.0626,59.1136,774600.0],["2014-01-27",59.1985,59.4788,58.2897,58.7993,555600.0],["2014-01-28",58.9606,59.3598,58.8078,59.0456,506400.0],["2014-01-29",58.6209,59.6316,58.6039,58.6719,671000.0],["2014-01-30",60.9226,67.3266,58.2472,61.5936,996900.0],["2014-01-31",61.7125,62.4599,61.1434,61.1604,662600.0],["2014-02-03",61.1604,61.5596,58.8078,59.0201,1306300.0],["2014-02-04",59.0371,59.5467,58.604,59.4108,1110100.0],["2014-02-05",59.0881,59.3344,58.3407,58.7314,365500.0],["2014-02-06",58.9777,59.9204,58.8078,59.5552,326200.0],["2014-02-07",59.8864,60.4725,59.5297,60.0054,586000.0],["2014-02-10",60.1327,60.2432,59.3768,59.8949,536400.0],["2014-02-11",59.9714,60.9142,59.9714,60.6848,377700.0],["2014-02-12",60.6678,61.5341,60.5999,61.4832,397900.0],["2014-02-13",61.0585,61.8399,60.7018,61.772,398200.0],["2014-02-14",61.789,62.0353,61.6955,61.9164,330900.0],["2014-02-18",61.7974,62.6298,61.3813,62.5364,407300.0],["2014-02-19",62.5024,63.0545,61.8994,61.9588,216200.0],["2014-02-20",62.0522,62.6298,61.7295,62.2306,382200.0],["2014-02-21",62.4089,62.978,62.1032,62.4089,292500.0],["2014-02-24",62.2221,63.046,62.2221,62.4769,428500.0],["2014-02-25",62.6893,63.4282,62.409,62.6893,319000.0],["2014-02-26",62.978,63.6915,62.4345,63.3263,386700.0],["2014-02-27",63.1988,63.598,63.046,63.5641,179700.0],["2014-02-28",63.7,64.5663,63.3772,63.7594,317800.0],["2014-03-03",62.8676,63.4027,62.4429,62.9695,365600.0],["2014-03-04",63.8443,64.1586,63.7339,63.9632,334800.0],["2014-03-05",63.9887,64.1671,63.615,63.9972,315500.0],["2014-03-06",63.9972,64.1671,63.8528,63.9632,204900.0],["2014-03-07",64.1671,64.1671,63.6745,64.1501,203600.0],["2014-03-10",64.0567,64.0567,63.1819,63.5386,186500.0],["2014-03-11",63.7,63.8444,62.8761,63.046,228200.0],["2014-03-12",62.8336,63.0205,62.409,62.7742,274700.0],["2014-03-13",63.0205,63.1734,61.6616,61.8314,344800.0],["2014-03-14",61.8144,62.5109,61.8059,62.0353,307700.0],["2014-03-17",62.4429,63.3177,62.4429,62.7912,304200.0],["2014-03-18",62.7997,63.3348,62.5364,62.6893,420100.0],["2014-03-19",62.6383,62.9525,61.8059,62.1966,258000.0],["2014-03-20",62.0353,62.4344,61.6446,62.3835,299600.0],["2014-03-21",62.426,63.3942,62.2986,62.4514,543300.0],["2014-03-24",62.6552,63.029,61.2454,61.3303,419400.0],["2014-03-25",61.6021,62.1966,61.3388,61.6191,484200.0],["2014-03-26",62.0777,62.1542,60.4385,60.5065,372800.0],["2014-03-27",60.5999,60.999,60.1412,60.4979,577400.0],["2014-03-28",60.5914,61.2709,60.481,60.7018,522600.0],["2014-03-31",60.8887,62.0438,60.8887,61.9079,574800.0],["2014-04-01",62.1711,62.6553,61.9418,62.5449,542800.0],["2014-04-02",62.6553,63.1224,62.3665,62.8251,347900.0],["2014-04-03",62.9525,62.9695,62.1711,62.6383,402100.0],["2014-04-04",63.2668,63.3262,61.721,61.9418,374000.0],["2014-04-07",61.8569,62.0777,60.1498,60.1922,726300.0],["2014-04-08",60.1497,60.464,59.8864,60.3621,607500.0],["2014-04-09",60.5574,61.152,60.0988,60.9142,883400.0],["2014-04-10",60.9566,61.0925,59.8949,59.9034,473400.0],["2014-04-11",59.7421,60.0054,58.9097,59.1645,399600.0],["2014-04-14",59.844,59.8694,58.7483,59.0201,468100.0],["2014-04-15",59.4278,60.0478,59.1135,59.6571,1236100.0],["2014-04-16",60.2541,61.6269,60.0835,61.5843,697100.0],["2014-04-17",61.6355,62.5735,61.5246,62.3859,714100.0],["2014-04-21",62.4114,62.7696,61.7463,62.4285,579900.0],["2014-04-22",62.4456,62.7355,62.1556,62.42,836500.0],["2014-04-23",64.3472,64.4239,62.9913,63.4603,695100.0],["2014-04-24",63.6991,63.9464,62.4626,63.0084,563500.0],["2014-04-25",62.6246,62.889,61.8487,62.1471,629300.0],["2014-04-28",62.42,62.565,61.3029,62.3774,618600.0],["2014-04-29",62.3944,63.2471,62.3944,63.0936,495500.0],["2014-04-30",63.0766,63.7417,62.6417,63.5882,523900.0],["2014-05-01",63.8014,63.9549,63.1363,63.6223,544300.0],["2014-05-02",63.5285,64.134,63.4262,63.6394,357400.0],["2014-05-05",63.213,63.7758,62.7099,63.5456,306700.0],["2014-05-06",63.4518,63.989,63.0595,63.5797,344400.0],["2014-05-07",63.6138,63.9719,63.1448,63.9208,402000.0],["2014-05-08",63.9208,64.7053,63.5797,63.7673,395300.0],["2014-05-09",63.8014,64.0572,63.3324,64.0487,322300.0],["2014-05-12",64.3045,65.3789,64.3045,64.9611,388000.0],["2014-05-13",65.089,65.2425,64.4324,64.5006,260500.0],["2014-05-14",64.3898,64.5944,63.6309,63.7843,252100.0],["2014-05-15",63.6479,63.6479,62.3177,63.0851,241300.0],["2014-05-16",63.2471,63.5968,62.727,63.5882,213600.0],["2014-05-19",63.3495,64.2107,63.3495,64.0146,198400.0],["2014-05-20",63.7929,63.8867,62.4541,62.6587,301900.0],["2014-05-21",62.9316,63.4433,62.9231,63.3836,250000.0],["2014-05-22",63.3665,64.0487,63.2812,63.358,182100.0],["2014-05-23",63.5968,64.3386,63.4006,64.313,305400.0],["2014-05-27",64.5092,65.379,64.5092,65.0464,226000.0],["2014-05-28",64.8417,65.4045,64.5859,65.072,380400.0],["2014-05-29",65.4045,65.5069,64.603,65.4813,369200.0],["2014-05-30",65.3704,65.4813,65.1487,65.3875,381000.0],["2014-06-02",65.4898,65.9759,64.8076,65.9503,269500.0],["2014-06-03",65.5751,65.8736,65.234,65.7201,347300.0],["2014-06-04",65.5751,66.1123,65.4983,65.9759,319400.0],["2014-06-05",66.1464,67.1868,65.7883,66.9224,379400.0],["2014-06-06",67.11,67.5535,67.0333,67.5279,204500.0],["2014-06-09",67.5705,68.6534,67.5705,68.4658,356600.0],["2014-06-10",68.4743,68.4743,67.886,68.0565,265300.0],["2014-06-11",67.7495,67.903,67.3744,67.6643,225700.0],["2014-06-12",67.5961,67.9116,66.948,67.2038,405500.0],["2014-06-13",67.2123,67.8348,67.0674,67.4852,166600.0],["2014-06-16",67.4255,67.6643,67.0077,67.4596,177400.0],["2014-06-17",67.3488,68.4488,67.2038,67.724,363900.0],["2014-06-18",67.8263,68.0651,67.2891,67.9627,188800.0],["2014-06-19",68.0651,68.3465,67.7666,68.2015,169100.0],["2014-06-20",68.3976,68.7643,68.1077,68.2612,396800.0],["2014-06-23",68.3806,68.7217,67.869,68.1674,243700.0],["2014-06-24",67.9201,68.9434,67.8604,67.9286,301100.0],["2014-06-25",67.6557,68.2953,67.2805,68.2441,214500.0],["2014-06-26",68.2441,68.6364,67.4596,68.0906,177800.0],["2014-06-27",67.8348,68.7217,67.6728,68.6193,343600.0],["2014-06-30",68.1589,68.8922,67.7325,68.8496,397200.0],["2014-07-01",69.1566,69.7705,68.986,69.2674,434900.0],["2014-07-02",69.3612,69.6,68.6535,68.8411,343200.0],["2014-07-03",69.1651,69.6341,69.0457,69.5659,245300.0],["2014-07-07",69.2333,69.5488,68.4147,68.6364,313200.0],["2014-07-08",68.7728,68.8922,67.9116,68.1418,307200.0],["2014-07-09",68.5511,68.6961,68.0395,68.0906,178300.0],["2014-07-10",67.2209,67.6813,67.0333,67.4682,174800.0],["2014-07-11",67.4426,67.8007,67.0759,67.3999,202200.0],["2014-07-14",67.9819,68.23,67.5026,67.7679,278000.0],["2014-07-15",67.7508,68.1444,67.0063,67.3999,184900.0],["2014-07-16",67.6396,68.0161,66.7667,67.3743,553600.0],["2014-07-17",66.9464,67.3999,66.296,66.8608,360100.0],["2014-07-18",66.9378,67.6395,66.8779,67.4769,231300.0],["2014-07-21",67.0919,67.5454,66.9293,67.3657,321500.0],["2014-07-22",67.7593,68.3498,67.6567,67.9134,346300.0],["2014-07-23",68.9574,69.1029,67.8021,68.5552,399200.0],["2014-07-24",67.3486,68.0246,67.3144,67.7936,516000.0],["2014-07-25",67.2801,67.708,67.0919,67.6396,426800.0],["2014-07-28",67.5197,67.554,67.1346,67.3144,524300.0],["2014-07-29",67.3743,67.7508,66.5271,66.5699,667700.0],["2014-07-30",66.7667,66.8523,65.9195,66.4329,567700.0],["2014-07-31",65.9879,66.1762,64.8498,64.884,582500.0],["2014-08-01",64.6273,64.7727,63.8314,64.5502,671100.0],["2014-08-04",64.6273,65.1493,64.362,65.115,372000.0],["2014-08-05",64.7043,65.5344,64.2678,64.6786,563000.0],["2014-08-06",64.2593,64.5588,64.0967,64.1566,287400.0],["2014-08-07",64.3278,64.73,63.9512,64.0454,224600.0],["2014-08-08",64.2593,65.0808,63.917,65.038,286400.0],["2014-08-11",65.4488,65.6627,64.961,65.0894,342800.0],["2014-08-12",64.8754,65.2092,64.4304,64.7299,345400.0],["2014-08-13",65.0038,65.8082,65.0038,65.4317,242700.0],["2014-08-14",65.62,65.7826,65.2948,65.5943,350800.0],["2014-08-15",65.8767,65.8938,64.7214,65.3033,192700.0],["2014-08-18",65.6029,66.3131,65.6029,66.1591,349200.0],["2014-08-19",66.4415,66.5784,66.1933,66.2874,228200.0],["2014-08-20",66.1762,66.5612,66.0649,66.4928,236600.0],["2014-08-21",66.6811,66.6811,66.0649,66.3302,240200.0],["2014-08-22",66.2618,66.2618,65.7569,66.0222,177600.0],["2014-08-25",66.3303,66.741,66.0393,66.6726,233400.0],["2014-08-26",66.7153,66.8865,66.45,66.4843,139500.0],["2014-08-27",66.6554,66.6554,66.0136,66.1505,183200.0],["2014-08-28",65.774,66.1933,65.6028,65.9794,226800.0],["2014-08-29",66.0222,66.0992,65.4146,65.8424,225300.0],["2014-09-02",66.0393,67.0833,65.9622,66.4072,386300.0],["2014-09-03",66.5698,66.6897,65.9451,66.0906,256400.0],["2014-09-04",66.1676,66.6469,65.6799,65.8339,295700.0],["2014-09-05",65.8425,66.1933,65.3632,66.1591,160000.0],["2014-09-08",66.1249,66.4073,65.9024,66.2447,168000.0],["2014-09-09",66.2532,66.3473,65.8082,65.8253,235400.0],["2014-09-10",65.928,66.2104,65.4573,66.0478,278900.0],["2014-09-11",65.8339,66.3217,65.7996,66.219,145100.0],["2014-09-12",65.9366,66.1933,65.252,65.3975,309000.0],["2014-09-15",65.5429,65.5429,64.884,65.1322,201700.0],["2014-09-16",65.0894,65.252,64.5759,64.9439,610100.0],["2014-09-17",65.175,65.252,64.2507,64.4048,465300.0],["2014-09-18",64.7471,65.3718,64.6016,65.2178,238700.0],["2014-09-19",65.3803,65.7055,64.5417,64.6273,488400.0],["2014-09-22",64.4818,64.6444,63.6004,63.6431,291700.0],["2014-09-23",63.2923,63.8571,63.0526,63.3864,352800.0],["2014-09-24",63.3778,63.994,63.1297,63.6688,370200.0],["2014-09-25",63.5918,63.5918,62.4451,62.4451,313200.0],["2014-09-26",62.4536,62.9928,62.1541,62.8302,428000.0],["2014-09-29",62.0001,62.9072,61.846,62.8558,358100.0],["2014-09-30",62.9072,62.9928,61.8546,61.9316,468500.0],["2014-10-01",61.7604,61.8631,60.5367,60.7763,637900.0],["2014-10-02",60.6908,61.17,60.203,60.9133,321900.0],["2014-10-03",61.2983,61.6578,61.0758,61.5037,394600.0],["2014-10-06",61.7604,62.0685,61.4267,61.5379,395600.0],["2014-10-07",61.1871,61.2641,59.989,59.989,429300.0],["2014-10-08",59.9633,60.7763,59.3472,60.7506,412600.0],["2014-10-09",60.5282,60.725,58.7567,58.7995,428900.0],["2014-10-10",58.6626,59.236,57.901,58.0037,716900.0],["2014-10-13",58.1235,58.5171,56.8056,56.8484,567700.0],["2014-10-14",57.2781,59.1343,57.0202,58.4812,798600.0],["2014-10-15",57.7249,58.507,56.6421,57.9999,760800.0],["2014-10-16",56.9257,59.4093,56.7366,59.2289,618100.0],["2014-10-17",59.8992,60.3546,59.5554,59.9937,408600.0],["2014-10-20",59.6156,60.6125,59.6156,60.4664,522700.0],["2014-10-21",61.0164,63.1477,61.0164,62.8555,750200.0],["2014-10-22",62.7352,63.225,61.5922,61.618,379200.0],["2014-10-23",62.5117,63.3367,62.2711,62.9672,391800.0],["2014-10-24",62.8555,62.8555,62.1164,62.6578,421700.0],["2014-10-27",62.4172,62.7094,61.7984,62.632,446400.0],["2014-10-28",63.0531,63.9297,62.6836,63.9297,379000.0],["2014-10-29",64.1274,64.3594,63.0789,63.7063,319200.0],["2014-10-30",63.4055,63.8781,62.8899,63.4828,334600.0],["2014-10-31",64.4367,64.5227,63.9039,64.3766,363500.0],["2014-11-03",64.6602,64.7719,63.861,64.325,381400.0],["2014-11-04",64.0844,64.1102,63.3797,63.5774,366800.0],["2014-11-05",64.007,64.3594,63.6461,63.8781,340500.0],["2014-11-06",63.8781,64.4711,63.8781,64.2391,389400.0],["2014-11-07",64.4797,65.1071,64.1618,64.4453,531100.0],["2014-11-10",64.4539,64.9696,64.1446,64.9094,410500.0],["2014-11-11",64.961,65.2961,64.5571,65.2188,322200.0],["2014-11-12",64.7547,65.7516,64.5742,65.7172,372900.0],["2014-11-13",65.7086,65.7344,64.9008,65.15,544800.0],["2014-11-14",65.0469,65.7602,65.0469,65.511,440700.0],["2014-11-17",65.4251,65.8891,65.0727,65.829,450100.0],["2014-11-18",65.9063,66.6282,65.8375,66.2414,487800.0],["2014-11-19",66.0438,66.2501,65.1415,65.6743,493700.0],["2014-11-20",65.0813,65.9235,65.0813,65.8118,267700.0],["2014-11-21",66.6797,66.9204,66.1383,66.3532,291000.0],["2014-11-24",66.5938,66.7915,66.3704,66.7657,191900.0],["2014-11-25",67.0407,67.2469,66.5508,66.929,308900.0],["2014-11-26",66.8602,66.9547,66.4649,66.6539,169200.0],["2014-11-28",67.0235,67.0235,65.6485,66.0094,348900.0],["2014-12-01",65.7,65.7,64.8235,65.0727,320900.0],["2014-12-02",65.1328,65.6227,64.9782,65.3735,287000.0],["2014-12-03",65.3133,66.4563,65.2188,66.3016,295100.0],["2014-12-04",66.1125,66.2844,65.6743,66.0008,266100.0],["2014-12-05",66.0524,66.3188,65.8634,66.1298,312800.0],["2014-12-08",65.8376,66.3102,65.5024,65.8719,622600.0],["2014-12-09",65.1758,66.1985,64.9352,66.1555,552900.0],["2014-12-10",65.5625,65.6828,64.1273,64.6258,592300.0],["2014-12-11",64.8836,65.5883,64.7203,64.9352,403500.0],["2014-12-12",64.325,64.5485,63.8696,64.0758,532000.0],["2014-12-15",64.4453,64.4711,62.7953,62.95,597900.0],["2014-12-16",62.6492,63.9383,62.6148,63.268,763700.0],["2014-12-17",63.4656,64.1188,62.3484,63.9813,770500.0],["2014-12-18",65.1414,65.7,64.5914,65.511,348800.0],["2014-12-19",65.6313,66.4649,65.4938,66.1813,862200.0],["2014-12-22",66.4048,66.6368,65.8547,66.5938,263500.0],["2014-12-23",66.972,67.4188,66.6368,67.2298,241000.0],["2014-12-24",67.247,67.3501,67.0407,67.118,91700.0],["2014-12-26",67.3931,67.7196,67.3243,67.3845,143100.0],["2014-12-29",67.3501,67.8657,67.2813,67.6595,182600.0],["2014-12-30",67.4446,67.7969,67.0321,67.3157,238100.0],["2014-12-31",67.3243,67.7798,66.8344,66.8946,393500.0],["2015-01-02",67.1352,67.393,66.0266,66.929,279000.0],["2015-01-05",66.1899,66.3876,65.1157,65.2188,421000.0],["2015-01-06",65.1672,65.5797,63.2508,63.861,718200.0],["2015-01-07",64.3938,64.5227,63.6891,64.2906,369300.0],["2015-01-08",64.6,65.4079,64.4625,65.3305,218100.0],["2015-01-09",65.3477,65.4164,64.4797,64.5227,262500.0],["2015-01-12",64.6001,64.8407,63.3453,63.4313,535400.0],["2015-01-13",63.1638,64.3284,62.2235,63.0258,438900.0],["2015-01-14",62.0855,62.8447,61.9648,62.5859,274300.0],["2015-01-15",62.8274,63.0776,61.6024,61.6369,343900.0],["2015-01-16",61.5076,62.3184,61.0935,62.2494,340600.0],["2015-01-20",62.2408,62.6549,61.4385,62.2322,322800.0],["2015-01-21",62.1028,63.0517,61.8785,62.8533,263000.0],["2015-01-22",63.3105,63.5779,62.4823,63.5003,239400.0],["2015-01-23",63.4226,63.5262,62.8792,63.0862,256500.0],["2015-01-26",62.9568,63.7246,62.4392,63.6987,324200.0],["2015-01-27",62.6721,62.7756,62.0596,62.5599,404100.0],["2015-01-28",62.8791,63.1897,61.9302,62.2322,470900.0],["2015-01-29",60.619,62.6635,59.903,62.4996,481500.0],["2015-01-30",62.0769,62.629,61.775,62.4133,708300.0],["2015-02-02",62.2149,63.552,62.0424,63.414,434700.0],["2015-02-03",63.6642,64.7166,63.5952,64.4665,519100.0],["2015-02-04",64.199,64.5441,63.6901,63.8195,339500.0],["2015-02-05",63.8367,64.6304,63.6642,64.5959,281900.0],["2015-02-06",64.7598,65.0531,64.3802,64.57,419400.0],["2015-02-09",64.3888,65.0703,64.3888,64.9237,253900.0],["2015-02-10",65.2429,65.2601,64.5096,65.1307,243400.0],["2015-02-11",65.1134,65.1824,64.5786,64.9754,203700.0],["2015-02-12",65.424,66.0106,65.1997,65.8812,228400.0],["2015-02-13",65.9157,66.6662,65.9157,66.5455,254200.0],["2015-02-17",66.3557,66.4333,65.933,66.1141,442300.0],["2015-02-18",65.9071,66.9164,65.9071,66.9077,421200.0],["2015-02-19",66.5023,67.0717,66.2522,66.8474,370800.0],["2015-02-20",66.8042,67.71,66.2263,67.6583,259100.0],["2015-02-23",67.5806,67.6583,66.6662,67.0372,417200.0],["2015-02-24",67.0371,67.6065,66.925,67.4167,286000.0],["2015-02-25",67.4254,68.0206,67.3823,67.6411,238500.0],["2015-02-26",67.6324,67.805,67.2615,67.296,236700.0],["2015-02-27",67.3305,67.641,66.6231,66.649,385100.0],["2015-03-02",66.6921,67.5289,66.4592,67.4513,560300.0],["2015-03-03",67.2873,67.5634,66.8301,67.0113,328000.0],["2015-03-04",66.6231,66.6231,65.7087,66.0537,284600.0],["2015-03-05",66.0106,66.2263,65.7259,66.0279,301800.0],["2015-03-06",65.4585,66.0279,64.8805,65.0099,359600.0],["2015-03-09",65.0099,65.6396,65.0099,65.3291,382000.0],["2015-03-10",64.5786,64.9237,64.2853,64.3198,254200.0],["2015-03-11",64.3974,64.846,63.8281,64.8115,420600.0],["2015-03-12",65.1738,65.6828,65.0703,65.6052,281800.0],["2015-03-13",65.3291,65.6224,64.1128,64.4578,328800.0],["2015-03-16",64.9237,64.9754,64.4665,64.9151,340800.0],["2015-03-17",64.6217,64.8805,64.5268,64.8029,421400.0],["2015-03-18",64.7253,66.7008,64.432,66.442,404200.0],["2015-03-19",66.1486,66.3212,65.7259,65.8985,207200.0],["2015-03-20",65.8985,66.4161,65.5534,65.864,517600.0],["2015-03-23",65.864,66.14,65.3464,65.355,243100.0],["2015-03-24",65.355,65.3636,64.8805,65.0876,307800.0],["2015-03-25",65.1825,65.286,64.3457,64.3457,209500.0],["2015-03-26",64.0092,64.3974,63.9575,64.3284,416000.0],["2015-03-27",64.3802,64.777,64.0869,64.7166,242600.0],["2015-03-30",65.1135,65.9675,64.8029,65.795,299500.0],["2015-03-31",65.562,65.7691,65.0186,65.4154,324700.0],["2015-04-01",65.355,65.355,64.4578,64.9151,385600.0],["2015-04-02",64.7856,65.8467,64.5786,65.3377,344000.0],["2015-04-06",65.0186,66.9509,64.8805,66.5713,473300.0],["2015-04-07",66.4678,66.5713,65.7863,65.933,265800.0],["2015-04-08",65.7,66.0882,65.424,65.8553,318400.0],["2015-04-09",65.933,66.3298,65.4067,65.5103,413700.0],["2015-04-10",65.562,66.0537,65.562,65.6483,261600.0],["2015-04-13",65.7,66.3212,65.217,65.631,233000.0],["2015-04-14",65.6483,65.9934,65.3809,65.9934,150400.0],["2015-04-15",66.1141,66.9682,66.1141,66.7439,230600.0],["2015-04-16",66.4764,66.8646,65.8726,66.2349,245800.0],["2015-04-17",65.6545,65.6545,64.9788,65.334,264500.0],["2015-04-20",65.7844,66.5294,65.5072,66.3475,361200.0],["2015-04-21",65.3513,65.9577,63.9306,65.7671,865500.0],["2015-04-22",65.6632,65.9837,65.1088,65.8884,386200.0],["2015-04-23",65.6372,66.3995,65.4812,66.1569,335000.0],["2015-04-24",66.2003,66.2262,65.3513,65.7411,274400.0],["2015-04-27",65.7931,66.3475,65.4812,65.8797,317200.0],["2015-04-28",65.6285,66.001,65.3513,65.8451,288800.0],["2015-04-29",65.4986,65.9837,65.1694,65.7498,339100.0],["2015-04-30",65.2647,65.6718,64.8575,64.9788,392000.0],["2015-05-01",65.1521,65.6718,64.8749,65.1434,376500.0],["2015-05-04",65.1607,65.7325,65.1521,65.4293,219100.0],["2015-05-05",65.3687,66.157,64.9615,65.1781,316400.0],["2015-05-06",65.3513,65.9144,65.0135,65.8711,424500.0],["2015-05-07",65.6285,65.8624,65.3513,65.6372,279800.0],["2015-05-08",66.2695,66.6334,66.1223,66.2609,300900.0],["2015-05-11",66.1656,66.4774,65.897,66.3302,251100.0],["2015-05-12",66.0703,66.4861,65.6891,66.3129,349600.0],["2015-05-13",66.3648,67.2571,66.3648,67.1185,276500.0],["2015-05-14",67.569,68.21,67.413,68.1147,252700.0],["2015-05-15",68.2359,68.2359,67.465,67.6989,198200.0],["2015-05-18",67.517,67.9588,67.3351,67.9155,215500.0],["2015-05-19",67.9588,68.1407,67.3264,67.7336,237100.0],["2015-05-20",67.7855,68.1927,67.2571,68.1147,305800.0],["2015-05-21",68.0107,68.7471,68.0107,68.5998,185400.0],["2015-05-22",68.5392,68.7384,68.1926,68.3746,184600.0],["2015-05-26",67.9675,67.9675,67.0405,67.1532,368700.0],["2015-05-27",67.4217,67.8808,67.0492,67.7769,236400.0],["2015-05-28",67.6642,67.9155,67.0579,67.3957,230400.0],["2015-05-29",67.3264,67.6469,66.7027,66.9279,296200.0],["2015-06-01",67.1705,67.3437,66.4168,66.9019,236800.0],["2015-06-02",66.8326,67.439,66.5901,67.0059,249800.0],["2015-06-03",67.3004,68.0194,67.0405,67.7162,148400.0],["2015-06-04",67.3091,67.7509,66.8933,67.1358,275600.0],["2015-06-05",67.0232,67.8548,66.5381,67.8029,312400.0],["2015-06-08",67.4823,67.9501,67.2398,67.4737,290500.0],["2015-06-09",67.4477,67.9934,67.3351,67.3784,372100.0],["2015-06-10",67.8722,68.4006,67.517,68.2793,279000.0],["2015-06-11",68.5825,69.3101,67.6989,69.2928,444400.0],["2015-06-12",69.1196,69.1716,68.6431,69.0849,266400.0],["2015-06-15",68.4785,68.8424,67.8635,68.3313,240700.0],["2015-06-16",68.106,68.6345,67.9068,68.5392,205000.0],["2015-06-17",68.8424,69.1369,68.3226,68.7297,320800.0],["2015-06-18",68.825,69.57,68.5652,69.2668,253900.0],["2015-06-19",69.3362,69.3968,68.9377,68.9723,573600.0],["2015-06-22",69.5354,69.5614,68.9723,69.2062,253500.0],["2015-06-23",69.1975,69.3708,69.0936,69.3015,141600.0],["2015-06-24",69.1282,69.3448,67.9414,68.8077,175000.0],["2015-06-25",68.8857,68.8944,68.1754,68.4959,292000.0],["2015-06-26",68.6258,69.1802,68.4959,68.929,443600.0],["2015-06-29",68.4092,68.5998,67.6123,67.6643,552300.0],["2015-06-30",68.3313,68.4959,67.8288,68.0714,621900.0],["2015-07-01",68.7471,68.8684,67.8895,68.4785,403500.0],["2015-07-02",68.9203,68.9636,68.236,68.5392,222200.0],["2015-07-06",67.8635,68.3919,67.569,67.8635,255300.0],["2015-07-07",67.8028,68.288,67.1272,68.2533,418900.0],["2015-07-08",67.8115,68.0194,66.9019,67.0839,415200.0],["2015-07-09",67.9068,68.0281,67.2571,67.2917,322700.0],["2015-07-10",67.8721,67.9241,66.824,66.8759,348000.0],["2015-07-13",67.5257,67.9155,67.1792,67.7596,340500.0],["2015-07-14",67.8726,68.4902,67.6725,68.1683,248700.0],["2015-07-15",68.1335,68.2205,67.3942,67.5073,353400.0],["2015-07-16",68.0466,68.1858,67.255,67.3507,282300.0],["2015-07-17",67.2898,67.3246,66.8027,66.9941,266400.0],["2015-07-20",67.1159,67.3594,66.9506,67.1593,268700.0],["2015-07-21",67.0028,67.168,66.1677,66.2982,367900.0],["2015-07-22",66.1069,66.4026,65.8285,65.9938,414200.0],["2015-07-23",65.6198,67.0376,65.6198,66.3678,600900.0],["2015-07-24",66.2199,66.3069,64.7499,64.7586,382900.0],["2015-07-27",64.2367,64.2367,63.6105,64.0193,425200.0],["2015-07-28",64.0889,65.1065,63.8192,65.0978,527400.0],["2015-07-29",64.9674,66.4635,64.5151,66.4548,521400.0],["2015-07-30",66.0112,66.5592,65.5589,66.3504,328800.0],["2015-07-31",66.7157,66.8984,66.0721,66.133,257400.0],["2015-08-03",66.1329,66.2112,64.9239,65.1413,387400.0],["2015-08-04",65.0718,65.6284,64.7847,64.9848,319900.0],["2015-08-05",65.4371,66.046,65.2283,65.672,196900.0],["2015-08-06",65.8198,65.8198,64.9239,65.0109,529700.0],["2015-08-07",64.8456,65.3675,64.4629,64.5499,689000.0],["2015-08-10",64.8978,66.0547,64.8978,66.0199,984100.0],["2015-08-11",65.3327,65.5241,64.8891,65.0804,250900.0],["2015-08-12",64.4281,65.237,64.028,65.124,228700.0],["2015-08-13",65.15,65.2631,64.8369,65.0804,212200.0],["2015-08-14",65.0544,65.5676,64.7325,65.3936,189300.0],["2015-08-17",65.2022,65.8198,64.8369,65.8111,257100.0],["2015-08-18",65.7241,65.8459,65.3588,65.6111,162900.0],["2015-08-19",65.0718,65.4197,64.7586,64.9848,340800.0],["2015-08-20",64.3672,64.6716,63.106,63.1147,245100.0],["2015-08-21",62.6797,63.0538,61.6185,61.6185,353800.0],["2015-08-24",58.3045,61.6359,58.174,60.4704,1098900.0],["2015-08-25",61.5055,61.6794,60.3312,60.453,756800.0],["2015-08-26",61.5751,61.6185,59.9224,60.7661,643100.0],["2015-08-27",61.5403,62.184,60.9401,62.0274,617400.0],["2015-08-28",61.9143,62.5493,61.7838,62.3057,499300.0],["2015-08-31",62.0448,62.8276,61.5229,62.4797,486500.0],["2015-09-01",61.4881,61.7403,59.7484,59.8963,625500.0],["2015-09-02",60.6357,61.1489,59.731,60.74,294600.0],["2015-09-03",60.7574,61.3576,60.4008,61.1749,363900.0],["2015-09-04",60.3138,60.6704,60.0355,60.279,241700.0],["2015-09-08",61.288,61.7925,60.9053,61.749,221500.0],["2015-09-09",62.2883,62.3318,61.3489,61.462,356100.0],["2015-09-10",61.4098,61.9752,60.9662,61.1663,339700.0],["2015-09-11",60.8879,61.4272,60.7922,61.4098,195500.0],["2015-09-14",61.5229,61.575,60.6704,61.0184,285400.0],["2015-09-15",61.1401,62.21,61.0184,62.1143,222700.0],["2015-09-16",62.1927,63.4365,62.1927,63.3582,407400.0],["2015-09-17",63.3321,63.5409,62.5232,62.5841,303200.0],["2015-09-18",61.9752,62.3318,61.549,61.9839,923200.0],["2015-09-21",62.1491,62.758,61.6794,62.2448,328500.0],["2015-09-22",61.6012,61.836,60.8357,61.1663,397300.0],["2015-09-23",61.2967,61.4011,59.8615,60.0007,371500.0],["2015-09-24",59.3309,60.4269,58.9917,60.192,599100.0],["2015-09-25",60.5139,60.6617,60.0181,60.4878,508000.0],["2015-09-28",60.0442,60.366,59.5658,60.1225,479300.0],["2015-09-29",60.8444,61.2358,60.4356,61.1401,584300.0],["2015-09-30",61.5142,62.1317,61.1575,62.0187,487500.0],["2015-10-01",62.1665,62.4275,60.6878,61.1314,559700.0],["2015-10-02",60.4704,62.7841,60.366,62.7841,353400.0],["2015-10-05",63.306,65.1762,62.8798,65.0283,312300.0],["2015-10-06",64.9326,65.5154,64.6977,65.037,307500.0],["2015-10-07",65.3675,66.794,65.0457,66.4635,525200.0],["2015-10-08",66.3069,69.0295,66.3069,68.899,659700.0],["2015-10-09",68.8816,69.2296,67.5856,67.6465,931600.0],["2015-10-12",67.7595,67.7595,66.3156,66.4113,702700.0],["2015-10-13",65.8981,66.7592,65.8633,66.133,484200.0],["2015-10-14",65.8185,66.2989,65.0848,65.3381,400400.0],["2015-10-15",65.6438,65.6438,64.4908,65.3992,369700.0],["2015-10-16",65.5302,65.5652,64.1676,65.4953,569600.0],["2015-10-19",64.945,66.0456,64.7441,65.4342,599100.0],["2015-10-20",64.2025,66.1854,63.5299,65.4167,981500.0],["2015-10-21",65.4866,66.7095,64.9101,65.3293,482200.0],["2015-10-22",65.7311,66.8667,65.5826,66.5697,672500.0],["2015-10-23",67.1462,67.1462,66.3251,66.9541,544000.0],["2015-10-26",66.9628,67.5655,66.4998,67.0763,725100.0],["2015-10-27",66.657,66.8754,66.1067,66.692,782500.0],["2015-10-28",66.8754,67.6878,66.3339,67.0938,818600.0],["2015-10-29",67.1462,67.583,66.7357,66.9016,690500.0],["2015-10-30",67.1812,67.4781,66.7968,67.0501,649300.0],["2015-11-02",67.0327,68.0285,66.8842,67.4782,628600.0],["2015-11-03",67.3471,67.8014,66.8929,67.6092,587600.0],["2015-11-04",67.7227,68.0285,67.3035,67.417,489000.0],["2015-11-05",67.5568,68.0547,67.2248,67.7577,640700.0],["2015-11-06",67.6703,68.1245,67.0676,67.4956,484300.0],["2015-11-09",67.3908,67.714,66.8143,67.1462,747200.0],["2015-11-10",66.858,67.6092,66.6746,67.5568,740700.0],["2015-11-11",67.6616,67.9149,67.0501,67.1724,459300.0],["2015-11-12",66.5261,67.0502,65.5477,65.7748,900800.0],["2015-11-13",65.7312,66.1417,65.3381,65.801,898800.0],["2015-11-16",65.7224,66.7706,65.7224,66.4387,559100.0],["2015-11-17",66.692,66.7095,66.2203,66.3776,331300.0],["2015-11-18",66.7007,67.714,66.561,67.679,260500.0],["2015-11-19",67.714,68.2206,67.3122,68.1333,208200.0],["2015-11-20",68.308,68.6487,68.0722,68.4303,301000.0],["2015-11-23",68.57,68.867,67.9848,68.1595,163000.0],["2015-11-24",67.88,69.1291,67.8363,68.8059,302200.0],["2015-11-25",68.8059,69.3649,68.5962,68.8408,241300.0],["2015-11-27",68.9369,69.1553,68.4041,68.998,87000.0],["2015-11-30",69.068,69.4348,68.7185,68.8321,306700.0],["2015-12-01",68.9806,69.2339,68.57,68.9457,350700.0],["2015-12-02",69.2077,69.2077,68.0809,68.439,283000.0],["2015-12-03",68.8059,69.0941,67.5393,68.0983,313800.0],["2015-12-04",68.0722,68.8409,67.8189,68.7797,310200.0],["2015-12-07",68.4827,68.6749,67.5393,67.7489,302800.0],["2015-12-08",66.9541,67.0763,66.1504,66.7182,432000.0],["2015-12-09",66.3688,67.5218,66.3688,66.8143,535000.0],["2015-12-10",66.7532,67.2248,66.3251,66.823,304000.0],["2015-12-11",65.9757,66.7531,65.7399,66.1504,347800.0],["2015-12-14",66.2116,66.5173,65.8796,66.4474,274300.0],["2015-12-15",66.8667,66.9803,66.2203,66.5784,261600.0],["2015-12-16",66.7793,67.3297,66.3251,67.1812,417800.0],["2015-12-17",67.3821,67.6004,66.3513,66.5522,488000.0],["2015-12-18",66.3863,66.692,65.5215,65.5827,785500.0],["2015-12-21",66.098,66.5173,65.4079,65.8272,276200.0],["2015-12-22",65.9932,66.9278,65.7311,66.5784,282200.0],["2015-12-23",66.9453,67.7839,66.9191,67.6528,170200.0],["2015-12-24",67.6354,68.0634,67.3471,67.7751,111000.0],["2015-12-28",67.5393,67.7926,67.0239,67.4519,386500.0],["2015-12-29",67.9149,68.4215,67.2773,67.88,279800.0],["2015-12-30",67.7577,68.1333,67.3122,67.3646,208400.0],["2015-12-31",67.0152,67.7402,66.7532,66.9191,363700.0],["2016-01-04",66.9191,66.9191,65.2944,66.1591,447800.0],["2016-01-05",66.1592,66.4299,64.8052,65.5128,501600.0],["2016-01-06",64.7266,65.2682,64.3685,64.7878,503800.0],["2016-01-07",63.7658,64.1326,63.0582,63.4251,537600.0],["2016-01-08",63.6959,63.6959,62.5341,62.5778,381100.0],["2016-01-11",62.7176,62.9185,61.9926,62.3594,293300.0],["2016-01-12",62.8136,63.1892,61.6257,62.6739,408100.0],["2016-01-13",62.8582,63.5425,61.3314,61.4104,346700.0],["2016-01-14",61.7526,62.8845,60.884,62.5686,422700.0],["2016-01-15",61.0682,61.6736,60.7348,61.3841,466300.0],["2016-01-19",61.9632,62.1913,60.5769,61.077,423200.0],["2016-01-20",60.1469,61.1823,58.9624,60.7611,437300.0],["2016-01-21",60.7436,61.0419,59.8574,59.989,628900.0],["2016-01-22",60.8576,61.7614,60.4452,61.4367,502300.0],["2016-01-25",61.0858,61.1296,59.7959,59.9539,553600.0],["2016-01-26",60.4628,61.7087,60.1206,61.6385,655900.0],["2016-01-27",61.3314,64.5691,61.156,62.2527,1061900.0],["2016-01-28",62.2615,63.6303,60.0153,60.9805,1436600.0],["2016-01-29",60.9366,63.6215,60.5769,63.6215,844600.0],["2016-02-01",63.3407,63.3846,62.4984,62.6914,459500.0],["2016-02-02",61.7087,62.6388,61.428,61.8491,486900.0],["2016-02-03",62.4809,63.0775,61.1472,63.0336,340100.0],["2016-02-04",62.709,64.8762,62.6739,64.1304,380000.0],["2016-02-05",63.9725,64.6305,63.5162,63.8408,640200.0],["2016-02-08",63.2091,63.3934,62.3405,63.2091,411400.0],["2016-02-09",62.551,63.2881,61.6473,62.709,800500.0],["2016-02-10",62.9196,63.4548,62.1036,62.516,567300.0],["2016-02-11",61.4981,62.6914,61.3402,62.1825,503000.0],["2016-02-12",62.4984,63.6741,62.4194,62.9634,894900.0],["2016-02-16",63.5952,64.5779,63.0512,64.2269,801900.0],["2016-02-17",64.8148,65.1482,64.4112,64.8323,741100.0],["2016-02-18",64.9288,65.6659,64.5779,65.4992,299200.0],["2016-02-19",65.0078,65.6308,64.4901,65.5781,276000.0],["2016-02-22",66.245,67.4119,66.087,66.4994,387900.0],["2016-02-23",66.2889,66.7802,65.543,65.6483,315600.0],["2016-02-24",65.0254,66.1046,64.4638,65.7712,449600.0],["2016-02-25",65.8238,66.3152,65.0429,65.7975,308200.0],["2016-02-26",66.2976,66.7188,65.8589,66.438,251700.0],["2016-02-29",66.4468,66.8416,65.9203,65.9467,240100.0],["2016-03-01",66.5608,67.605,65.9291,67.3856,309300.0],["2016-03-02",67.1663,67.605,66.8679,67.5699,175100.0],["2016-03-03",67.5962,68.2981,67.5523,68.2455,245500.0],["2016-03-04",68.1665,68.8509,68.0524,68.5789,561400.0],["2016-03-07",68.3332,69.0001,68.0174,68.807,680200.0],["2016-03-08",68.5263,68.5263,67.6313,67.798,314500.0],["2016-03-09",68.0524,68.1753,67.5962,67.8945,268000.0],["2016-03-10",68.0788,68.0788,67.0873,67.7366,198300.0],["2016-03-11",68.1226,68.6754,68.0788,68.5526,201700.0],["2016-03-14",68.1139,68.7368,68.07,68.4034,332800.0],["2016-03-15",67.8243,68.7368,67.6839,68.5526,303800.0],["2016-03-16",68.5174,69.8423,68.5087,69.5967,335700.0],["2016-03-17",69.895,71.1234,69.6844,70.9567,381600.0],["2016-03-18",70.7373,71.799,70.7373,71.5182,732200.0],["2016-03-21",71.5095,72.4307,71.0444,72.3518,574100.0],["2016-03-22",72.2728,72.9133,71.8253,72.7554,458400.0],["2016-03-23",72.5624,72.5975,71.7639,71.8341,420800.0],["2016-03-24",71.5446,72.1237,71.2989,72.0973,262000.0],["2016-03-28",72.1149,72.4834,71.6411,72.264,236700.0],["2016-03-29",72.0447,73.4135,71.4042,73.3784,338100.0],["2016-03-30",73.703,73.7469,73.0449,73.1853,242800.0],["2016-03-31",73.1327,73.4047,72.4921,72.7203,545600.0],["2016-04-01",72.4483,73.782,71.7025,73.7118,464700.0],["2016-04-04",73.3608,73.4924,71.7551,71.9482,619300.0],["2016-04-05",71.1761,71.5446,70.9041,71.1059,448500.0],["2016-04-06",71.0532,71.3164,70.439,71.2287,218900.0],["2016-04-07",71.0444,71.2199,70.4829,70.904,261300.0],["2016-04-08",71.5007,72.1061,71.1234,71.4217,176600.0],["2016-04-11",71.5797,72.3167,71.3252,71.5709,189700.0],["2016-04-12",71.7552,72.5185,71.7552,72.1763,300200.0],["2016-04-13",72.7905,73.896,72.5536,73.6065,527600.0],["2016-04-14",73.6241,73.8091,72.5933,73.4831,351600.0],["2016-04-15",73.5184,73.7474,73.2805,73.536,449700.0],["2016-04-18",73.3775,74.4434,73.3775,74.2232,383700.0],["2016-04-19",75.1218,76.2406,73.906,74.1086,802500.0],["2016-04-20",74.3465,74.5139,73.6329,73.6682,444900.0],["2016-04-21",73.7034,73.9677,73.2541,73.3775,399200.0],["2016-04-22",73.122,73.8708,73.0427,73.5448,349600.0],["2016-04-25",73.2365,73.7739,72.796,72.8312,215200.0],["2016-04-26",73.4391,74.1527,72.8929,74.1175,315100.0],["2016-04-27",74.2496,74.558,73.4391,73.8267,295900.0],["2016-04-28",73.5889,73.6417,72.3995,72.5757,253600.0],["2016-04-29",72.5581,72.7608,71.7476,72.1529,268600.0],["2016-05-02",72.2057,72.8048,71.6507,72.6551,320700.0],["2016-05-03",72.2674,72.3467,71.4481,71.8093,225100.0],["2016-05-04",71.5274,71.8974,70.62,71.175,414100.0],["2016-05-05",71.3864,71.9767,71.2543,71.6419,567700.0],["2016-05-06",71.2102,72.4612,71.2102,72.4172,245400.0],["2016-05-09",72.0471,72.3026,71.6507,71.8005,241800.0],["2016-05-10",71.9679,72.6022,71.9679,72.4788,297500.0],["2016-05-11",72.4612,72.7255,71.9679,72.0736,247300.0],["2016-05-12",72.3995,73.0074,71.871,72.5317,314000.0],["2016-05-13",72.3819,72.7431,71.3247,71.5538,179500.0],["2016-05-16",71.73,72.8841,71.73,72.5229,246500.0],["2016-05-17",72.5053,73.0074,71.6067,72.0383,222300.0],["2016-05-18",71.8181,72.6726,71.36,71.9414,322600.0],["2016-05-19",71.589,71.9062,70.8842,71.774,265300.0],["2016-05-20",72.1969,72.5934,72.0648,72.2586,216500.0],["2016-05-23",72.0736,72.7079,71.8709,72.47,157700.0],["2016-05-24",72.9017,73.8091,72.5581,73.6946,294400.0],["2016-05-25",73.7651,74.2232,73.6858,73.9237,194300.0],["2016-05-26",74.003,74.4346,73.536,73.5536,205400.0],["2016-05-27",73.6417,75.2804,73.2717,73.5977,263900.0],["2016-05-31",73.5977,73.6505,73.1484,73.4215,351200.0],["2016-06-01",73.2629,74.0911,72.8753,73.9413,160900.0],["2016-06-02",73.9325,74.6725,73.7739,74.5756,256000.0],["2016-06-03",74.3642,74.5051,73.862,74.3906,142800.0],["2016-06-06",74.5932,75.7208,74.4346,75.6151,364700.0],["2016-06-07",75.624,76.0468,75.5975,75.8883,251100.0],["2016-06-08",76.1437,76.7781,75.8971,76.593,223000.0],["2016-06-09",76.0997,76.5402,75.7914,76.4873,127700.0],["2016-06-10",76.3992,76.408,75.5447,75.7121,326000.0],["2016-06-13",75.7209,76.3728,75.2716,75.3773,284000.0],["2016-06-14",75.0601,75.5799,74.3377,75.0073,241000.0],["2016-06-15",75.3332,75.8266,75.0513,75.1306,328300.0],["2016-06-16",74.7606,75.2363,73.9413,75.1042,185200.0],["2016-06-17",74.8927,75.7209,74.8927,75.3156,943300.0],["2016-06-20",75.8266,76.8045,75.7649,76.2671,479600.0],["2016-06-21",75.994,76.0909,75.1306,75.2628,366400.0],["2016-06-22",75.4918,75.7649,75.0425,75.4125,311500.0],["2016-06-23",76.2142,76.4521,75.8795,76.2142,238700.0],["2016-06-24",73.1836,73.7298,71.7564,71.8005,555500.0],["2016-06-27",71.0605,71.0605,68.6554,69.8535,590000.0],["2016-06-28",70.5054,70.9812,69.9856,70.3997,351500.0],["2016-06-29",70.9723,71.3247,70.4349,70.9459,365700.0],["2016-06-30",71.2543,72.3643,70.9283,72.3291,803400.0],["2016-07-01",72.285,72.9281,72.1352,72.3995,255000.0],["2016-07-05",72.0207,72.1617,70.5407,71.0957,321700.0],["2016-07-06",70.8931,71.8005,70.3997,71.774,513300.0],["2016-07-07",71.959,72.6198,71.8797,72.2321,234100.0],["2016-07-08",73.0074,73.9325,72.6991,73.8708,327600.0],["2016-07-11",74.1615,74.8575,74.1615,74.5404,201700.0],["2016-07-12",75.0954,75.5887,74.9544,75.3244,236300.0],["2016-07-13",75.8197,75.979,75.0502,75.2094,219000.0],["2016-07-14",75.9613,76.1028,75.3775,75.4306,181100.0],["2016-07-15",75.7755,76.0144,75.2271,75.3775,288800.0],["2016-07-18",75.0325,75.1829,74.4841,74.6964,328100.0],["2016-07-19",75.3244,77.3057,75.3244,77.0758,789300.0],["2016-07-20",77.0758,78.3494,77.0315,78.0841,558000.0],["2016-07-21",77.8187,78.2522,77.0758,77.0935,271400.0],["2016-07-22",77.0757,77.4119,76.8192,77.2084,184900.0],["2016-07-25",76.9342,77.0315,76.6512,76.8104,164400.0],["2016-07-26",77.0138,78.0399,77.0138,78.0399,339000.0],["2016-07-27",78.0221,78.5794,77.7745,78.4821,338500.0],["2016-07-28",78.1991,78.9509,77.7568,78.7563,329500.0],["2016-07-29",78.7121,79.6674,78.5706,79.4197,525900.0],["2016-08-01",79.1986,79.915,78.9155,79.6054,502400.0],["2016-08-02",79.517,79.8531,79.0128,79.3401,580600.0],["2016-08-03",79.2959,79.8531,79.0482,79.6054,349700.0],["2016-08-04",79.5435,80.1273,79.4639,79.8708,352200.0],["2016-08-05",80.0389,80.6934,79.8885,80.5784,336300.0],["2016-08-08",80.5341,80.9852,80.4545,80.9764,225300.0],["2016-08-09",80.9941,81.2771,80.6403,81.2683,292500.0],["2016-08-10",81.2948,81.5425,80.9322,81.4629,279300.0],["2016-08-11",81.8521,82.2236,81.6309,82.0024,222700.0],["2016-08-12",81.9936,81.9936,81.339,81.6575,127900.0],["2016-08-15",81.8698,82.2324,81.6486,82.2147,350100.0],["2016-08-16",81.914,81.967,81.5602,81.7813,382200.0],["2016-08-17",81.7725,82.1882,81.4629,82.144,155300.0],["2016-08-18",82.1528,82.2236,81.9671,82.1617,159400.0],["2016-08-19",82.1174,83.0285,81.7371,83.0285,215900.0],["2016-08-22",82.6923,82.9842,82.1351,82.7896,184600.0],["2016-08-23",83.1434,83.5326,82.7012,83.2673,163400.0],["2016-08-24",83.0904,83.0904,82.5154,82.6393,199400.0],["2016-08-25",82.7012,83.1434,82.5154,83.1346,455600.0],["2016-08-26",83.1081,83.683,82.772,83.3646,290700.0],["2016-08-29",83.4972,84.3198,83.3026,84.081,172100.0],["2016-08-30",84.0898,84.2137,83.6918,83.8864,233400.0],["2016-08-31",83.7449,84.0722,82.427,82.6481,324400.0],["2016-09-01",82.9312,83.1788,82.197,82.6658,216400.0],["2016-09-02",83.2584,83.285,82.7631,83.17,551400.0],["2016-09-06",83.3911,83.7007,82.3297,82.7454,211500.0],["2016-09-07",82.4977,83.1081,82.427,82.8073,203100.0],["2016-09-08",82.7277,83.0108,82.2413,82.5066,280000.0],["2016-09-09",81.8875,82.1351,80.2688,80.2777,296300.0],["2016-09-12",79.8619,81.3568,79.7293,81.0118,342500.0],["2016-09-13",80.5165,81.1622,80.0565,80.0654,241200.0],["2016-09-14",80.1184,80.2953,79.57,80.0034,270400.0],["2016-09-15",80.0565,81.0472,79.6408,80.773,239200.0],["2016-09-16",80.4722,80.6138,79.5966,79.7823,376700.0],["2016-09-19",80.2157,80.8084,80.0565,80.4634,305800.0],["2016-09-20",80.9145,81.1091,80.3396,80.4634,207000.0],["2016-09-21",80.9233,81.401,80.4369,81.3656,204100.0],["2016-09-22",82.1086,83.1346,82.0555,83.0815,465800.0],["2016-09-23",82.8162,82.8339,81.5248,81.5336,191300.0],["2016-09-26",81.003,81.8255,80.826,81.171,169900.0],["2016-09-27",81.1179,81.6044,80.9499,81.4717,340500.0],["2016-09-28",81.6575,82.2324,81.1621,82.1705,238500.0],["2016-09-29",82.2147,82.4889,81.7459,82.1617,252000.0],["2016-09-30",82.4977,83.223,82.3739,82.7631,315000.0],["2016-10-03",82.4801,82.9842,81.7725,81.8432,297300.0],["2016-10-04",81.914,82.4447,80.8084,81.056,188800.0],["2016-10-05",81.5602,82.1617,81.2772,81.8963,322700.0],["2016-10-06",81.5779,82.1617,81.1445,82.0201,218900.0],["2016-10-07",81.9051,81.9051,79.8088,79.9592,385000.0],["2016-10-10",80.0477,80.4457,79.5966,79.6585,270400.0],["2016-10-11",78.9774,79.402,76.607,77.3057,630900.0],["2016-10-12",77.5268,77.7833,77.005,77.3146,356400.0],["2016-10-13",77.0038,77.0304,76.4444,76.764,383300.0],["2016-10-14",77.3145,77.4033,76.5065,76.7285,376300.0],["2016-10-17",76.7285,77.3146,76.1869,77.2347,542500.0],["2016-10-18",76.3289,78.1315,72.857,77.0659,1140700.0],["2016-10-19",76.9594,78.1404,76.6486,77.4744,432100.0],["2016-10-20",77.2258,77.8118,76.7729,77.057,458200.0],["2016-10-21",76.4266,76.7907,75.9915,76.6486,371900.0],["2016-10-24",77.5277,77.9006,77.0659,77.1458,361100.0],["2016-10-25",76.9061,76.9061,76.1069,76.4088,248700.0],["2016-10-26",76.3644,76.9594,76.3644,76.542,370900.0],["2016-10-27",76.5332,76.7285,76.2046,76.3733,331600.0],["2016-10-28",76.1336,77.4566,76.1336,76.5509,226800.0],["2016-10-31",76.8084,77.0837,76.3467,76.7552,304800.0],["2016-11-01",76.9505,76.9505,75.1391,75.7429,243600.0],["2016-11-02",75.6985,76.4888,75.441,75.4498,358500.0],["2016-11-03",75.663,75.9294,75.3699,75.6452,280600.0],["2016-11-04",75.6186,76.6397,75.1657,75.5653,295500.0],["2016-11-07",76.8706,77.7408,76.7019,77.7408,367800.0],["2016-11-08",77.3945,78.4068,77.3945,78.0693,210800.0],["2016-11-09",77.4478,80.5734,77.4478,80.4313,416900.0],["2016-11-10",80.9907,82.2783,80.9907,82.2161,438900.0],["2016-11-11",81.8076,82.4026,80.7598,82.1362,368400.0],["2016-11-14",82.5446,83.0951,81.7543,82.4114,330700.0],["2016-11-15",82.074,82.3848,81.8609,82.2605,278300.0],["2016-11-16",81.9408,82.1095,81.2571,81.9852,417800.0],["2016-11-17",82.145,82.5357,81.6922,81.7188,205400.0],["2016-11-18",81.5679,81.9053,81.3725,81.6656,318600.0],["2016-11-21",81.932,82.3493,81.7899,82.1539,181200.0],["2016-11-22",82.0474,83.1129,81.9764,83.0241,257200.0],["2016-11-23",83.1662,83.3971,82.8554,83.0419,211500.0],["2016-11-25",83.2994,83.4237,82.882,83.2195,112800.0],["2016-11-28",83.0241,83.2816,82.7844,83.0596,437500.0],["2016-11-29",82.8643,83.1929,82.7578,82.9975,363300.0],["2016-11-30",83.3882,83.9032,83.1218,83.1218,264500.0],["2016-12-01",83.7345,84.9244,83.406,84.9244,612400.0],["2016-12-02",84.7024,84.7024,83.8233,84.3205,228100.0],["2016-12-05",85.0043,85.0309,84.3206,84.5692,246000.0],["2016-12-06",84.3206,84.729,83.9831,84.5958,282000.0],["2016-12-07",83.5036,84.3294,83.5036,84.1785,373200.0],["2016-12-08",84.3206,84.3206,83.3793,83.7167,331300.0],["2016-12-09",83.6368,83.8411,83.1041,83.2284,248000.0],["2016-12-12",83.2728,83.5036,82.6601,83.033,213500.0],["2016-12-13",83.2284,83.4148,82.3582,83.033,288300.0],["2016-12-14",82.9886,83.4948,81.7366,81.7632,287700.0],["2016-12-15",81.6745,82.4203,81.337,81.5324,185800.0],["2016-12-16",81.2571,81.8076,80.8131,80.9374,892400.0],["2016-12-19",81.2216,81.6389,80.6533,81.5324,335700.0],["2016-12-20",81.7899,82.1273,80.8575,81.3015,245900.0],["2016-12-21",81.0529,81.1772,80.671,80.7154,159200.0],["2016-12-22",80.6533,80.6977,80.1027,80.6799,351800.0],["2016-12-23",80.8575,80.9641,80.4846,80.6178,120300.0],["2016-12-27",80.7687,81.0706,80.458,80.8931,100400.0],["2016-12-28",80.9552,81.044,79.4634,79.5966,144000.0],["2016-12-29",79.6588,80.3158,79.2592,79.8452,158800.0],["2016-12-30",80.1383,80.1916,79.1882,79.9696,353400.0],["2017-01-03",80.6622,81.5945,79.9429,80.9996,378600.0],["2017-01-04",81.4169,81.7455,81.0173,81.3725,307900.0],["2017-01-05",81.3281,81.781,80.1827,80.6444,369100.0],["2017-01-06",80.7421,81.1505,80.0495,80.4491,165000.0],["2017-01-09",80.2715,80.4047,79.3391,79.4989,181300.0],["2017-01-10",80.0317,80.6622,79.8896,80.6355,181700.0],["2017-01-11",80.7871,81.5179,80.2612,81.4555,195300.0],["2017-01-12",81.0812,81.0812,79.8066,80.7246,233100.0],["2017-01-13",81.1079,81.9101,80.582,81.7496,183500.0],["2017-01-17",81.2594,81.2594,80.2701,80.6355,127300.0],["2017-01-18",80.8405,81.2416,80.4929,80.7692,195900.0],["2017-01-19",81.0812,81.4644,80.5286,80.8851,152400.0],["2017-01-20",81.1703,81.6516,80.894,81.2327,224200.0],["2017-01-23",81.1436,81.4288,80.1097,80.5286,120400.0],["2017-01-24",80.7603,82.6498,80.7603,82.124,163200.0],["2017-01-25",82.6677,82.9618,81.9992,82.8637,188300.0],["2017-01-26",82.7212,82.9707,81.9546,82.5786,143100.0],["2017-01-27",82.739,82.9618,82.2042,82.4449,146600.0],["2017-01-30",81.9279,82.124,80.9385,82.017,238600.0],["2017-01-31",79.0579,80.8316,78.6925,80.3592,533500.0],["2017-02-01",80.2166,81.1168,79.5303,79.7442,407700.0],["2017-02-02",79.6818,79.9581,79.0223,79.6283,493800.0],["2017-02-03",80.1453,81.2862,79.6195,81.1347,307700.0],["2017-02-06",80.6266,80.9118,79.7264,80.3235,279500.0],["2017-02-07",80.5909,81.197,79.9938,80.3325,149200.0],["2017-02-08",79.9938,80.4038,79.6016,80.2434,173900.0],["2017-02-09",80.582,80.7336,80.0473,80.3414,326700.0],["2017-02-10",80.5999,81.1436,80.2879,81.0455,211300.0],["2017-02-13",81.2951,82.3112,81.2951,81.9636,276600.0],["2017-02-14",81.5535,81.919,80.8316,81.5001,179400.0],["2017-02-15",81.4377,82.4627,81.3396,82.3557,144600.0],["2017-02-16",82.0705,82.5786,81.7496,82.1953,207300.0],["2017-02-17",81.6962,82.3468,81.3842,82.3379,196000.0],["2017-02-21",82.0438,83.7818,82.0438,83.4431,428000.0],["2017-02-22",82.9351,83.5233,82.9351,83.1311,186400.0],["2017-02-23",83.3094,83.5322,81.5892,82.436,169100.0],["2017-02-24",81.9012,82.5518,81.5357,82.3825,486300.0],["2017-02-27",81.7942,83.6837,81.7942,83.4698,320600.0],["2017-02-28",83.5322,83.6838,82.1151,82.1686,402000.0],["2017-03-01",83.2738,85.7783,83.2738,85.6892,457000.0],["2017-03-02",84.1472,85.4218,84.1472,84.3968,576400.0],["2017-03-03",84.5483,85.1276,83.6927,83.9511,503000.0],["2017-03-06",83.5144,84.0046,83.2025,83.7818,330300.0],["2017-03-07",83.7016,83.969,83.3272,83.3629,169900.0],["2017-03-08",83.7551,83.7996,82.2131,82.3736,373200.0],["2017-03-09",82.1596,82.6855,81.3575,81.8833,349200.0],["2017-03-10",82.5162,82.5251,81.6516,82.2131,257900.0],["2017-03-13",82.2577,82.7301,82.1596,82.6855,231200.0],["2017-03-14",82.1953,82.2577,81.6249,81.8031,274100.0],["2017-03-15",82.124,83.4699,82.0616,83.2559,464200.0],["2017-03-16",83.6214,83.6214,82.1151,82.6409,300700.0],["2017-03-17",82.6766,83.1757,82.2399,82.5607,553800.0],["2017-03-20",82.6053,82.9083,81.6962,82.0616,171700.0],["2017-03-21",82.3468,82.4092,80.5375,80.9742,309900.0],["2017-03-22",80.9653,81.3218,80.4216,81.2238,247400.0],["2017-03-23",81.2416,82.1686,81.0099,81.6605,146200.0],["2017-03-24",82.0438,82.5696,81.0277,81.5268,204100.0],["2017-03-27",80.5375,81.5981,79.9403,81.4109,183900.0],["2017-03-28",81.3575,82.5964,81.1258,82.2131,236000.0],["2017-03-29",82.1507,82.3023,81.7853,82.0794,242700.0],["2017-03-30",82.0616,83.0598,82.0616,82.8103,251400.0],["2017-03-31",82.7212,83.5144,82.436,83.3451,275500.0],["2017-04-03",83.5144,83.5501,81.9992,82.7746,265700.0],["2017-04-04",82.8192,83.452,82.5429,82.9707,276800.0],["2017-04-05",83.3183,83.9244,82.1329,82.1953,314000.0],["2017-04-06",82.2488,83.5411,82.0081,83.2827,196700.0],["2017-04-07",82.8994,83.7551,82.8994,83.1846,155200.0],["2017-04-10",82.9796,83.8264,82.944,83.4074,148700.0],["2017-04-11",83.2114,84.0759,82.9796,84.0581,334000.0],["2017-04-12",83.8977,83.8977,82.1864,82.2933,191900.0],["2017-04-13",82.1507,82.632,81.6427,81.7496,241700.0],["2017-04-17",81.9992,83.2114,81.8566,83.1222,225900.0],["2017-04-18",82.4894,83.6035,82.4894,83.3629,304800.0],["2017-04-19",83.8353,84.1651,83.2916,83.7818,441600.0],["2017-04-20",86.4468,89.7178,86.0991,89.2722,1210900.0],["2017-04-21",89.2633,91.0191,89.2633,90.5467,568000.0],["2017-04-24",91.8837,92.1332,90.5289,90.9924,545100.0],["2017-04-25",91.1528,93.0869,89.7356,92.2224,518000.0],["2017-04-26",92.1243,93.283,92.053,92.8819,481700.0],["2017-04-27",93.0958,94.7358,92.8908,93.9337,387300.0],["2017-04-28",94.2813,94.4684,93.2117,93.3722,431100.0],["2017-05-01",93.8624,93.9158,92.8017,93.1137,281800.0],["2017-05-02",93.3632,93.4791,92.9087,93.2741,263100.0],["2017-05-03",92.8552,93.078,92.4096,93.0156,383600.0],["2017-05-04",93.1493,93.1582,91.5539,92.668,571000.0],["2017-05-05",92.873,93.9247,92.4452,93.9247,297400.0],["2017-05-08",93.595,94.0852,93.4078,93.5682,303100.0],["2017-05-09",93.7019,94.4863,92.7482,92.8819,277500.0],["2017-05-10",92.8463,93.3186,92.6947,93.1939,277900.0],["2017-05-11",92.8361,93.4801,91.8522,93.2565,202400.0],["2017-05-12",93.0955,93.1313,92.4604,92.5856,159900.0],["2017-05-15",93.0686,93.5964,93.015,93.1939,221000.0],["2017-05-16",93.4085,94.8486,93.2028,94.795,771000.0],["2017-05-17",94.795,94.795,93.2744,93.9989,398900.0],["2017-05-18",93.7127,95.0007,93.1671,94.4282,287700.0],["2017-05-19",95.1259,96.1814,94.4282,95.439,657500.0],["2017-05-22",95.9488,96.5481,95.3943,95.5732,376400.0],["2017-05-23",95.6268,97.21,95.1617,97.1832,661900.0],["2017-05-24",97.2368,98.2744,96.4676,96.9506,380100.0],["2017-05-25",97.2368,97.6751,96.0472,96.4766,515000.0],["2017-05-26",96.3781,97.0043,95.8951,96.3513,344600.0],["2017-05-30",95.922,96.6644,95.6447,96.5213,466300.0],["2017-05-31",96.566,97.6304,95.2064,97.0222,2849900.0],["2017-06-01",97.2637,97.4873,96.4855,97.3978,461100.0],["2017-06-02",97.693,99.0884,97.4784,98.4802,448400.0],["2017-06-05",98.3013,98.6411,97.9524,98.2297,251300.0],["2017-06-06",97.9792,98.4264,97.4873,97.9971,313800.0],["2017-06-07",98.1223,98.5606,97.8272,98.0329,427800.0],["2017-06-08",97.8809,98.8469,97.6304,98.659,409700.0],["2017-06-09",98.6948,99.6429,98.5517,99.2762,380600.0],["2017-06-12",99.4193,100.0902,98.6322,99.312,429200.0],["2017-06-13",99.2762,100.0096,98.9005,100.0096,373500.0],["2017-06-14",100.0186,100.4032,99.6698,100.1617,317400.0],["2017-06-15",99.151,101.1099,99.151,101.092,246500.0],["2017-06-16",100.8326,101.5392,100.6268,101.253,610600.0],["2017-06-19",101.9328,102.8004,101.2619,102.702,249600.0],["2017-06-20",102.3711,102.8093,100.6179,100.7521,285200.0],["2017-06-21",100.5732,100.7431,99.2047,99.3746,288800.0],["2017-06-22",99.3925,99.8486,99.0794,99.7682,225000.0],["2017-06-23",99.7324,100.931,99.473,100.8057,426200.0],["2017-06-26",101.1725,101.2261,100.3048,100.7073,223800.0],["2017-06-27",100.6984,100.9041,99.7145,99.7145,253500.0],["2017-06-28",100.3138,100.8773,100.0186,100.6894,356800.0],["2017-06-29",100.8684,100.8684,99.2583,99.795,280500.0],["2017-06-30",100.1975,101.4766,100.0544,101.083,366600.0],["2017-07-03",101.5124,102.5678,100.9489,101.5303,161000.0],["2017-07-05",101.8076,102.1475,101.1009,101.5034,349500.0],["2017-07-06",101.2709,102.1743,100.6269,100.7789,620100.0],["2017-07-07",100.8773,102.3889,100.5911,102.0848,174600.0],["2017-07-10",101.9417,102.4605,101.6823,101.9149,213700.0],["2017-07-11",101.7807,101.9507,101.1367,101.736,239900.0],["2017-07-12",102.6064,103.3692,102.1937,102.5347,430100.0],["2017-07-13",102.6244,102.7321,101.3142,101.5744,241200.0],["2017-07-14",101.5834,102.6513,101.5206,102.2475,357200.0],["2017-07-17",102.1667,103.0103,101.7001,102.4718,224900.0],["2017-07-18",102.1667,102.5077,101.6283,101.736,200000.0],["2017-07-19",101.8167,102.6782,101.6283,102.6782,196900.0],["2017-07-20",102.2834,103.1808,101.6642,102.5616,240200.0],["2017-07-21",102.1667,102.8487,101.9783,102.2744,230300.0],["2017-07-24",102.2206,102.3282,101.7808,102.1936,257100.0],["2017-07-25",102.8039,103.2525,101.1437,101.5296,523400.0],["2017-07-26",101.6732,105.9627,101.6732,105.0294,606800.0],["2017-07-27",105.496,105.8639,102.3731,103.6833,567900.0],["2017-07-28",103.4051,104.8858,101.718,104.6435,326900.0],["2017-07-31",104.9666,105.2178,104.491,104.5807,273700.0],["2017-08-01",104.7871,105.1729,103.3872,103.7282,525800.0],["2017-08-02",103.7282,103.8807,102.6962,103.6115,431900.0],["2017-08-03",103.6564,103.8358,103.1449,103.8358,168100.0],["2017-08-04",103.9884,104.5358,103.7192,104.2935,109700.0],["2017-08-07",104.2486,105.2178,104.2307,105.0653,196000.0],["2017-08-08",104.8948,105.3973,104.3922,104.9396,233700.0],["2017-08-09",104.7691,104.8678,103.7641,103.8807,226200.0],["2017-08-10",103.3513,103.432,101.3681,101.4398,305500.0],["2017-08-11",101.1975,102.0052,101.1975,101.5116,192200.0],["2017-08-14",102.1936,103.082,102.1218,102.9743,150000.0],["2017-08-15",103.0551,103.4859,102.8487,103.3602,164400.0],["2017-08-16",103.6384,104.6166,103.5756,104.3563,165300.0],["2017-08-17",104.0781,104.3653,101.9244,101.9334,222200.0],["2017-08-18",101.4757,102.2026,98.9362,101.3681,177600.0],["2017-08-21",101.3322,101.8437,101.0719,101.7719,177800.0],["2017-08-22",102.086,102.9474,101.6642,102.8667,115400.0],["2017-08-23",102.3552,102.9026,102.1667,102.1847,117900.0],["2017-08-24",102.6513,102.6513,101.736,102.0142,131600.0],["2017-08-25",102.5705,102.9116,102.2924,102.75,122600.0],["2017-08-28",103.1987,103.4231,102.5077,103.2167,139300.0],["2017-08-29",102.6603,103.5756,102.6603,103.3782,118600.0],["2017-08-30",103.2436,104.2576,103.1718,104.0243,142500.0],["2017-08-31",104.4819,105.6575,104.0781,105.5139,232200.0],["2017-09-01",106.0614,106.5729,105.6935,105.6935,159700.0],["2017-09-05",105.3883,105.9537,104.455,105.2088,190800.0],["2017-09-06",105.4422,105.6575,104.5358,105.2088,159700.0],["2017-09-07",105.3704,106.0255,104.1948,105.9806,171500.0],["2017-09-08",105.6486,108.1882,105.6037,108.1792,288400.0],["2017-09-11",108.8163,109.2829,107.7753,108.3138,176700.0],["2017-09-12",108.6996,109.6778,108.5202,109.2022,204600.0],["2017-09-13",109.0766,109.2112,107.7036,107.8741,230700.0],["2017-09-14",107.874,108.565,107.3625,108.4214,221900.0],["2017-09-15",108.1343,109.1663,108.1343,109.1124,350900.0],["2017-09-18",109.3727,111.0059,109.2112,110.8264,153900.0],["2017-09-19",110.8893,111.2213,110.4316,110.6918,207100.0],["2017-09-20",110.9251,111.3738,110.3329,110.4585,364800.0],["2017-09-21",110.5393,111.0239,109.8842,110.5124,324400.0],["2017-09-22",110.5752,110.8444,110.306,110.4854,568200.0],["2017-09-25",110.4047,111.32,110.0816,110.8982,218200.0],["2017-09-26",111.1316,111.7597,110.3778,110.4765,241100.0],["2017-09-27",111.0059,111.2751,109.9739,110.3688,239200.0],["2017-09-28",110.2342,110.2342,109.2471,109.7586,277800.0],["2017-09-29",109.6957,109.938,108.9688,109.0047,411300.0],["2017-10-02",109.4086,110.2162,109.0137,110.2072,682500.0],["2017-10-03",110.2252,110.7905,109.938,110.5483,571700.0],["2017-10-04",110.7995,111.9123,110.5572,111.5713,316300.0],["2017-10-05",111.7777,112.5494,110.62,111.0508,186500.0],["2017-10-06",110.7995,111.1854,110.0547,111.1674,301900.0],["2017-10-09",111.32,111.6789,110.3867,110.4944,286000.0],["2017-10-10",111.1495,111.1495,110.1713,110.4316,245100.0],["2017-10-11",110.6021,111.2302,110.1982,110.5841,309900.0],["2017-10-12",110.5931,112.1007,110.5841,111.7507,298600.0],["2017-10-13",112.2998,113.0378,111.8407,112.0748,211700.0],["2017-10-16",112.7318,112.9208,112.0388,112.5608,315000.0],["2017-10-17",109.7256,112.3718,108.8436,111.7868,584300.0],["2017-10-18",112.5428,112.9118,112.0208,112.0838,400300.0],["2017-10-19",111.6067,112.2007,110.9137,112.1827,221500.0],["2017-10-20",112.7228,113.2268,112.2728,113.1998,266300.0],["2017-10-23",113.0738,113.2988,112.1918,112.2728,155100.0],["2017-10-24",112.7858,114.3609,112.7678,114.1989,248900.0],["2017-10-25",113.7309,114.4689,113.0288,114.3429,417100.0],["2017-10-26",114.7029,116.431,113.8389,116.296,465700.0],["2017-10-27",115.918,115.918,114.1989,115.576,343000.0],["2017-10-30",115.684,115.684,114.3789,115.171,255800.0],["2017-10-31",115.531,115.819,115.27,115.396,339300.0],["2017-11-01",116.467,116.467,114.7569,115.2339,256200.0],["2017-11-02",115.2069,115.873,114.4599,115.6389,240500.0],["2017-11-03",115.639,115.873,114.8379,115.0359,380300.0],["2017-11-06",114.8829,115.72,114.5229,115.0899,135100.0],["2017-11-07",115.0089,115.2609,114.3159,114.7389,185200.0],["2017-11-08",114.7389,115.3239,114.0009,115.2339,222300.0],["2017-11-09",114.2979,114.6669,113.4788,114.5679,161300.0],["2017-11-10",114.6309,115.675,114.4599,115.2249,174200.0],["2017-11-13",114.6309,115.72,114.5319,115.171,230700.0],["2017-11-14",114.6579,115.1349,114.2979,114.8829,148800.0],["2017-11-15",114.3789,114.6669,113.5868,113.8119,122300.0],["2017-11-16",114.3519,115.4859,114.2889,115.3059,171900.0],["2017-11-17",114.9189,115.693,113.9289,115.3059,169600.0],["2017-11-20",115.855,116.422,114.991,116.152,154300.0],["2017-11-21",114.4509,117.4391,114.4509,117.115,295000.0],["2017-11-22",117.3761,117.8891,116.773,117.2861,128900.0],["2017-11-24",117.5111,117.7181,116.9801,117.6281,73900.0],["2017-11-27",117.8441,118.5192,117.1961,117.7541,340100.0],["2017-11-28",118.1051,119.5002,117.6371,119.3472,226000.0],["2017-11-29",119.4822,120.0312,118.7262,119.2572,211100.0],["2017-11-30",119.2572,122.1374,118.9242,122.0204,435000.0],["2017-12-01",121.4353,122.0474,118.6362,120.5983,298600.0],["2017-12-04",121.7234,121.9934,119.9682,120.2383,253900.0],["2017-12-05",120.5803,120.6432,119.4372,119.5722,287900.0],["2017-12-06",119.3112,119.9142,118.5462,118.7982,293600.0],["2017-12-07",118.9872,120.3012,118.7802,119.0772,243700.0],["2017-12-08",119.5812,119.8062,119.1042,119.3832,177100.0],["2017-12-11",119.4372,120.0762,118.8612,119.0862,155500.0],["2017-12-12",119.0862,119.2752,117.8441,118.2041,201700.0],["2017-12-13",117.9611,118.6812,117.2501,117.3851,175800.0],["2017-12-14",117.5381,118.0241,116.134,116.323,222400.0],["2017-12-15",116.8631,119.0772,116.8631,118.0871,444500.0],["2017-12-18",119.0232,119.6982,118.1411,118.7532,236100.0],["2017-12-19",119.0862,119.0952,117.9791,118.9241,130500.0],["2017-12-20",119.1042,119.5632,118.6452,119.2572,140700.0],["2017-12-21",119.5002,120.1303,118.9062,119.6803,328700.0],["2017-12-22",119.7072,119.7072,117.7631,118.8702,129300.0],["2017-12-26",118.4832,119.1762,117.7451,118.8252,117500.0],["2017-12-27",118.8252,119.4192,118.5101,119.0052,134100.0],["2017-12-28",119.5452,119.5452,118.4742,119.2572,218600.0],["2017-12-29",119.4102,119.8602,118.7262,118.7802,205000.0],["2018-01-02",119.4282,119.5452,117.7271,118.5191,441900.0],["2018-01-03",118.1501,119.6892,118.0421,119.5902,376600.0],["2018-01-04",120.2022,121.7323,120.2022,121.5073,391300.0],["2018-01-05",121.8314,121.8584,120.3553,121.2733,170600.0],["2018-01-08",121.0663,122.1104,120.6343,121.4803,268200.0],["2018-01-09",121.6783,123.6765,121.6783,122.1914,239000.0],["2018-01-10",121.8133,121.8133,120.3912,121.4533,264000.0],["2018-01-11",121.7061,123.4479,121.5977,123.4118,176500.0],["2018-01-12",123.5111,123.9804,121.4894,123.475,159800.0],["2018-01-16",124.3414,125.0634,122.9064,123.493,261900.0],["2018-01-17",124.1158,124.1158,122.9515,123.2132,236300.0],["2018-01-18",123.6104,124.4316,123.2674,123.3757,208300.0],["2018-01-19",123.9894,124.9642,123.827,124.8649,111000.0],["2018-01-22",124.6664,125.5599,122.8252,124.2873,214700.0],["2018-01-23",124.1519,124.7566,123.3667,124.2692,202700.0],["2018-01-24",124.8198,125.5869,124.2151,124.7295,206900.0],["2018-01-25",125.4245,127.1663,124.8107,127.0942,378000.0],["2018-01-26",127.3017,129.215,126.5887,128.5472,295200.0],["2018-01-29",128.2764,129.2331,126.8956,126.9497,221800.0],["2018-01-30",133.8631,133.8631,127.2565,130.3703,686400.0],["2018-01-31",131.4714,133.4931,128.8451,129.4949,547800.0],["2018-02-01",129.2421,131.0472,128.0328,130.4606,294000.0],["2018-02-02",130.1086,130.1447,128.0147,128.2765,337100.0],["2018-02-05",126.7602,128.4299,121.9407,122.1754,353600.0],["2018-02-06",119.6663,123.3577,117.9786,122.3107,451100.0],["2018-02-07",122.3559,124.6934,121.8504,123.3486,282100.0],["2018-02-08",123.8901,124.3685,119.7295,119.7836,371800.0],["2018-02-09",121.3901,121.6428,114.9822,118.141,491900.0],["2018-02-12",118.8721,121.2728,118.1952,119.7024,306400.0],["2018-02-13",119.4046,120.6591,117.9335,120.0364,314900.0],["2018-02-14",119.6663,121.9407,118.475,121.8775,198700.0],["2018-02-15",122.7439,123.6825,121.5977,123.6104,186200.0],["2018-02-16",123.493,125.1356,123.2584,123.9623,213500.0],["2018-02-20",123.0147,124.3053,122.6176,123.493,184400.0],["2018-02-21",123.2674,126.3541,123.2674,123.7458,299500.0],["2018-02-22",124.1068,125.6682,123.8721,124.6573,192800.0],["2018-02-23",125.2259,126.6158,124.8739,126.5707,220600.0],["2018-02-26",127.2926,128.1591,126.0562,127.9786,259500.0],["2018-02-27",128.141,128.7728,125.7674,125.9388,286000.0],["2018-02-28",126.6158,126.6158,123.466,123.466,260100.0],["2018-03-01",123.9804,124.8468,121.0743,122.6898,248100.0],["2018-03-02",121.6609,124.1699,121.1104,124.0526,377200.0],["2018-03-05",123.4299,125.9209,123.1862,125.3613,360600.0],["2018-03-06",125.7674,127.6086,125.0995,127.2836,328000.0],["2018-03-07",126.3721,128.8179,125.9479,128.2042,438800.0],["2018-03-08",128.5743,129.3144,127.3649,128.9082,266200.0],["2018-03-09",129.7385,133.5021,129.4949,133.0779,429500.0],["2018-03-12",133.5021,133.5021,131.3721,132.401,190100.0],["2018-03-13",132.9245,133.5202,131.6068,132.04,172400.0],["2018-03-14",132.4732,133.4479,130.8757,132.5725,250300.0],["2018-03-15",132.5725,133.3938,131.5616,132.5815,197000.0],["2018-03-16",133.0147,133.8089,132.3107,133.3216,461100.0],["2018-03-19",132.744,133.2223,130.8216,132.9064,137200.0],["2018-03-20",133.1501,135.975,133.1501,135.7133,415600.0],["2018-03-21",135.4335,136.0291,134.6754,135.0634,303200.0],["2018-03-22",134.0707,134.3054,130.5508,130.605,198700.0],["2018-03-23",131.5707,134.3505,128.6285,128.8631,310300.0],["2018-03-26",130.4155,131.3992,129.1519,131.1375,393500.0],["2018-03-27",131.9408,132.022,126.9769,127.7169,305500.0],["2018-03-28",127.6718,128.4028,125.8126,126.8234,354100.0],["2018-03-29",127.6989,129.892,126.8234,128.6194,312700.0],["2018-04-02",128.6194,129.3053,124.7836,125.8125,321500.0],["2018-04-03",126.688,128.1772,126.0292,127.4371,371400.0],["2018-04-04",125.7132,128.8811,124.91,128.7548,298500.0],["2018-04-05",129.1158,130.1537,128.2764,128.7277,249200.0],["2018-04-06",127.9966,128.5652,123.9262,125.2439,293300.0],["2018-04-09",125.966,127.7078,124.9822,125.6681,234500.0],["2018-04-10",127.4551,128.7187,127.0039,127.6086,428900.0],["2018-04-11",126.8595,128.0237,126.1465,127.3107,277000.0],["2018-04-12",127.7169,128.9263,126.9949,128.3396,223200.0],["2018-04-13",129.3233,130.0454,127.419,128.1049,174000.0],["2018-04-16",128.6284,128.8541,127.753,128.6014,332200.0],["2018-04-17",129.8559,131.0653,128.9082,130.4335,230100.0],["2018-04-18",131.2368,131.5707,130.2169,131.4353,242400.0],["2018-04-19",131.2368,132.374,130.262,131.0292,286900.0],["2018-04-20",131.4984,132.4461,129.4497,130.5418,314200.0],["2018-04-23",131.0382,131.9407,128.7277,128.7909,197000.0],["2018-04-24",129.9281,130.3432,123.1501,124.8829,368100.0],["2018-04-25",124.4317,125.3523,123.5021,124.4046,335400.0],["2018-04-26",124.6663,124.6663,121.715,123.7908,439100.0],["2018-04-27",123.8721,125.2349,121.9046,123.1862,331900.0],["2018-04-30",122.5183,124.54,120.5057,120.632,458500.0],["2018-05-01",120.632,120.8667,119.3414,120.3432,510800.0],["2018-05-02",120.5327,121.0381,119.7114,119.919,455200.0],["2018-05-03",119.8649,120.7493,117.6627,119.6573,376400.0],["2018-05-04",119.0345,124.1248,118.6645,123.1952,489900.0],["2018-05-07",123.4028,123.5743,122.6717,122.9876,456500.0],["2018-05-08",121.9858,123.7548,121.9858,123.0779,318700.0],["2018-05-09",123.6645,123.836,122.6808,123.2855,324100.0],["2018-05-10",123.9353,124.9913,123.6375,124.4136,230400.0],["2018-05-11",124.8558,125.4515,124.2421,125.262,233300.0],["2018-05-14",125.6694,126.2126,124.4472,124.6826,183200.0],["2018-05-15",124.0579,124.3204,123.5599,124.1394,149400.0],["2018-05-16",124.2571,125.1352,124.0398,124.4019,194100.0],["2018-05-17",124.3476,125.3888,124.2752,124.9542,192400.0],["2018-05-18",124.583,126.5657,124.583,126.3303,298900.0],["2018-05-21",127.2447,128.6932,126.955,128.5755,194600.0],["2018-05-22",128.5574,129.1187,126.9731,127.0455,191500.0],["2018-05-23",126.5747,127.2356,125.9953,126.5204,191600.0],["2018-05-24",126.4752,127.6883,126.2307,127.5887,277700.0],["2018-05-25",126.964,127.299,125.7961,126.0859,126200.0],["2018-05-29",125.1534,126.5023,123.8678,124.8455,244100.0],["2018-05-30",125.7509,128.3311,125.7509,127.2809,329100.0],["2018-05-31",126.3665,127.0908,125.5246,125.5517,616100.0],["2018-06-01",126.5747,126.9912,126.104,126.2669,276600.0],["2018-06-04",126.6924,127.5434,125.5517,126.0587,282600.0],["2018-06-05",126.2759,127.9237,126.2759,127.8874,306600.0],["2018-06-06",128.1319,129.1821,127.5072,129.0011,233700.0],["2018-06-07",129.3632,130.4677,128.6208,129.7434,217700.0],["2018-06-08",129.6167,130.513,129.2274,130.4858,232200.0],["2018-06-11",130.4586,131.1919,129.6619,129.8158,233100.0],["2018-06-12",130.0874,130.2051,128.9829,129.671,241700.0],["2018-06-13",129.9064,130.0965,128.3854,128.7204,232700.0],["2018-06-14",128.9648,130.531,128.9648,130.0693,303800.0],["2018-06-15",129.7344,129.9516,128.1862,129.6891,540400.0],["2018-06-18",128.5755,130.7573,128.2496,130.359,269400.0],["2018-06-19",129.4537,129.9154,127.3714,128.1953,275800.0],["2018-06-20",129.0735,129.2274,127.3624,127.8422,231300.0],["2018-06-21",127.7517,127.7517,124.8908,125.6151,263000.0],["2018-06-22",126.7558,126.7558,125.3254,125.5336,329500.0],["2018-06-25",125.2891,125.434,123.2974,124.1394,282500.0],["2018-06-26",124.4834,124.7007,123.053,123.1888,415200.0],["2018-06-27",123.7138,125.2348,122.7542,122.7542,355000.0],["2018-06-28",122.7995,123.5147,121.5682,122.6908,305000.0],["2018-06-29",123.388,125.3435,123.2522,123.56,442900.0],["2018-07-02",123.053,123.3698,121.9213,122.9353,441600.0],["2018-07-03",123.3336,124.3657,122.5098,122.6184,181300.0],["2018-07-05",123.3608,124.8003,122.4464,124.5559,515100.0],["2018-07-06",124.6374,124.8909,123.6958,124.3839,228300.0],["2018-07-09",124.9361,125.8414,124.5106,125.2801,420400.0],["2018-07-10",125.4431,126.2579,124.8818,125.6241,376900.0],["2018-07-11",124.4472,124.6464,123.2884,123.7954,270500.0],["2018-07-12",124.239,125.262,123.1616,125.0719,294400.0],["2018-07-13",124.9175,126.2888,124.9175,125.9165,361300.0],["2018-07-16",125.8075,126.1163,124.5542,124.7994,241000.0],["2018-07-17",124.7268,126.3342,124.0275,125.8983,258100.0],["2018-07-18",126.2979,126.643,125.3262,126.307,290500.0],["2018-07-19",126.1707,128.1778,125.7984,127.7509,230500.0],["2018-07-20",127.3423,128.8226,126.7156,127.1788,250200.0],["2018-07-23",126.5794,126.5794,124.6087,124.8267,233800.0],["2018-07-24",125.6894,127.3332,125.5805,126.7793,337700.0],["2018-07-25",130.5027,136.2877,129.54,135.3522,979200.0],["2018-07-26",136.2241,138.1403,134.5168,136.5601,593500.0],["2018-07-27",136.9415,136.996,135.3613,136.1786,339900.0],["2018-07-30",136.2241,137.1322,134.2534,134.3805,361800.0],["2018-07-31",135.6338,139.7296,134.989,139.4753,551900.0],["2018-08-01",139.3027,139.8476,138.5853,138.6307,397100.0],["2018-08-02",137.7861,140.0747,137.4955,138.7579,413400.0],["2018-08-03",139.2029,139.6388,136.8598,137.8225,339500.0],["2018-08-06",138.0949,139.4117,138.0131,138.9213,224600.0],["2018-08-07",138.0949,140.4198,138.0949,139.1938,244300.0],["2018-08-08",138.9486,139.1847,137.768,138.5127,154500.0],["2018-08-09",138.7306,139.1938,137.3502,137.7226,109600.0],["2018-08-10",137.1958,137.9768,136.66,137.1686,159700.0],["2018-08-13",137.4955,137.8769,136.2786,137.214,232000.0],["2018-08-14",137.5772,139.3663,136.5873,138.1403,259000.0],["2018-08-15",137.3048,138.0586,135.6156,137.659,247700.0],["2018-08-16",138.2039,139.1393,137.8769,138.0676,205500.0],["2018-08-17",138.0404,138.8759,137.8224,138.1494,350500.0],["2018-08-20",138.7942,139.4208,138.2129,139.0121,262200.0],["2018-08-21",138.9577,139.8477,138.3492,139.6388,350500.0],["2018-08-22",139.2755,139.3482,137.7225,138.7851,140100.0],["2018-08-23",138.658,138.7579,136.7962,137.0869,337000.0],["2018-08-24",137.4774,138.0586,136.4875,137.5863,335100.0],["2018-08-27",138.3219,139.5934,137.6499,139.4117,217500.0],["2018-08-28",139.9476,140.2291,139.0939,139.5571,174900.0],["2018-08-29",140.0384,141.6731,139.2483,141.0918,179200.0],["2018-08-30",140.8285,141.0827,139.5389,139.775,236200.0],["2018-08-31",139.5116,139.9748,138.8759,139.1393,303800.0],["2018-09-04",139.0939,139.3118,137.8315,138.7579,170600.0],["2018-09-05",138.0767,139.1847,137.777,138.667,294400.0],["2018-09-06",138.7306,139.9475,138.5399,138.5581,351900.0],["2018-09-07",138.0404,139.6933,137.2049,138.3583,258200.0],["2018-09-10",138.6852,139.9657,138.4673,138.5127,328800.0],["2018-09-11",137.9223,139.1574,137.332,138.104,440900.0],["2018-09-12",138.1948,138.5944,136.9234,137.2503,288600.0],["2018-09-13",137.6045,139.3027,137.5682,139.2755,428600.0],["2018-09-14",139.4662,141.3098,139.4662,141.0191,390300.0],["2018-09-17",141.4187,141.673,139.4299,139.7659,257600.0],["2018-09-18",140.1746,141.8728,139.9384,141.6367,293900.0],["2018-09-19",141.673,142.0635,140.229,140.8557,274700.0],["2018-09-20",141.7638,143.0443,141.4369,142.3723,298900.0],["2018-09-21",142.5539,143.344,141.673,141.8183,485700.0],["2018-09-24",141.7276,141.7276,139.8204,140.5651,221900.0],["2018-09-25",141.2099,141.2099,139.7478,139.8568,227300.0],["2018-09-26",140.0565,141.0464,138.9032,139.1756,314500.0],["2018-09-27",139.4572,139.993,138.2039,138.2312,253500.0],["2018-09-28",138.0222,138.5126,136.5419,136.8234,398400.0],["2018-10-01",137.9133,138.2675,135.8154,137.2322,573000.0],["2018-10-02",137.2049,137.4138,136.0425,136.1514,298300.0],["2018-10-03",136.4057,137.7407,135.3614,137.105,571700.0],["2018-10-04",136.6872,137.6771,135.5793,136.0697,211900.0],["2018-10-05",136.3603,136.769,133.6631,134.4622,143900.0],["2018-10-08",134.0354,134.7529,131.5017,132.4098,364700.0],["2018-10-09",131.765,132.537,129.6944,130.2575,500800.0],["2018-10-10",129.6581,130.3574,126.8065,127.2514,568500.0],["2018-10-11",126.5431,127.8781,121.7117,121.857,471900.0],["2018-10-12",123.8004,124.2817,120.7217,123.9548,538100.0],["2018-10-15",123.472,124.2372,123.0256,123.1531,329100.0],["2018-10-16",123.4993,125.54,123.144,124.629,550700.0],["2018-10-17",124.5105,125.868,124.137,125.1391,651900.0],["2018-10-18",124.046,124.0551,121.987,122.4152,550300.0],["2018-10-19",122.5427,122.8161,120.8209,121.0395,309400.0],["2018-10-22",121.322,122.5883,120.5567,121.6682,592100.0],["2018-10-23",118.9441,119.919,117.2041,117.8965,800800.0],["2018-10-24",119.6274,121.9779,115.7465,115.8193,916700.0],["2018-10-25",117.5138,119.2448,114.972,115.5733,727200.0],["2018-10-26",114.0793,118.5798,113.9699,116.038,492300.0],["2018-10-29",117.7689,118.2427,112.485,113.8879,294100.0],["2018-10-30",114.3617,115.2454,113.396,114.1066,435100.0],["2018-10-31",115.4185,117.0583,114.9903,115.5369,962000.0],["2018-11-01",116.0653,120.5476,115.1543,120.2196,586100.0],["2018-11-02",121.3949,122.9801,120.994,122.1875,598200.0],["2018-11-05",122.3423,123.3171,120.9849,122.0234,377700.0],["2018-11-06",121.6226,122.9436,121.5588,122.4972,467500.0],["2018-11-07",123.4447,126.7335,122.5883,126.2142,416600.0],["2018-11-08",125.8954,127.107,123.7271,124.383,313400.0],["2018-11-09",123.5085,124.383,121.9961,123.472,294000.0],["2018-11-12",123.8455,123.9731,120.8027,121.158,281400.0],["2018-11-13",121.5041,123.2533,120.4929,120.8664,257100.0],["2018-11-14",122.0508,124.2646,121.2035,121.8413,368400.0],["2018-11-15",121.0031,124.7019,120.8118,123.964,361200.0],["2018-11-16",123.308,125.4671,123.308,124.5925,234100.0],["2018-11-19",123.9366,124.9296,121.9688,122.6338,409900.0],["2018-11-20",121.3402,122.4152,119.7732,120.2469,521200.0],["2018-11-21",120.3745,122.8069,120.3745,121.1853,312300.0],["2018-11-23",119.6366,121.3493,118.3429,119.7094,129300.0],["2018-11-26",120.5476,121.7866,120.0647,121.3948,212100.0],["2018-11-27",121.0031,121.0031,119.4179,120.1012,176500.0],["2018-11-28",120.3654,122.7432,119.6457,122.6338,185000.0],["2018-11-29",122.0781,123.2533,121.5953,122.4061,193600.0],["2018-11-30",121.9779,125.5856,121.9779,125.1756,449000.0],["2018-12-03",127.4258,129.8492,124.6472,126.8063,375900.0],["2018-12-04",126.6606,126.8337,122.3241,122.5245,459500.0],["2018-12-06",120.3745,123.0256,118.68,123.0256,409400.0],["2018-12-07",122.5245,124.8294,121.1397,121.7501,1168000.0],["2018-12-10",121.322,123.0438,120.5658,122.4243,760900.0],["2018-12-11",123.8911,125.0298,120.8573,121.659,259500.0],["2018-12-12",123.727,125.3396,122.9527,123.5448,315600.0],["2018-12-13",123.6451,124.2372,122.3423,122.9982,180200.0],["2018-12-14",121.6408,123.144,120.6022,120.7662,440700.0],["2018-12-17",120.83,121.1489,117.277,117.8054,397200.0],["2018-12-18",118.9897,120.174,116.8397,117.5594,444800.0],["2018-12-19",117.1494,118.3975,113.7604,114.5165,596900.0],["2018-12-20",113.6329,115.628,113.15,113.8242,481900.0],["2018-12-21",114.2706,116.5026,112.321,112.7036,610100.0],["2018-12-24",112.1114,112.1114,107.9116,108.0847,174200.0],["2018-12-26",108.6039,112.7309,107.2465,112.6671,272300.0],["2018-12-27",110.7358,114.3252,109.7154,114.2706,363600.0],["2018-12-28",114.8536,114.8536,112.4121,113.1136,457300.0],["2018-12-31",113.6966,115.1543,113.314,115.0267,309700.0],["2019-01-02",113.478,114.0884,111.9475,113.9244,268500.0],["2019-01-03",113.6146,113.7057,110.1072,110.6173,295300.0],["2019-01-04",112.8767,117.942,112.3665,117.8418,429400.0],["2019-01-07",117.9329,120.8391,117.3043,120.1012,589500.0],["2019-01-08",121.3584,122.98,121.158,122.898,420800.0],["2019-01-09",123.5358,124.2646,122.4243,123.4811,337700.0],["2019-01-10",122.9709,124.4923,122.0326,124.4195,281600.0],["2019-01-11",123.8364,124.711,122.5063,124.4104,276500.0],["2019-01-14",123.7066,124.3647,123.0578,123.2862,171600.0],["2019-01-15",123.3685,124.3464,121.9428,123.0578,202200.0],["2019-01-16",123.4142,124.9861,123.2223,124.1453,303100.0],["2019-01-17",123.6426,126.8779,123.6426,125.9731,430900.0],["2019-01-18",127.2618,129.1536,126.4301,128.6509,502100.0],["2019-01-22",127.1886,127.5725,124.7211,125.7538,306100.0],["2019-01-23",126.3935,127.2709,124.0813,124.2093,309300.0],["2019-01-24",124.4652,125.9823,124.0722,124.9861,297900.0],["2019-01-25",126.5032,127.2983,125.3517,125.443,263200.0],["2019-01-28",123.2314,124.849,122.8932,123.9716,379300.0],["2019-01-29",124.7119,127.2343,124.7119,127.1246,358400.0],["2019-01-30",119.9505,126.3295,118.8081,125.2968,545400.0],["2019-01-31",125.2329,126.7957,124.5109,125.9914,432200.0],["2019-02-01",125.8909,127.2435,125.3699,126.1833,265300.0],["2019-02-04",126.229,126.3753,125.6259,126.2382,203600.0],["2019-02-05",126.1194,126.9054,125.5254,126.4393,268500.0],["2019-02-06",125.9914,127.1886,125.9914,126.293,203700.0],["2019-02-07",125.3791,126.1102,124.5109,125.9822,354700.0],["2019-02-08",125.5161,128.0111,125.5161,127.9654,403400.0],["2019-02-11",128.1482,128.5138,127.4262,128.2762,280500.0],["2019-02-12",129.1078,132.0963,128.5412,130.6615,325700.0],["2019-02-13",131.1093,131.6942,129.638,129.7476,354200.0],["2019-02-14",129.117,130.6158,128.6235,128.9342,441000.0],["2019-02-15",129.6288,131.8039,129.3911,131.7125,260900.0],["2019-02-19",131.2281,132.1146,130.1862,130.2685,275000.0],["2019-02-20",130.3142,131.2007,129.9486,130.8442,214300.0],["2019-02-21",130.0857,130.5244,129.2906,130.1954,310100.0],["2019-02-22",130.6889,132.1969,130.168,132.1055,314400.0],["2019-02-25",132.7818,133.4215,132.0598,132.3614,312700.0],["2019-02-26",131.9044,132.6904,131.091,131.1824,233400.0],["2019-02-27",130.8899,132.7177,130.5701,132.4801,269900.0],["2019-02-28",132.2974,132.3431,130.9082,131.6942,278700.0],["2019-03-01",132.7726,132.9828,131.4475,132.3797,183200.0],["2019-03-04",133.2113,134.0429,131.877,133.0194,253300.0],["2019-03-05",133.0194,133.8784,132.0598,132.2791,369700.0],["2019-03-06",132.2516,133.6956,132.2516,132.5989,221500.0],["2019-03-07",132.6264,132.7909,130.5701,131.4292,196800.0],["2019-03-08",130.2685,130.9905,129.9578,130.6524,267700.0],["2019-03-11",130.6615,134.2257,130.6615,134.116,350400.0],["2019-03-12",134.1161,134.3263,133.129,133.3301,322900.0],["2019-03-13",133.8144,135.295,133.394,134.7283,399100.0],["2019-03-14",134.3171,134.7192,133.586,134.0429,375100.0],["2019-03-15",134.6187,135.8433,134.3262,135.0025,570100.0],["2019-03-18",135.0391,137.0862,134.838,137.068,357900.0],["2019-03-19",137.1136,137.6163,135.7428,136.346,307200.0],["2019-03-20",136.1997,137.0405,134.637,135.7702,257000.0],["2019-03-21",134.9203,139.1243,134.9203,138.5851,387600.0],["2019-03-22",138.4206,138.5668,135.0391,135.1944,319000.0],["2019-03-25",134.8838,136.1907,134.3628,135.094,189000.0],["2019-03-26",136.483,137.662,136.346,137.3878,208900.0],["2019-03-27",137.3879,138.3566,136.5471,137.0497,268400.0],["2019-03-28",137.1411,138.7496,137.0771,138.4114,151200.0],["2019-03-29",138.8135,139.5173,137.1228,138.6765,415600.0],["2019-04-01",139.828,142.6976,139.7091,142.3686,419800.0],["2019-04-02",142.4874,142.7982,141.2445,141.4913,216900.0],["2019-04-03",142.2133,143.4379,141.6467,142.1585,340500.0],["2019-04-04",142.4418,143.6847,141.6467,142.8804,266100.0],["2019-04-05",143.5019,143.8766,142.4509,142.8073,176400.0],["2019-04-08",142.4052,143.968,141.6649,143.8583,203900.0],["2019-04-09",142.7708,142.7708,140.9064,141.2263,267900.0],["2019-04-10",141.8385,142.524,141.3359,142.0031,149300.0],["2019-04-11",142.3412,144.1508,142.3321,143.9497,163200.0],["2019-04-12",145.3114,145.4028,143.6481,143.7304,294900.0],["2019-04-15",144.4249,144.4615,142.3595,142.7616,330400.0],["2019-04-16",143.1637,144.1416,142.0762,142.3686,571500.0],["2019-04-17",142.9627,143.1637,141.1349,141.1897,458600.0],["2019-04-18",141.8569,142.3321,140.6597,141.2171,391700.0],["2019-04-22",140.7419,141.3085,139.6909,140.3763,357500.0],["2019-04-23",140.6413,142.9261,140.486,142.7433,460500.0],["2019-04-24",142.9901,144.7905,142.6976,143.2186,427100.0],["2019-04-25",142.0579,143.045,139.8463,140.1205,440800.0],["2019-04-26",143.0267,145.7775,140.55,143.1089,736700.0],["2019-04-29",143.4014,143.968,142.4235,143.7578,441400.0],["2019-04-30",144.5072,145.6131,142.0762,143.1729,286300.0],["2019-05-01",143.4653,143.575,141.1531,141.1531,233900.0],["2019-05-02",140.6322,142.1767,140.1387,141.9756,351000.0],["2019-05-03",143.2552,143.9223,142.8165,142.9627,287300.0],["2019-05-06",140.5317,142.6885,140.3489,142.5697,493900.0],["2019-05-07",141.3634,141.7381,139.6452,140.486,384600.0],["2019-05-08",140.4677,141.6193,139.5721,140.2849,283800.0],["2019-05-09",139.0694,140.221,138.5851,139.7457,228600.0],["2019-05-10",139.1974,141.7655,137.6711,141.1897,231300.0],["2019-05-13",138.3383,138.6125,136.547,137.6072,235900.0],["2019-05-14",137.8357,139.0968,137.3787,138.119,260700.0],["2019-05-15",138.2013,140.8333,137.2873,140.2484,182600.0],["2019-05-16",141.0461,141.4312,140.0834,140.7068,194800.0],["2019-05-17",139.7808,139.955,138.0479,138.0937,225200.0],["2019-05-20",137.0117,139.2306,137.0117,138.4787,354500.0],["2019-05-21",139.9916,140.9269,139.7807,140.4959,180000.0],["2019-05-22",140.1659,140.5877,138.9372,139.2032,183800.0],["2019-05-23",137.681,138.4146,135.9389,138.2128,217300.0],["2019-05-24",139.4323,140.5509,139.1756,140.2117,277000.0],["2019-05-28",140.3767,141.2386,138.6988,138.9005,450500.0],["2019-05-29",138.0386,140.7068,138.0386,139.0472,352500.0],["2019-05-30",139.0473,141.0736,139.0473,139.6983,276500.0],["2019-05-31",138.6805,141.0185,138.0386,140.0191,355600.0],["2019-06-03",139.9641,141.5962,139.1756,140.7527,291200.0],["2019-06-04",142.0455,144.4936,141.4037,144.4294,210600.0],["2019-06-05",144.9979,145.7681,142.073,144.9704,399000.0],["2019-06-06",144.8695,145.4197,143.4025,145.1263,181600.0],["2019-06-07",146.3091,148.5188,145.493,148.152,599400.0],["2019-06-10",148.7205,149.885,147.6478,149.5182,432900.0],["2019-06-11",150.8477,151.948,148.4821,148.6197,337100.0],["2019-06-12",148.5554,149.7199,146.1073,146.9784,331000.0],["2019-06-13",147.5102,147.556,145.1446,146.9509,281100.0],["2019-06-14",146.9051,147.0426,144.9704,146.4099,288100.0],["2019-06-17",146.6483,147.2443,145.5389,146.5933,307000.0],["2019-06-18",147.9686,149.9491,147.5377,149.3531,428300.0],["2019-06-19",149.7016,150.4076,148.2712,150.4076,284600.0],["2019-06-20",152.0305,152.3147,150.9119,152.3147,530300.0],["2019-06-21",151.4895,153.7634,150.6368,153.6167,756300.0],["2019-06-24",154.2861,154.2861,151.893,152.0855,384700.0],["2019-06-25",152.4706,154.3227,151.4803,153.5067,542600.0],["2019-06-26",153.6076,154.9371,153.1399,154.2769,461600.0],["2019-06-27",154.552,155.8723,153.8551,155.4964,505900.0],["2019-06-28",156.2849,158.192,155.0746,157.8345,1175400.0],["2019-07-01",159.3932,159.3932,157.6236,158.9622,413800.0],["2019-07-02",158.6321,158.6321,157.4585,158.1187,275200.0],["2019-07-03",158.8338,158.9071,157.8894,158.6871,104200.0],["2019-07-05",157.8619,158.2012,155.4322,157.4585,349500.0],["2019-07-08",156.4132,157.0092,155.8906,156.4591,322300.0],["2019-07-09",155.7348,155.8998,154.5061,155.8539,251800.0],["2019-07-10",156.8258,157.6877,154.5978,154.9645,397500.0],["2019-07-11",154.4144,155.1296,152.7915,155.0837,335600.0],["2019-07-12",155.588,156.9267,155.0837,156.6333,298100.0],["2019-07-15",156.3574,156.8172,154.4907,155.5758,204900.0],["2019-07-16",155.2815,156.5322,154.647,154.8217,328300.0],["2019-07-17",154.6194,155.2355,152.1733,152.4216,502300.0],["2019-07-18",152.4952,152.6515,150.3066,151.64,624800.0],["2019-07-19",152.3572,153.424,151.2078,151.2354,462600.0],["2019-07-22",151.456,152.4308,150.7755,151.502,385700.0],["2019-07-23",153.1388,154.3711,152.302,153.5159,409400.0],["2019-07-24",152.7066,153.9849,151.0698,153.2492,338700.0],["2019-07-25",153.4148,153.8654,151.548,151.9435,444400.0],["2019-07-26",154.3252,156.1367,152.6515,155.2355,628700.0],["2019-07-29",155.1803,155.1803,153.5067,153.9757,499000.0],["2019-07-30",152.9274,156.2838,152.0354,156.1091,405500.0],["2019-07-31",155.4102,156.4494,153.4791,154.693,419200.0],["2019-08-01",155.5757,156.762,153.5159,154.5918,707300.0],["2019-08-02",150.8123,151.7227,148.2191,148.5869,1392400.0],["2019-08-05",146.15,146.4259,142.1406,143.3913,708000.0],["2019-08-06",144.2649,146.8765,143.8602,146.7477,719900.0],["2019-08-07",144.9086,146.1224,143.2809,145.4052,986800.0],["2019-08-08",146.1592,149.672,146.0305,149.0835,17655100.0],["2019-08-09",147.9616,150.702,146.3799,149.0007,739200.0],["2019-08-12",148.5501,150.4261,147.9248,149.1478,556500.0],["2019-08-13",149.2674,152.9641,148.7156,151.4284,750800.0],["2019-08-14",149.295,150.3985,147.2627,147.9248,491300.0],["2019-08-15",148.2007,149.6996,147.4283,148.7617,470300.0],["2019-08-16",149.8468,151.1066,149.5893,150.8124,463900.0],["2019-08-19",152.9182,152.9182,150.8675,152.2377,382300.0],["2019-08-20",151.5572,152.4032,150.4537,151.5204,423600.0],["2019-08-21",152.9274,153.4883,152.2744,152.5227,271900.0],["2019-08-22",152.8446,153.3596,151.2629,151.6032,295400.0],["2019-08-23",150.9686,151.4376,147.2167,147.6397,498200.0],["2019-08-26",148.8168,149.6261,146.3983,147.7777,395400.0],["2019-08-27",149.111,150.0674,148.1271,149.5341,517100.0],["2019-08-28",148.8536,150.1134,147.7409,149.7364,389600.0],["2019-08-29",151.5021,152.5504,150.5273,152.0262,376700.0],["2019-08-30",153.2952,154.1136,150.564,151.4652,499100.0],["2019-09-03",150.4813,150.8583,147.4835,148.2927,459500.0],["2019-09-04",149.9571,150.2514,148.5501,149.856,304900.0],["2019-09-05",151.2169,155.3183,151.2169,155.1436,562800.0],["2019-09-06",155.3643,156.008,154.5827,155.2724,441100.0],["2019-09-09",155.4103,155.8701,153.3412,154.4263,363200.0],["2019-09-10",154.4355,154.4355,151.6124,152.863,469500.0],["2019-09-11",153.2124,154.2056,151.7595,154.1964,397700.0],["2019-09-12",154.5183,156.0816,154.1412,155.8792,350000.0],["2019-09-13",156.808,158.0955,156.1275,157.1391,398400.0],["2019-09-16",156.6885,158.5368,156.1551,157.7368,341200.0],["2019-09-17",157.2402,158.8955,156.6701,157.6356,345700.0],["2019-09-18",156.6885,156.8264,154.7114,156.7069,394800.0],["2019-09-19",156.4034,157.2034,153.1848,153.2676,489600.0],["2019-09-20",154.0676,154.6286,151.0882,151.125,1870500.0],["2019-09-23",150.2789,151.6399,149.4329,150.4445,542800.0],["2019-09-24",151.1341,151.6491,148.5869,149.3134,570400.0],["2019-09-25",149.1663,151.3457,148.7984,150.9686,320200.0],["2019-09-26",150.8399,151.2997,150.1042,150.6744,273200.0],["2019-09-27",151.7595,152.9274,150.6376,151.3089,294900.0],["2019-09-30",151.2905,152.1917,150.0307,150.702,323200.0],["2019-10-01",151.5388,152.2009,146.4719,146.7018,262100.0],["2019-10-02",145.4235,145.681,142.8303,144.1453,410400.0],["2019-10-03",143.6027,145.0189,142.1958,144.8442,314200.0],["2019-10-04",144.8166,145.9385,144.3292,145.7913,311100.0],["2019-10-07",145.1752,145.2488,143.3453,143.5844,556800.0],["2019-10-08",141.9015,141.9383,139.8416,140.0623,590400.0],["2019-10-09",141.5337,142.5636,140.5038,141.4969,398600.0],["2019-10-10",141.6164,144.697,141.6164,143.52,308700.0],["2019-10-11",145.2304,149.1203,145.2304,146.619,393400.0],["2019-10-14",145.8557,145.9661,144.4304,144.6603,363400.0],["2019-10-15",144.771,146.819,144.402,146.2378,294400.0],["2019-10-16",145.7673,146.5976,144.8356,145.2046,344700.0],["2019-10-17",146.0533,148.0644,146.0533,147.2433,266800.0],["2019-10-18",146.7636,148.4888,146.6068,147.9168,371700.0],["2019-10-21",148.7378,149.1806,146.7913,146.9942,316300.0],["2019-10-22",146.6068,148.0828,145.9703,146.8098,323800.0],["2019-10-23",146.8005,147.9075,145.6197,146.6621,319400.0],["2019-10-24",147.437,147.437,144.9831,145.6012,282500.0],["2019-10-25",145.5367,147.5754,145.0846,146.4223,482200.0],["2019-10-28",147.3632,147.8706,146.5145,147.0127,306200.0],["2019-10-29",146.2932,150.0017,146.2932,149.7065,574900.0],["2019-10-30",148.1013,151.1271,143.7285,144.1344,758700.0],["2019-10-31",143.3318,143.6732,142.4001,143.4794,551600.0],["2019-11-01",144.6234,146.7175,144.2174,146.7175,505200.0],["2019-11-04",147.8983,148.4518,147.1419,147.7876,433300.0],["2019-11-05",147.9629,148.7563,147.068,148.1013,426600.0],["2019-11-06",147.6585,148.2489,146.3208,147.2895,282900.0],["2019-11-07",147.8245,149.4574,147.8061,147.9537,482100.0],["2019-11-08",147.723,148.9315,146.4223,147.2525,219600.0],["2019-11-11",145.9425,148.4057,145.9425,148.3411,309600.0],["2019-11-12",148.4426,150.2323,148.0644,148.9869,567300.0],["2019-11-13",148.0367,149.5496,147.8337,149.1529,626700.0],["2019-11-14",148.7932,149.8633,148.0552,149.2083,335400.0],["2019-11-15",149.9095,151.3763,148.867,149.5035,553800.0],["2019-11-18",148.7563,149.4297,148.0552,148.6917,316600.0],["2019-11-19",149.3467,150.0755,148.6456,149.9648,397300.0],["2019-11-20",149.9002,150.2323,147.5385,149.4574,635300.0],["2019-11-21",149.4666,149.4666,147.76,148.4703,368100.0],["2019-11-22",149.1437,149.1437,147.391,148.0552,325700.0],["2019-11-25",148.5717,149.5312,148.1289,148.461,435200.0],["2019-11-26",148.5256,149.4574,147.926,149.3375,438400.0],["2019-11-27",150.14,150.6566,148.9131,150.6566,279900.0],["2019-11-29",150.3061,150.7212,149.4205,150.1308,191600.0],["2019-12-02",150.5275,150.5552,147.7784,147.7784,436600.0],["2019-12-03",146.2931,146.3669,144.9001,145.6012,653000.0],["2019-12-04",146.4776,147.8245,145.1492,145.1676,596200.0],["2019-12-05",145.7212,147.8983,145.7212,147.8522,373000.0],["2019-12-06",149.771,151.5884,149.4481,150.5828,541000.0],["2019-12-09",149.9463,150.7305,149.7711,150.2046,513900.0],["2019-12-10",150.4353,151.1179,149.688,150.4906,340400.0],["2019-12-11",150.8965,151.3947,150.6474,151.2655,295900.0],["2019-12-12",151.2655,154.1253,150.6659,153.9316,349900.0],["2019-12-13",153.5257,155.1216,153.2489,154.4021,370300.0],["2019-12-16",155.4538,155.4538,153.8302,154.2453,502700.0],["2019-12-17",154.9556,156.1548,154.522,156.081,400900.0],["2019-12-18",156.118,156.201,154.236,155.9058,505000.0],["2019-12-19",156.1179,156.1179,154.153,154.9832,443500.0],["2019-12-20",155.7674,158.0921,155.2231,158.0921,1242500.0],["2019-12-23",158.6088,160.4723,157.6586,159.928,473300.0],["2019-12-24",159.9926,159.9926,158.3689,158.5719,82900.0],["2019-12-26",158.9686,159.5867,158.2121,159.3468,134900.0],["2019-12-27",159.6881,159.7342,158.701,159.2453,147400.0],["2019-12-30",159.4298,159.5036,158.5073,158.9778,154700.0],["2019-12-31",158.5534,159.2914,158.0829,158.6733,307600.0],["2020-01-02",159.439,159.8911,157.8892,159.8726,326500.0],["2020-01-03",157.6678,159.4851,157.225,159.3744,309100.0],["2020-01-06",159.0055,159.5682,157.5018,159.5405,289700.0],["2020-01-07",159.0147,159.0885,157.4464,157.5755,372700.0],["2020-01-08",157.9353,159.3652,157.3634,158.8394,357200.0],["2020-01-09",159.6051,160.8874,159.2453,160.4169,243000.0],["2020-01-10",160.666,160.666,158.3966,158.7379,258300.0],["2020-01-13",159.2269,160.5737,158.9686,159.9095,309400.0],["2020-01-14",159.7892,160.7884,158.9473,159.558,309300.0],["2020-01-15",159.7892,161.4176,159.5764,160.1685,264300.0],["2020-01-16",161.2418,162.5556,160.4739,162.5278,364000.0],["2020-01-17",163.1939,163.4807,162.167,162.6943,333700.0],["2020-01-21",161.8062,162.8054,161.5101,161.7784,350800.0],["2020-01-22",162.6481,163.4067,159.8725,160.0576,344400.0],["2020-01-23",159.4469,160.955,158.7161,160.7422,406700.0],["2020-01-24",161.0938,161.0938,158.2257,159.2619,237300.0],["2020-01-27",156.7176,158.0036,155.8942,157.0784,477500.0],["2020-01-28",157.9111,159.8447,157.3282,158.4662,490000.0],["2020-01-29",159.2527,161.0198,158.7901,159.2619,261400.0],["2020-01-30",150.0563,155.08,146.8181,153.5072,864400.0],["2020-01-31",152.4155,153.1834,150.8889,151.5921,486500.0],["2020-02-03",152.7393,154.5342,152.3507,152.7115,382700.0],["2020-02-04",155.1448,157.2357,155.0523,156.4401,515800.0],["2020-02-05",157.5503,158.8548,156.8194,157.6706,547200.0],["2020-02-06",158.1887,158.605,155.9682,158.3829,332900.0],["2020-02-07",157.4578,158.7253,157.097,158.531,490600.0],["2020-02-10",157.8278,161.7229,157.8278,161.4176,348200.0],["2020-02-11",161.5749,164.739,161.5749,162.8794,313400.0],["2020-02-12",163.601,164.813,163.0181,163.5825,350000.0],["2020-02-13",162.5001,163.2958,161.3621,161.6212,289700.0],["2020-02-14",161.6951,162.2318,161.0105,161.7136,426500.0],["2020-02-18",161.2418,162.4538,160.3074,161.8617,301600.0],["2020-02-19",162.6851,162.8331,160.5479,160.5571,283100.0],["2020-02-20",160.1408,161.9727,159.7245,160.5942,344800.0],["2020-02-21",159.7337,160.8717,158.9288,160.3814,231300.0],["2020-02-24",155.8942,157.8463,155.1725,156.7639,390700.0],["2020-02-25",157.393,157.4022,149.8249,150.6576,454100.0],["2020-02-26",151.7679,152.212,147.3825,147.3917,555100.0],["2020-02-27",144.2646,147.0772,140.7674,140.7674,666500.0],["2020-02-28",136.6041,140.6101,134.6797,136.9279,979200.0],["2020-03-02",138.1769,142.2384,137.4367,141.5908,1001400.0],["2020-03-03",141.7666,144.4774,137.6865,138.2416,600400.0],["2020-03-04",140.7859,142.738,138.6672,142.3865,556600.0],["2020-03-05",138.8985,140.0457,136.8168,137.1221,640700.0],["2020-03-06",133.0883,135.6511,131.8393,135.2995,508600.0],["2020-03-09",125.7793,130.285,122.865,125.5388,929200.0],["2020-03-10",129.4801,133.6989,126.7045,133.6434,774800.0],["2020-03-11",129.8409,130.211,123.9475,124.7801,504300.0],["2020-03-12",116.2869,125.0762,113.3171,113.9277,1103600.0],["2020-03-13",121.0979,121.0979,112.8359,121.0609,1185500.0],["2020-03-16",107.9417,114.2237,106.4059,107.0443,816000.0],["2020-03-17",109.4775,116.8975,108.3951,116.5367,959700.0],["2020-03-18",101.6874,110.6432,96.7377,105.4715,1052100.0],["2020-03-19",104.8978,115.5745,103.2232,114.1312,1286100.0],["2020-03-20",116.0279,116.0279,106.2116,107.7659,1066600.0],["2020-03-23",106.998,111.2631,101.5117,106.0728,944900.0],["2020-03-24",111.3279,112.3549,107.5624,111.0133,1354000.0],["2020-03-25",110.8746,115.7133,109.6718,110.4305,1326700.0],["2020-03-26",111.4667,117.943,108.2655,116.3979,1468000.0],["2020-03-27",113.4836,124.151,112.5214,121.3661,860200.0],["2020-03-30",122.5412,127.3059,117.943,126.6398,940900.0],["2020-03-31",128.3329,130.174,125.0854,127.7777,1064300.0],["2020-04-01",122.8187,125.2057,120.9591,123.235,1031200.0],["2020-04-02",122.754,127.9905,122.754,126.1772,971300.0],["2020-04-03",124.9189,128.9712,124.9189,128.1478,852300.0],["2020-04-06",132.5424,135.0312,131.8948,133.1901,1056600.0],["2020-04-07",136.9648,139.7589,134.8554,135.1607,902100.0],["2020-04-08",134.9017,141.1467,134.2818,139.7034,571600.0],["2020-04-09",141.2392,143.6632,139.3426,140.1845,573000.0],["2020-04-13",140.24,141.341,134.4114,135.6604,470200.0],["2020-04-14",138.8615,140.7119,137.816,138.9818,537700.0],["2020-04-15",135.2995,136.2617,132.561,134.5224,451700.0],["2020-04-16",134.7074,136.2062,132.4129,135.8454,496400.0],["2020-04-17",139.028,142.1367,138.917,141.304,550500.0],["2020-04-20",139.3056,141.637,137.1961,140.24,389100.0],["2020-04-21",137.0018,139.102,135.7251,137.5107,457400.0],["2020-04-22",140.3603,141.0819,136.5485,140.314,415800.0],["2020-04-23",140.166,143.7465,139.9995,140.9617,536400.0],["2020-04-24",135.4198,142.6733,132.8848,141.2947,772500.0],["2020-04-27",143.1914,145.5321,141.5723,144.5977,543300.0],["2020-04-28",146.6423,149.9915,144.3109,145.9762,496000.0],["2020-04-29",148.0301,149.5567,145.1158,146.0687,470500.0],["2020-04-30",144.5329,144.5607,141.526,142.1367,660300.0],["2020-05-01",140.2862,141.5815,138.5006,139.9717,362400.0],["2020-05-04",138.7782,139.4906,136.4005,139.3611,406300.0],["2020-05-05",141.3317,142.3587,140.1568,140.4251,346700.0],["2020-05-06",140.9802,141.6371,139.0095,140.3511,512400.0],["2020-05-07",142.5715,143.5984,141.452,141.9238,448200.0],["2020-05-08",144.1628,146.1519,142.1274,143.1266,479500.0],["2020-05-11",141.6371,142.3865,139.5739,142.0719,491900.0],["2020-05-12",142.442,142.442,136.9278,136.9926,347500.0],["2020-05-13",136.6225,137.705,133.5139,135.8176,573800.0],["2020-05-14",134.0723,138.547,131.6957,138.352,752900.0],["2020-05-15",137.5258,141.9354,137.3308,137.7857,2239500.0],["2020-05-18",141.5362,144.4791,141.5362,143.5508,452700.0],["2020-05-19",143.1609,144.2656,140.1159,140.3201,445600.0],["2020-05-20",141.9726,143.6622,141.1185,141.4527,402200.0],["2020-05-21",141.0535,141.5827,138.9647,140.7007,376800.0],["2020-05-22",140.6915,141.0535,138.1571,139.6703,383200.0],["2020-05-26",143.1516,145.7788,142.6874,143.9778,398900.0],["2020-05-27",146.113,147.9047,144.3492,147.8026,509000.0],["2020-05-28",149.1673,149.4458,145.7417,146.1873,657700.0],["2020-05-29",145.686,148.2204,144.5998,147.9511,538100.0],["2020-06-01",148.0811,148.9631,145.7603,146.7907,361100.0],["2020-06-02",147.4034,148.4618,146.3544,148.4432,475800.0],["2020-06-03",149.8821,154.3011,149.6129,153.9761,657700.0],["2020-06-04",152.6208,152.6208,150.6898,152.2123,484400.0],["2020-06-05",155.3966,155.7772,152.0174,155.3037,469600.0],["2020-06-08",155.183,157.0583,153.5863,154.9045,545800.0],["2020-06-09",153.2428,154.0226,150.2814,150.4949,501500.0],["2020-06-10",150.8662,151.5996,148.2761,148.7031,416200.0],["2020-06-11",144.9619,145.0733,140.2087,140.2923,656400.0],["2020-06-12",144.3677,144.3677,138.5377,141.6569,592800.0],["2020-06-15",138.5655,142.9845,137.8136,141.7776,456100.0],["2020-06-16",146.0017,147.1992,141.9541,143.885,351100.0],["2020-06-17",144.6091,145.2775,143.1052,143.5972,322000.0],["2020-06-18",142.8638,144.0057,141.4063,142.1397,308100.0],["2020-06-19",145.0361,145.0361,140.9143,142.2604,552700.0],["2020-06-22",140.8864,143.5044,139.8374,142.446,392900.0],["2020-06-23",143.9036,144.7762,143.1423,143.2444,447500.0],["2020-06-24",141.8612,141.8612,137.7857,138.1013,426100.0],["2020-06-25",138.0457,141.3877,135.3999,141.2856,559300.0],["2020-06-26",140.7379,144.4327,140.6451,143.6715,1808600.0],["2020-06-29",144.6741,144.8691,142.4925,143.328,412000.0],["2020-06-30",142.8359,147.6355,142.4368,146.7164,411100.0],["2020-07-01",146.9114,147.1157,144.1542,144.6741,264100.0],["2020-07-02",146.1687,148.536,145.6396,146.5772,347200.0],["2020-07-06",148.861,149.1766,146.9021,148.5639,350200.0],["2020-07-07",147.5148,149.1116,146.3265,146.9857,229400.0],["2020-07-08",147.06,147.7005,145.4632,146.5029,180000.0],["2020-07-09",145.6953,147.0414,144.0428,145.9274,315100.0],["2020-07-10",145.9738,146.4008,144.6555,145.6953,252300.0],["2020-07-13",146.6701,149.975,146.6701,148.0162,345600.0],["2020-07-14",147.682,151.5903,147.6355,151.1261,373100.0],["2020-07-15",153.0258,156.881,152.0759,156.5551,600000.0],["2020-07-16",156.2198,157.5142,155.5121,156.8717,332900.0],["2020-07-17",158.0078,158.6131,156.5924,157.9054,327200.0],["2020-07-20",157.5607,158.5385,155.6331,157.3559,343000.0],["2020-07-21",157.8029,160.0564,157.3838,158.4454,417200.0],["2020-07-22",158.4454,159.9167,157.6353,157.6911,467100.0],["2020-07-23",158.6037,160.5034,157.9705,159.1531,511200.0],["2020-07-24",158.6224,158.6224,153.6869,156.136,622200.0],["2020-07-27",156.9462,159.2649,155.6146,157.896,503300.0],["2020-07-28",157.5794,157.8588,153.9756,154.0036,282500.0],["2020-07-29",154.9348,156.2571,154.4971,155.1396,266700.0],["2020-07-30",153.5938,154.255,151.4148,153.2772,332700.0],["2020-07-31",152.9978,153.7614,151.5824,153.4821,302800.0],["2020-08-03",154.1898,156.0429,153.9849,154.8509,350800.0],["2020-08-04",154.0594,154.6088,153.0258,153.6963,225500.0],["2020-08-05",154.5437,155.8474,154.4133,154.7206,332400.0],["2020-08-06",154.6461,155.1583,153.2586,155.0652,201300.0],["2020-08-07",155.1955,156.0336,154.3109,156.015,365700.0],["2020-08-10",155.717,159.4698,155.717,159.4325,461000.0],["2020-08-11",160.1682,163.8558,159.6467,162.0492,499400.0],["2020-08-12",163.1574,165.4016,162.2727,164.8056,407000.0],["2020-08-13",163.7533,163.7533,161.6953,162.8314,276700.0],["2020-08-14",161.863,164.8987,161.5091,164.5448,429300.0],["2020-08-17",164.5076,164.936,162.1889,162.8314,295500.0],["2020-08-18",162.7849,164.9918,162.7849,164.4145,377200.0],["2020-08-19",165.0291,165.355,163.3157,163.6974,300900.0],["2020-08-20",162.4869,164.1817,161.6395,164.1537,370400.0],["2020-08-21",164.2469,167.2267,163.744,166.547,637100.0],["2020-08-24",166.7053,168.6701,166.5656,168.1673,337700.0],["2020-08-25",168.4559,168.6329,166.7891,167.3385,480600.0],["2020-08-26",167.1802,168.1672,166.1093,167.6178,280900.0],["2020-08-27",168.2045,168.7819,166.3886,166.4445,335500.0],["2020-08-28",166.4352,168.4559,165.4109,168.4466,284700.0],["2020-08-31",168.2604,168.2604,166.6587,167.832,361800.0],["2020-09-01",167.1988,170.0017,166.5097,169.5548,234200.0],["2020-09-02",169.8807,172.4415,169.4616,171.501,319100.0],["2020-09-03",171.7896,171.7896,166.6587,167.7575,328800.0],["2020-09-04",170.1507,170.5977,164.7311,165.4016,440500.0],["2020-09-08",164.6938,166.6307,162.0119,163.9023,368700.0],["2020-09-09",165.0291,168.9774,164.0792,167.3292,282800.0],["2020-09-10",167.4875,168.1114,165.1315,165.1967,353700.0],["2020-09-11",166.1186,169.0612,165.7275,168.6608,356400.0],["2020-09-14",169.3127,171.948,168.9402,171.4358,360700.0],["2020-09-15",171.5289,173.7918,171.5289,173.4007,304300.0],["2020-09-16",174.3412,175.1979,172.9071,173.6335,357900.0],["2020-09-17",172.5626,175.2258,170.5325,173.6893,383700.0],["2020-09-18",173.3541,174.6019,172.1621,173.2423,572500.0],["2020-09-21",170.9423,171.4917,164.3586,165.9882,499000.0],["2020-09-22",166.7425,168.3535,165.3177,167.9344,395300.0],["2020-09-23",167.7296,169.0985,164.2655,164.3679,275300.0],["2020-09-24",164.787,167.4503,163.5112,165.532,251500.0],["2020-09-25",164.6659,167.4874,163.8185,166.7145,342100.0],["2020-09-28",168.428,170.8491,168.3907,168.847,214300.0],["2020-09-29",168.2511,170.1042,168.2511,169.2475,201700.0],["2020-09-30",170.2904,171.1658,167.9345,169.8621,494700.0],["2020-10-01",171.4358,172.4695,164.9453,165.8672,351700.0],["2020-10-02",164.3772,169.2009,164.1072,167.5434,228700.0],["2020-10-05",169.1543,171.0913,169.1543,170.3277,166000.0],["2020-10-06",170.3743,174.0526,169.4151,171.1565,277700.0],["2020-10-07",172.8885,176.3247,172.7861,176.1664,344000.0],["2020-10-08",176.9486,177.8239,176.1012,176.93,333500.0],["2020-10-09",177.3676,178.1964,175.915,177.3118,258400.0],["2020-10-12",177.6377,177.6377,172.218,176.1664,497300.0],["2020-10-13",175.319,176.1571,172.1342,173.3914,321000.0],["2020-10-14",172.8778,176.7714,172.5603,175.679,408800.0],["2020-10-15",174.2877,177.1916,173.1392,177.0515,411800.0],["2020-10-16",177.9106,180.3382,177.9106,179.9554,1249900.0],["2020-10-19",180.5437,180.9545,175.9778,177.1636,329600.0],["2020-10-20",178.0786,181.4213,178.0319,178.2841,372300.0],["2020-10-21",178.4708,180.7584,177.7612,177.8265,303800.0],["2020-10-22",178.256,179.5913,176.4633,176.538,287700.0],["2020-10-23",177.8359,179.0964,176.4913,178.9283,298200.0],["2020-10-26",177.5557,177.8639,174.4558,177.481,299100.0],["2020-10-27",176.8181,177.5091,173.6248,173.6715,527300.0],["2020-10-28",164.8385,168.0692,160.8702,161.1317,1125000.0],["2020-10-29",161.281,162.2147,156.6124,157.5462,1167100.0],["2020-10-30",157.957,159.1148,155.4733,159.0961,683000.0],["2020-11-02",161.5051,166.986,161.0196,166.9113,648900.0],["2020-11-03",168.9936,172.0562,166.9768,168.4614,505200.0],["2020-11-04",169.9459,169.9459,165.1279,165.1746,319900.0],["2020-11-05",167.6117,169.6939,165.24,165.987,504600.0],["2020-11-06",165.6509,171.3465,164.9132,170.889,437100.0],["2020-11-09",178.6949,183.5316,175.1655,175.3615,717100.0],["2020-11-10",176.3979,184.4092,174.9693,182.9713,702900.0],["2020-11-11",183.2141,183.2141,177.9666,178.7509,438300.0],["2020-11-12",177.9105,178.3494,174.353,176.5099,422300.0],["2020-11-13",178.1346,181.0198,176.8648,180.3662,373800.0],["2020-11-16",182.6445,184.3905,180.7677,184.1851,371900.0],["2020-11-17",183.3915,184.7361,181.2533,184.1198,360400.0],["2020-11-18",183.5969,186.2766,182.2243,184.3719,477800.0],["2020-11-19",183.849,184.5119,181.2999,183.074,274400.0],["2020-11-20",182.934,182.934,179.7313,181.1132,407900.0],["2020-11-23",182.0749,182.6725,179.9834,180.5623,407300.0],["2020-11-24",181.7388,182.9526,179.8433,181.5987,486600.0],["2020-11-25",181.8695,181.8695,177.3036,178.9657,514400.0],["2020-11-27",180.0207,180.609,178.3401,179.6099,95700.0],["2020-11-30",178.6482,180.4409,177.2289,180.3475,437800.0],["2020-12-01",183.018,185.6044,181.8602,182.2057,552700.0],["2020-12-02",181.3467,182.4391,177.0702,177.2943,532100.0],["2020-12-03",177.3503,179.0497,176.5193,177.6491,275100.0],["2020-12-04",178.8069,180.4036,178.6108,180.0021,285700.0],["2020-12-07",179.9461,180.0021,177.5744,178.2654,192600.0],["2020-12-08",177.1822,182.6912,177.1822,181.2159,350500.0],["2020-12-09",181.384,182.2523,179.4418,181.5707,310500.0],["2020-12-10",181.2252,181.9069,178.3867,179.1524,329000.0],["2020-12-11",178.3587,180.6183,177.5651,180.1421,304300.0],["2020-12-14",181.2626,182.7752,179.8153,179.8993,416500.0],["2020-12-15",181.0292,184.5773,181.0292,183.3821,454800.0],["2020-12-16",183.2234,183.5315,181.3373,182.4391,284000.0],["2020-12-17",182.7565,185.539,182.7565,184.764,269500.0],["2020-12-18",184.8854,186.1833,182.7939,185.3896,663700.0],["2020-12-21",182.9807,185.343,179.8714,185.1842,369200.0],["2020-12-22",184.4652,185.1002,182.5324,183.3728,394700.0],["2020-12-23",183.3354,184.5959,181.4306,181.8975,265000.0],["2020-12-24",181.9816,183.5315,180.1048,183.5315,152900.0],["2020-12-28",184.4093,185.6978,182.5792,182.9247,132800.0],["2020-12-29",183.4102,184.2319,180.2636,182.2897,179400.0],["2020-12-30",183.2047,184.2225,182.7565,183.5969,210500.0],["2020-12-31",183.8397,186.23,182.9806,185.9965,290000.0],["2021-01-04",185.6604,185.9872,181.0572,182.3644,339500.0],["2021-01-05",182.5045,184.5867,181.2813,182.0096,252700.0],["2021-01-06",184.5119,189.7408,183.5409,188.779,516900.0],["2021-01-07",188.807,194.8295,188.807,194.4374,379900.0],["2021-01-08",193.9798,195.1003,190.6278,193.2048,250600.0],["2021-01-11",191.8323,195.4831,191.8323,194.7455,326400.0],["2021-01-12",195.4551,197.6774,193.4196,194.5401,317600.0],["2021-01-13",193.5573,193.5573,189.3736,189.9258,290800.0],["2021-01-14",187.0898,189.2425,186.0228,186.5188,400600.0],["2021-01-15",185.2928,185.3396,180.6317,181.6144,488800.0],["2021-01-19",182.6627,184.2725,180.8843,181.0434,630400.0],["2021-01-20",182.2508,186.706,182.073,185.5829,847200.0],["2021-01-21",185.3021,186.9681,181.1371,183.009,408900.0],["2021-01-22",182.6252,185.0026,181.3055,183.9543,401400.0],["2021-01-25",183.0745,184.9932,180.4538,181.6987,480200.0],["2021-01-26",182.9622,183.4582,179.0311,181.0434,225200.0],["2021-01-27",178.5819,180.042,174.3326,176.27,421900.0],["2021-01-28",178.8159,180.6785,176.5415,176.6913,378800.0],["2021-01-29",175.9706,176.6444,173.3686,174.2671,549800.0],["2021-02-01",175.8769,179.2464,174.6789,177.2902,306500.0],["2021-02-02",179.1809,182.8592,178.1513,181.3898,532500.0],["2021-02-03",181.3149,183.0184,180.4819,182.3164,480300.0],["2021-02-04",183.4021,189.7292,175.9986,177.4774,729900.0],["2021-02-05",178.3572,182.672,178.3572,180.0326,1101700.0],["2021-02-08",180.875,186.6218,179.4149,185.7233,870100.0],["2021-02-09",185.8262,186.7154,183.4208,184.909,433000.0],["2021-02-10",186.1632,187.4268,185.5174,186.5938,359800.0],["2021-02-11",187.1366,187.408,184.1977,185.3208,484800.0],["2021-02-12",184.6843,187.1459,184.5252,187.071,353300.0],["2021-02-16",187.305,189.8883,184.6469,184.6563,450000.0],["2021-02-17",184.207,184.207,180.3321,181.109,533400.0],["2021-02-18",180.6971,181.3149,178.7223,181.2213,349000.0],["2021-02-19",182.7001,185.2647,181.9982,184.1509,364500.0],["2021-02-22",182.7002,185.3115,182.1199,184.6657,360900.0],["2021-02-23",185.2366,187.1179,182.4568,184.207,530200.0],["2021-02-24",183.7484,186.9775,183.477,185.2553,353800.0],["2021-02-25",184.7499,186.1913,183.3927,184.4878,262500.0],["2021-02-26",184.9464,184.9839,182.0824,182.672,343000.0],["2021-03-01",183.9169,189.439,183.9169,187.1085,267300.0],["2021-03-02",187.1928,187.7824,184.909,186.9775,282400.0],["2021-03-03",187.305,188.138,186.0977,186.4252,248600.0],["2021-03-04",185.6952,186.3878,180.2198,182.6346,351300.0],["2021-03-05",184.6376,185.6297,179.1247,185.2834,412800.0],["2021-03-08",186.21,188.6435,184.7967,186.0134,548600.0],["2021-03-09",185.8169,188.84,184.8903,184.9839,291600.0],["2021-03-10",184.8996,187.8573,184.7218,187.4174,558400.0],["2021-03-11",187.8105,189.8977,186.0508,186.2848,310600.0],["2021-03-12",187.1647,187.1647,184.0854,186.5844,387600.0],["2021-03-15",186.7809,190.4405,185.377,190.4312,318800.0],["2021-03-16",190.0194,190.5248,184.4504,186.0134,529200.0],["2021-03-17",186.238,186.8371,182.906,184.5907,691600.0],["2021-03-18",184.4972,187.8105,183.9075,187.5859,455900.0],["2021-03-19",186.9119,187.5952,185.3114,186.3878,712100.0],["2021-03-22",185.4893,185.8543,181.7548,185.4706,515800.0],["2021-03-23",184.338,186.9587,183.7858,185.2085,376700.0],["2021-03-24",185.845,190.478,185.845,188.4469,337800.0],["2021-03-25",188.2223,189.2425,185.4799,188.7184,393500.0],["2021-03-26",189.9632,193.5573,189.7385,193.3233,211700.0],["2021-03-29",192.1065,196.2248,191.4888,194.8115,299700.0],["2021-03-30",195.9534,197.6568,194.8864,196.983,426000.0],["2021-03-31",197.5445,198.7519,195.2046,195.916,443900.0],["2021-04-01",196.1593,198.8267,193.4824,198.6583,377700.0],["2021-04-05",199.3603,201.4475,198.8923,200.914,211200.0],["2021-04-06",201.148,203.1322,200.4834,201.2415,341500.0],["2021-04-07",200.7455,202.1869,199.2386,200.5677,263900.0],["2021-04-08",200.2026,202.7298,200.2026,201.5317,403400.0],["2021-04-09",202.7297,204.5829,201.3539,203.4972,511100.0],["2021-04-12",202.9637,206.2864,202.9637,204.2647,682300.0],["2021-04-13",203.8248,204.4051,201.747,202.6736,508600.0],["2021-04-14",203.0854,204.6017,200.914,201.6721,420400.0],["2021-04-15",202.1307,204.3677,200.7736,204.0869,563400.0],["2021-04-16",205.8559,208.0741,204.8544,206.4455,2171500.0],["2021-04-19",206.4455,207.1756,204.8544,205.7717,374400.0],["2021-04-20",206.015,208.5608,205.6125,208.2239,375600.0],["2021-04-21",208.252,211.3874,208.1864,210.2456,479000.0],["2021-04-22",210.985,212.2111,209.8431,210.4982,247800.0],["2021-04-23",211.3313,211.7992,210.648,210.7697,572500.0],["2021-04-26",212.2017,213.4559,210.8071,211.0037,390000.0],["2021-04-27",210.3953,212.6322,209.9928,211.7056,296900.0],["2021-04-28",220.6628,220.6628,208.0835,210.5918,545100.0],["2021-04-29",211.6401,213.6899,210.7603,213.5401,359300.0],["2021-04-30",212.3327,212.4263,209.0662,209.8431,373900.0],["2021-05-03",211.1721,211.1721,208.7761,209.1879,385100.0],["2021-05-04",208.3642,213.5027,208.3268,212.782,434700.0],["2021-05-05",213.3997,213.3997,209.7494,211.2376,385600.0],["2021-05-06",212.1736,212.5855,210.3859,211.846,263700.0],["2021-05-07",211.2002,212.9973,210.6199,211.5278,368200.0],["2021-05-10",212.0613,214.2795,212.0613,212.3327,478600.0],["2021-05-11",211.3406,211.3406,208.3175,210.3578,345900.0],["2021-05-12",209.8244,209.8899,204.0869,204.2367,524100.0],["2021-05-13",205.0697,210.1051,204.9105,208.9726,235800.0],["2021-05-14",209.4126,211.8273,209.113,209.9928,189700.0],["2021-05-17",209.2628,210.0209,207.2224,209.5061,247500.0],["2021-05-18",209.3657,209.3657,206.6889,207.2036,354300.0],["2021-05-19",205.547,205.547,202.1682,203.4972,646200.0],["2021-05-20",204.1992,206.5578,203.0386,205.9401,252700.0],["2021-05-21",207.0754,207.8635,205.4053,206.3811,267400.0],["2021-05-24",207.9762,207.9762,205.4147,207.1317,157700.0],["2021-05-25",207.1692,208.8956,206.1465,207.8448,287800.0],["2021-05-26",209.6838,209.6838,206.4562,207.6759,254400.0],["2021-05-27",209.909,209.909,208.0512,208.1732,338400.0],["2021-05-28",207.751,209.59,206.3342,208.9144,261300.0],["2021-06-01",211.1006,212.142,209.7307,210.0497,327400.0],["2021-06-02",210.2655,211.0161,208.9613,209.6181,243700.0],["2021-06-03",209.346,210.106,207.8167,209.4211,146600.0],["2021-06-04",209.5712,211.6073,209.5712,211.4759,219500.0],["2021-06-07",211.8136,211.8793,207.9949,208.9988,259100.0],["2021-06-08",209.2709,209.8151,207.1411,209.4023,219200.0],["2021-06-09",208.7174,209.1677,207.2818,207.3663,321000.0],["2021-06-10",208.1638,208.6986,206.2779,206.428,354800.0],["2021-06-11",207.6853,208.145,204.8611,206.6532,252500.0],["2021-06-14",206.2122,207.2537,204.1199,207.1974,256500.0],["2021-06-15",207.6384,209.4773,206.0902,208.7267,302500.0],["2021-06-16",209.102,209.102,204.1386,204.2981,299500.0],["2021-06-17",204.1574,204.9268,199.3347,201.4083,384800.0],["2021-06-18",198.753,201.1268,198.6685,198.7061,647000.0],["2021-06-21",200.6483,204.0073,200.2824,203.707,274200.0],["2021-06-22",204.345,205.9683,203.0502,204.0354,293400.0],["2021-06-23",203.8665,206.4937,202.6749,204.2043,370300.0],["2021-06-24",205.0393,206.4749,203.7633,205.2927,445100.0],["2021-06-25",206.1934,208.3139,205.7994,206.2497,375800.0],["2021-06-28",206.2497,207.1035,204.4013,206.3435,326600.0],["2021-06-29",207.3381,207.9292,205.3959,206.9534,318700.0],["2021-06-30",206.3811,207.6384,205.9683,206.4656,326300.0],["2021-07-01",208.0418,208.0418,205.4897,206.2966,325300.0],["2021-07-02",206.8127,207.6102,205.6211,207.3756,227300.0],["2021-07-06",207.3569,207.9011,203.6507,205.8275,302200.0],["2021-07-07",206.0246,209.8996,206.0246,209.6557,332300.0],["2021-07-08",207.3287,208.511,205.6211,207.0566,325800.0],["2021-07-09",209.984,211.8043,209.984,210.425,361800.0],["2021-07-12",208.3796,211.0349,208.2764,210.6408,451300.0],["2021-07-13",210.7346,211.7104,208.7361,209.6369,336400.0],["2021-07-14",210.267,211.6026,208.132,210.6056,447600.0],["2021-07-15",209.8156,212.6654,209.8156,211.3298,441500.0],["2021-07-16",212.1575,214.1703,211.5461,213.1921,1664300.0],["2021-07-19",211.0759,211.0759,205.8465,209.129,447100.0],["2021-07-20",209.872,215.2331,209.872,214.7158,319200.0],["2021-07-21",215.929,217.3869,213.2955,213.9351,401600.0],["2021-07-22",213.8599,213.8599,211.9318,212.7595,299300.0],["2021-07-23",214.4242,214.4242,212.6842,214.2549,261100.0],["2021-07-26",214.3678,214.4242,211.7625,212.6842,247200.0],["2021-07-27",211.913,213.9257,210.4551,212.7971,312600.0],["2021-07-28",203.2977,213.4179,200.2127,206.5613,550100.0],["2021-07-29",207.9627,209.9566,206.6836,209.7874,421100.0],["2021-07-30",209.9285,213.2862,208.8469,213.211,258000.0],["2021-08-02",214.5088,216.1548,212.3268,212.5055,401200.0],["2021-08-03",213.2673,215.7974,211.9129,215.1672,211300.0],["2021-08-04",214.0762,215.5528,212.4585,213.2955,217400.0],["2021-08-05",214.4618,215.487,213.1357,213.6059,233100.0],["2021-08-06",214.396,214.7158,213.0698,214.1326,216100.0],["2021-08-09",213.6906,213.8317,212.2986,212.8441,184900.0],["2021-08-10",213.5307,215.5905,212.4491,213.5025,223100.0],["2021-08-11",213.5119,214.6593,212.5431,214.4242,191700.0],["2021-08-12",214.5559,214.7722,212.1575,213.0322,410700.0],["2021-08-13",212.7124,213.1827,210.3329,210.6715,358000.0],["2021-08-16",210.3047,214.1327,208.875,213.8411,304200.0],["2021-08-17",212.7594,212.7594,207.9909,210.4269,196300.0],["2021-08-18",209.5052,209.5052,206.1851,206.4955,494700.0],["2021-08-19",204.4827,208.0662,204.4827,207.5489,280300.0],["2021-08-20",207.6805,209.3171,207.2573,208.132,268000.0],["2021-08-23",208.4518,209.8626,208.1884,208.5364,273600.0],["2021-08-24",209.4864,211.9224,209.1478,211.2734,340100.0],["2021-08-25",211.3768,213.0792,210.7937,212.9663,308400.0],["2021-08-26",212.6278,212.9288,211.2264,212.4209,172800.0],["2021-08-27",213.3238,214.1891,211.7625,211.9035,391900.0],["2021-08-30",212.5526,214.1891,212.1293,212.5149,505000.0],["2021-08-31",212.8253,212.8253,209.5804,210.6809,531500.0],["2021-09-01",211.0665,211.0665,206.8811,207.5112,467400.0],["2021-09-02",208.7433,211.3486,208.1696,210.8878,602200.0],["2021-09-03",210.267,211.5932,209.0067,209.3359,263900.0],["2021-09-07",208.9032,209.9943,203.9936,204.257,277800.0],["2021-09-08",203.3635,206.4108,202.3195,206.0722,398000.0],["2021-09-09",206.345,207.0034,204.3887,204.7931,245300.0],["2021-09-10",206.298,206.4485,204.1065,204.2476,348200.0],["2021-09-13",206.0064,206.091,201.3601,201.7175,336500.0],["2021-09-14",202.959,205.2445,202.1784,203.0813,496100.0],["2021-09-15",202.8086,206.6648,202.3195,206.1004,333000.0],["2021-09-16",206.1569,206.3544,203.2506,205.3856,391700.0],["2021-09-17",204.7461,206.4014,202.6016,202.9214,600500.0],["2021-09-20",200.175,202.3853,199.1498,201.9432,346200.0],["2021-09-21",202.4323,203.0813,200.175,200.7206,217800.0],["2021-09-22",202.2536,203.909,201.5294,202.4041,249500.0],["2021-09-23",203.8901,205.0094,203.4105,204.3134,228300.0],["2021-09-24",203.307,204.4075,203.1566,203.7961,132600.0],["2021-09-27",203.4669,205.348,202.5358,202.5922,204500.0],["2021-09-28",202.6769,203.8243,198.783,198.9993,270700.0],["2021-09-29",199.4885,201.4166,198.388,200.3349,244100.0],["2021-09-30",201.0403,201.0403,194.5694,194.6447,387400.0],["2021-10-01",195.8862,199.3191,193.8076,197.6544,312200.0],["2021-10-04",197.0619,197.8425,193.817,196.0461,431600.0],["2021-10-05",196.6292,200.1468,195.1149,198.4915,486300.0],["2021-10-06",196.9113,199.3097,194.8233,199.1498,220400.0],["2021-10-07",200.6829,203.5892,200.6829,201.1156,288900.0],["2021-10-08",200.9086,201.3319,198.6514,199.2251,222800.0],["2021-10-11",198.736,199.8553,194.7575,194.8422,220000.0],["2021-10-12",195.4441,196.0461,193.0458,193.5443,268700.0],["2021-10-13",194.955,194.955,192.2651,193.817,371700.0],["2021-10-14",195.3447,201.2291,195.3447,201.1253,219000.0],["2021-10-15",202.5021,203.4923,201.0122,201.2856,347500.0],["2021-10-18",199.9371,202.0023,199.3336,201.2196,225900.0],["2021-10-19",202.5493,204.077,201.0405,203.9261,293900.0],["2021-10-20",206.1799,207.5095,204.4636,205.6612,349500.0],["2021-10-21",205.086,207.8396,204.2845,207.6982,356100.0],["2021-10-22",208.5185,210.216,208.0376,208.4714,201300.0],["2021-10-25",208.4431,210.3197,205.9064,208.5846,312400.0],["2021-10-26",209.1881,209.1881,206.5193,207.4246,299100.0],["2021-10-27",209.0278,215.0064,205.4537,209.5558,677700.0],["2021-10-28",209.5558,211.5078,207.4812,210.2536,344000.0],["2021-10-29",210.0745,213.1015,208.4902,209.8859,332000.0],["2021-11-01",210.282,211.7814,208.6034,211.1401,288000.0],["2021-11-02",212.1585,219.0331,210.6308,218.6841,465700.0],["2021-11-03",217.9958,218.7219,214.8178,217.1942,242900.0],["2021-11-04",217.6846,221.0794,217.6846,220.0798,217200.0],["2021-11-05",222.3525,223.1823,220.457,221.1454,257200.0],["2021-11-08",223.0126,223.0126,219.9384,222.0413,223900.0],["2021-11-09",221.8339,223.1069,221.5509,222.4185,205500.0],["2021-11-10",222.6071,222.8334,221.1643,222.1167,144700.0],["2021-11-11",221.947,222.0602,219.4669,220.2685,147400.0],["2021-11-12",221.1926,222.3713,220.1647,221.6547,186500.0],["2021-11-15",222.3054,222.9183,220.3722,221.2397,205900.0],["2021-11-16",221.3718,224.9647,221.3718,223.0221,199500.0],["2021-11-17",222.5411,222.9937,220.6551,222.7014,148900.0],["2021-11-18",222.8712,223.2201,221.3718,222.3997,137000.0],["2021-11-19",223.0315,224.2385,221.0606,221.0606,246500.0],["2021-11-22",221.5226,224.4931,221.4283,221.9093,318900.0],["2021-11-23",222.56,223.1918,220.0044,222.8994,212600.0],["2021-11-24",222.3714,223.8047,221.4095,222.6165,205900.0],["2021-11-26",219.9195,223.6444,217.4205,217.7789,283500.0],["2021-11-29",219.7498,221.5226,217.4111,221.0606,279300.0],["2021-11-30",219.4197,220.2873,210.7723,211.7908,939700.0],["2021-12-01",214.1389,216.8359,208.3393,208.5468,326600.0],["2021-12-02",209.1787,216.7227,208.8486,215.2045,381000.0],["2021-12-03",215.9683,216.3926,212.8941,215.2799,256100.0],["2021-12-06",218.8822,223.3521,217.1565,221.3152,359300.0],["2021-12-07",223.1163,224.9081,221.2398,221.7395,286700.0],["2021-12-08",221.815,223.7387,220.4759,223.5784,173300.0],["2021-12-09",222.9466,223.503,221.9376,221.9376,181400.0],["2021-12-10",222.4751,223.3144,221.4661,222.824,193600.0],["2021-12-13",222.824,223.8613,221.0417,223.0503,221400.0],["2021-12-14",222.5317,223.1635,219.5895,220.7966,200300.0],["2021-12-15",221.3152,224.644,219.9384,224.2574,284400.0],["2021-12-16",225.1721,226.6338,223.7859,225.8511,336200.0],["2021-12-17",224.8232,225.7568,214.9027,215.6949,796700.0],["2021-12-20",213.6108,214.3558,209.405,210.7535,553500.0],["2021-12-21",212.498,215.7043,212.0925,215.4402,288600.0],["2021-12-22",215.7231,218.0995,214.8461,215.9966,278100.0],["2021-12-23",216.7416,219.4386,216.7416,217.496,356000.0],["2021-12-27",218.505,220.4853,217.5809,220.3062,274000.0],["2021-12-28",219.6838,221.9187,219.6649,221.5792,171700.0],["2021-12-29",222.1639,223.2106,220.7399,222.3902,379300.0],["2021-12-30",223.1164,223.5313,221.6641,222.013,293000.0],["2021-12-31",222.0036,223.6067,221.5509,222.8523,471000.0],["2022-01-03",222.8523,223.1635,215.6571,217.5431,289700.0],["2022-01-04",218.2127,222.7108,218.1938,222.0979,298700.0],["2022-01-05",222.824,224.0688,218.0618,218.1655,275800.0],["2022-01-06",218.2315,220.0704,217.0433,217.5243,208600.0],["2022-01-07",217.5054,217.9581,213.8937,214.601,272500.0],["2022-01-10",212.4981,213.3373,209.6313,212.0266,285200.0],["2022-01-11",212.6206,213.4033,208.179,213.2713,226600.0],["2022-01-12",214.0351,215.5911,213.2901,213.9974,240900.0],["2022-01-13",214.0541,215.5666,213.0049,213.8273,210900.0],["2022-01-14",211.7666,212.2676,206.2463,208.2502,436900.0],["2022-01-18",205.6697,206.4165,201.2364,205.6981,475700.0],["2022-01-19",206.6811,207.4846,203.7224,204.2707,339500.0],["2022-01-20",205.1781,207.5224,203.0324,204.2707,394100.0],["2022-01-21",203.7697,208.7796,202.6354,207.1537,635300.0],["2022-01-24",204.8284,209.29,201.5105,208.5244,584200.0],["2022-01-25",204.9134,206.6244,199.8374,203.6846,412900.0],["2022-01-26",204.8662,208.0706,198.1076,200.0927,459400.0],["2022-01-27",201.5672,203.5523,195.8201,197.2474,357100.0],["2022-01-28",196.1603,199.8279,193.731,199.724,286500.0],["2022-01-31",199.2892,203.8548,197.9469,203.6468,389500.0],["2022-02-01",203.316,205.1498,201.7279,204.3936,400100.0],["2022-02-02",203.9493,204.3936,194.6858,195.1962,1126200.0],["2022-02-03",195.0733,195.1489,190.3943,191.5286,597400.0],["2022-02-04",189.9973,190.9142,185.8665,186.6699,588700.0],["2022-02-07",187.1615,188.9291,186.0744,187.1426,641900.0],["2022-02-08",188.0028,188.4565,185.753,186.9157,509900.0],["2022-02-09",189.052,189.9878,187.6057,187.965,485100.0],["2022-02-10",184.8645,188.5037,182.8322,183.9948,492800.0],["2022-02-11",184.4297,184.7794,177.8601,179.4482,712600.0],["2022-02-14",179.7979,182.4541,179.2591,181.1874,733900.0],["2022-02-15",183.4655,184.2028,179.5899,180.7999,644300.0],["2022-02-16",180.9039,181.679,178.9944,179.5805,430000.0],["2022-02-17",177.7751,180.6581,177.6522,178.38,618900.0],["2022-02-18",178.1721,180.4123,178.1343,178.9755,648800.0],["2022-02-22",179.4576,180.573,177.293,178.3517,471700.0],["2022-02-23",178.9377,179.8263,175.1567,175.3268,445000.0],["2022-02-24",172.8219,179.0417,171.7159,178.6447,523800.0],["2022-02-25",178.5785,182.8416,177.69,181.9531,351600.0],["2022-02-28",179.5521,182.2272,178.5596,181.3954,781400.0],["2022-03-01",181.3481,181.679,176.0169,178.3895,583500.0],["2022-03-02",179.4576,183.2481,178.1059,182.5202,366500.0],["2022-03-03",183.3143,185.2143,181.1213,183.8909,399600.0],["2022-03-04",182.076,184.5148,180.8188,181.6412,492800.0],["2022-03-07",181.7829,182.076,177.8412,178.0681,281800.0],["2022-03-08",178.7014,180.8472,172.9731,173.2567,700300.0],["2022-03-09",177.586,182.6431,177.3024,181.4332,608200.0],["2022-03-10",178.6163,180.7432,176.8676,178.5029,322200.0],["2022-03-11",180.4691,181.2347,179.1646,179.2591,495400.0],["2022-03-14",181.7451,182.5203,177.8318,178.7392,313100.0],["2022-03-15",179.8073,182.473,179.2307,182.1327,313700.0],["2022-03-16",183.0401,186.6132,182.0665,185.3938,306800.0],["2022-03-17",183.9098,188.0311,183.9098,187.1331,358200.0],["2022-03-18",190.8007,190.8007,185.0347,188.0973,778600.0],["2022-03-21",187.5207,188.5038,185.7058,187.6058,453300.0],["2022-03-22",188.759,188.759,186.0461,186.4525,306900.0],["2022-03-23",184.5431,186.4809,182.2083,182.8133,322400.0],["2022-03-24",183.5412,184.2407,182.2272,183.579,371200.0],["2022-03-25",184.1461,185.0724,182.3028,184.4864,522000.0],["2022-03-28",184.7227,185.5167,182.4068,184.0516,366900.0],["2022-03-29",185.5546,187.8988,184.8267,187.5869,543700.0],["2022-03-30",186.8779,187.4829,183.7113,184.6755,606800.0],["2022-03-31",184.8362,184.8362,180.4407,181.2347,619000.0],["2022-04-01",182.1705,182.7471,180.1571,181.6412,488100.0],["2022-04-04",181.367,183.1536,178.5029,182.8889,673700.0],["2022-04-05",182.8038,184.0138,180.781,181.6128,389100.0],["2022-04-06",179.7412,184.1178,179.0984,183.9382,549600.0],["2022-04-07",182.9078,188.7306,182.9078,187.8421,1071400.0],["2022-04-08",188.0784,190.1107,185.8003,186.065,436600.0],["2022-04-11",186.2162,187.0669,184.269,184.4486,630800.0],["2022-04-12",184.9874,187.3033,182.4163,183.1536,326800.0],["2022-04-13",182.3879,184.9779,182.3879,184.4202,297800.0],["2022-04-14",184.959,186.4147,179.9964,180.1287,313900.0],["2022-04-18",179.2307,181.263,177.9452,178.7014,215800.0],["2022-04-19",179.4198,183.0968,179.4198,183.0117,315000.0],["2022-04-20",184.9307,187.8421,183.5601,186.3769,320700.0],["2022-04-21",188.0595,189.2032,183.6829,185.2993,290300.0],["2022-04-22",183.6829,183.6829,180.7999,180.9417,290000.0],["2022-04-25",180.8944,181.2631,176.7353,181.2158,504300.0],["2022-04-26",179.4671,180.8471,176.6218,176.6218,410300.0],["2022-04-27",181.679,184.3541,177.3591,181.6317,820300.0],["2022-04-28",181.9815,185.5167,179.9397,185.2142,584800.0],["2022-04-29",185.2898,185.7341,179.0889,179.4292,517200.0],["2022-05-02",179.7223,181.8491,176.291,179.675,564400.0],["2022-05-03",179.5332,182.558,178.8904,180.677,382000.0],["2022-05-04",180.1004,187.36,178.9094,186.6794,420700.0],["2022-05-05",185.0347,186.3013,177.9925,179.3725,374200.0],["2022-05-06",178.3138,178.6069,173.4174,177.7656,428300.0],["2022-05-09",175.8845,181.3103,175.0811,178.6541,600000.0],["2022-05-10",180.0815,180.0815,172.2926,174.6746,639500.0],["2022-05-11",173.6537,177.6616,172.4249,172.5478,618400.0],["2022-05-12",172.009,175.4119,171.215,174.3816,458800.0],["2022-05-13",175.5726,177.9074,173.7388,175.979,295400.0],["2022-05-16",174.585,177.1929,171.3513,175.8842,339300.0],["2022-05-17",178.8145,179.4973,176.4912,179.3551,299300.0],["2022-05-18",177.2593,177.2687,171.6832,172.1478,463400.0],["2022-05-19",170.678,176.0834,170.0331,173.7221,417800.0],["2022-05-20",174.8411,176.1877,171.1995,175.9032,1351400.0],["2022-05-23",176.3868,178.3404,175.0592,175.9127,409700.0],["2022-05-24",175.6377,178.4542,173.3807,177.7809,316600.0],["2022-05-25",177.117,177.136,174.5471,175.6661,428300.0],["2022-05-26",177.8093,180.4456,177.449,179.3361,246500.0],["2022-05-27",181.2327,182.3517,179.8766,182.2095,397200.0],["2022-05-31",180.1611,182.6457,178.1697,181.65,584300.0],["2022-06-01",182.5983,182.6837,178.6533,181.5078,301000.0],["2022-06-02",181.9345,186.4959,181.6405,186.0407,219100.0],["2022-06-03",184.6561,185.2251,183.632,185.0734,200500.0],["2022-06-06",186.0123,187.0364,184.5993,184.9312,170100.0],["2022-06-07",183.4898,186.8183,182.8828,186.6477,249100.0],["2022-06-08",185.4433,186.695,184.2199,184.3811,172800.0],["2022-06-09",183.651,185.2631,181.1853,181.2707,190600.0],["2022-06-10",178.0369,178.8525,174.917,175.7041,337400.0],["2022-06-13",171.8539,173.1816,169.8814,170.8108,242300.0],["2022-06-14",170.8771,172.2522,168.8003,170.1374,343500.0],["2022-06-15",171.7401,172.3944,168.0796,170.3745,370000.0],["2022-06-16",166.2588,166.5433,163.5751,164.4475,399900.0],["2022-06-17",163.888,166.6097,163.2906,164.1156,645600.0],["2022-06-21",165.4053,168.0227,164.9027,167.1407,260600.0],["2022-06-22",165.6424,169.3978,165.3769,167.8425,298100.0],["2022-06-23",167.7761,170.4693,166.8847,170.3176,397600.0],["2022-06-24",171.4651,176.1403,171.4651,175.9696,681500.0],["2022-06-27",176.8136,177.4205,173.3902,174.6704,462800.0],["2022-06-28",174.7463,176.5955,171.3797,171.4935,332400.0],["2022-06-29",172.6221,172.6221,168.9805,171.7212,264000.0],["2022-06-30",170.0426,173.2384,168.9426,172.2427,349600.0],["2022-07-01",172.4229,174.9075,171.7875,174.1678,398600.0],["2022-07-05",172.7738,175.0782,170.2607,174.9075,410500.0],["2022-07-06",174.4144,177.3826,172.7358,175.7041,498800.0],["2022-07-07",175.9127,177.98,175.0877,177.6766,517600.0],["2022-07-08",177.155,177.6576,175.6282,176.0929,389700.0],["2022-07-11",175.3247,178.2456,175.1161,176.6524,294500.0],["2022-07-12",176.6334,178.4257,172.347,172.8496,327900.0],["2022-07-13",170.6685,173.6367,169.5969,172.0435,337300.0],["2022-07-14",171.0826,173.1092,168.6564,172.5574,326600.0],["2022-07-15",175.6781,178.2281,174.3366,177.2195,412100.0],["2022-07-18",175.7447,177.0102,173.1853,173.8894,317400.0],["2022-07-19",175.6781,180.5496,175.5735,180.1976,385300.0],["2022-07-20",179.7219,182.0625,179.3603,180.112,493000.0],["2022-07-21",180.6353,183.3184,179.4935,183.2898,458500.0],["2022-07-22",183.4516,185.678,182.4525,183.4135,343800.0],["2022-07-25",183.5277,183.8131,182.2242,183.5087,373200.0],["2022-07-26",183.09,185.364,182.0149,185.1642,538400.0],["2022-07-27",187.4382,191.0633,184.2413,190.0262,573500.0],["2022-07-28",192.3287,196.9909,191.6056,196.0775,421200.0],["2022-07-29",196.087,199.2554,194.3839,198.6179,470900.0],["2022-08-01",197.3525,199.2269,196.2202,198.1898,362400.0],["2022-08-02",196.7435,198.3325,196.1441,196.5913,462900.0],["2022-08-03",197.2478,200.5208,195.8967,199.6645,325300.0],["2022-08-04",199.655,201.2535,199.1412,200.6921,282200.0],["2022-08-05",198.9224,202.3572,198.4847,201.6436,438300.0],["2022-08-08",202.7758,202.7758,200.0261,200.8824,281400.0],["2022-08-09",200.4352,201.1678,198.8367,199.2935,271100.0],["2022-08-10",203.0042,204.0032,201.8244,203.3467,366200.0],["2022-08-11",204.8405,206.2106,203.2135,203.6321,251100.0],["2022-08-12",204.6692,205.6968,203.1564,204.7549,381100.0],["2022-08-15",203.2515,205.7919,203.1088,205.6302,452500.0],["2022-08-16",204.5741,208.0469,204.2315,206.8576,358100.0],["2022-08-17",204.536,206.5531,204.2125,205.4209,230100.0],["2022-08-18",206.0584,207.457,205.2496,207.0669,278800.0],["2022-08-19",205.9442,206.3343,204.0412,205.0783,966400.0],["2022-08-22",202.4333,203.3752,200.283,200.7682,378500.0],["2022-08-23",200.0451,201.9861,199.8643,201.1678,258100.0],["2022-08-24",201.3391,202.5665,199.9024,201.1678,272400.0],["2022-08-25",202.0527,203.0993,200.5684,203.0993,174900.0],["2022-08-26",203.2706,203.2706,195.0023,195.4876,202300.0],["2022-08-29",194.3268,195.9918,193.7178,194.8596,204500.0],["2022-08-30",194.7645,195.3354,191.9101,192.7569,189600.0],["2022-08-31",193.2992,194.4505,190.7874,191.4439,455300.0],["2022-09-01",190.8445,192.8996,188.9796,192.7759,298100.0],["2022-09-02",194.8501,195.4115,189.7217,190.3116,189600.0],["2022-09-06",190.9206,192.3478,189.8264,191.1774,294200.0],["2022-09-07",191.5295,197.2478,191.5295,197.1812,474300.0],["2022-09-08",196.4866,198.694,194.9738,198.4657,346800.0],["2022-09-09",198.9224,200.4066,198.7987,199.8453,316000.0],["2022-09-12",201.0061,201.7958,200.1212,200.9204,380700.0],["2022-09-13",196.7055,199.4647,196.1346,197.8758,555300.0],["2022-09-14",197.3525,199.7406,196.2964,197.9424,686400.0],["2022-09-15",198.4942,199.4932,195.3163,195.8491,476900.0],["2022-09-16",195.088,195.421,192.2621,194.9833,1066800.0],["2022-09-19",194.0033,199.2554,194.0033,199.2269,560700.0],["2022-09-20",197.9043,197.9043,195.0214,196.2107,481800.0],["2022-09-21",197.6379,200.283,194.2792,194.4029,461800.0],["2022-09-22",193.0423,194.3553,190.8635,191.9672,410300.0],["2022-09-23",190.7208,191.3488,187.4668,189.6361,544000.0],["2022-09-26",189.1604,192.3383,188.285,189.9311,654700.0],["2022-09-27",191.4914,192.0052,186.9054,188.8939,677100.0],["2022-09-28",190.226,194.4029,188.8654,193.0899,427500.0],["2022-09-29",191.6246,192.2336,189.2745,190.5305,578000.0],["2022-09-30",190.9587,193.6418,189.7503,190.1499,796800.0],["2022-10-03",192.0719,196.4296,191.1299,195.1356,564100.0],["2022-10-04",197.5618,200.5303,197.5618,200.4162,546600.0],["2022-10-05",198.066,200.6635,198.0185,198.7225,325100.0],["2022-10-06",199.1888,199.636,196.9148,197.324,484800.0],["2022-10-07",195.4305,195.5447,191.3487,192.2241,270700.0],["2022-10-10",193.5085,194.4886,191.7769,193.8035,353400.0],["2022-10-11",193.9177,197.7235,192.3763,195.5827,449000.0],["2022-10-12",195.7635,195.9728,190.6256,190.6732,473900.0],["2022-10-13",187.3235,196.7427,186.3501,194.5,524900.0],["2022-10-14",195.3589,195.3589,187.877,188.1061,571200.0],["2022-10-17",190.5682,194.7386,189.967,194.2805,520200.0],["2022-10-18",198.575,199.9587,194.5096,196.6949,745800.0],["2022-10-19",195.6547,196.5995,193.1544,194.7386,377000.0],["2022-10-20",194.8436,194.8436,189.9002,190.1865,580000.0],["2022-10-21",191.4462,195.1108,189.8429,194.6336,556500.0],["2022-10-24",196.7331,198.4795,195.4925,197.6397,277700.0],["2022-10-25",197.2198,203.2988,197.0958,202.6404,466600.0],["2022-10-26",205.8183,211.9164,204.7494,209.7882,803700.0],["2022-10-27",211.1815,212.3649,206.9348,207.6028,588000.0],["2022-10-28",208.3186,213.5292,207.5456,212.7371,422600.0],["2022-10-31",211.1433,213.2619,211.0097,212.1549,452500.0],["2022-11-01",213.3001,214.0827,210.943,213.1665,326300.0],["2022-11-02",212.6893,215.5523,208.1659,208.4426,336900.0],["2022-11-03",206.7248,213.2906,205.2743,210.6566,396100.0],["2022-11-04",213.4528,213.701,209.9982,212.4222,314200.0],["2022-11-07",212.4221,215.5523,211.3628,215.4378,333400.0],["2022-11-08",215.7718,217.7854,212.823,214.6171,345000.0],["2022-11-09",213.72,215.1897,211.172,211.6587,257500.0],["2022-11-10",218.6252,222.6334,217.5469,222.3185,362700.0],["2022-11-11",222.9292,223.9026,217.9286,219.57,431500.0],["2022-11-14",218.9783,220.0758,217.6709,217.6805,403600.0],["2022-11-15",219.5032,222.6429,218.7684,221.0397,510600.0],["2022-11-16",221.0396,223.8072,220.2762,222.1085,341600.0],["2022-11-17",219.7895,221.0396,217.4991,220.8965,259300.0],["2022-11-18",223.8835,223.8835,220.7629,222.8815,268200.0],["2022-11-21",222.3471,224.5134,221.5741,222.6238,383600.0],["2022-11-22",224.3893,225.4677,223.1678,224.0935,237600.0],["2022-11-23",224.3893,226.0403,224.0076,224.647,227900.0],["2022-11-25",223.9694,226.9183,223.0342,225.8494,132000.0],["2022-11-28",224.3225,225.6395,220.9729,221.2401,249400.0],["2022-11-29",220.7247,222.6334,220.0472,220.5052,286600.0],["2022-11-30",219.7131,226.861,218.8829,226.6415,1175400.0],["2022-12-01",227.8726,229.8003,227.195,229.7431,474500.0],["2022-12-02",227.9394,232.3865,227.0233,230.7928,500400.0],["2022-12-05",227.5768,228.2161,225.6967,226.0498,347100.0],["2022-12-06",226.298,227.3191,221.6409,223.101,223000.0],["2022-12-07",223.4255,225.3246,223.3682,224.313,219000.0],["2022-12-08",226.1071,226.1071,222.4997,223.4445,326800.0],["2022-12-09",223.7881,225.63,223.4827,224.4657,266600.0],["2022-12-12",225.1051,229.056,224.6184,229.0464,445200.0],["2022-12-13",234.8964,234.9823,229.8099,230.9932,562300.0],["2022-12-14",230.9741,232.7969,227.0137,227.6436,358200.0],["2022-12-15",225.3532,225.3532,219.007,219.0929,580700.0],["2022-12-16",217.0792,219.0833,215.9627,217.5755,828000.0],["2022-12-19",217.6232,219.2265,214.8557,215.9341,298300.0],["2022-12-20",215.8291,218.6157,215.8291,217.6995,361500.0],["2022-12-21",219.5509,221.555,218.797,221.4023,384500.0],["2022-12-22",219.5891,220.4862,214.9034,219.1597,291200.0],["2022-12-23",218.9688,220.0472,217.6041,218.8543,187400.0],["2022-12-27",219.6845,220.7152,217.8809,219.5509,202200.0],["2022-12-28",220.1903,221.1446,216.6402,216.7834,162100.0],["2022-12-29",218.6252,221.0206,217.8427,219.9708,181000.0],["2022-12-30",218.8829,219.9136,215.8482,217.9,191400.0],["2023-01-03",219.0356,219.3219,216.4207,219.007,429900.0],["2023-01-04",220.4766,221.2878,216.9456,218.797,356600.0],["2023-01-05",218.024,218.9211,214.5694,215.4283,441300.0],["2023-01-06",218.1958,221.8509,217.5278,221.5359,228100.0],["2023-01-09",222.7383,227.1282,221.3069,223.1773,324700.0],["2023-01-10",222.5093,224.9142,222.3185,224.0744,213900.0],["2023-01-11",225.4009,227.2523,224.3607,224.7233,823300.0],["2023-01-12",225.2974,227.3162,223.6231,226.0341,471400.0],["2023-01-13",225.3165,228.8565,225.1539,228.5695,262800.0],["2023-01-17",228.9618,229.708,226.1298,226.4646,205700.0],["2023-01-18",228.4738,229.488,223.5944,223.8527,355100.0],["2023-01-19",223.7283,223.7283,216.3995,216.677,431100.0],["2023-01-20",217.6625,221.4034,216.1412,221.2025,298200.0],["2023-01-23",220.7911,222.6089,219.4899,220.8772,293200.0],["2023-01-24",219.4899,224.0823,218.5044,222.3027,226500.0],["2023-01-25",220.1787,222.7907,218.1791,222.7333,242000.0],["2023-01-26",224.3885,224.9147,221.8339,224.0249,326300.0],["2023-01-27",223.7666,229.4689,223.7379,228.4069,448600.0],["2023-01-30",227.8041,228.4164,222.5515,222.9151,397800.0],["2023-01-31",224.4842,229.7655,222.5515,229.3158,547000.0],["2023-02-01",228.6652,228.6652,215.7585,217.8825,904700.0],["2023-02-02",219.7769,220.2457,213.5388,215.835,765100.0],["2023-02-03",215.0505,219.9396,214.974,219.9013,601300.0],["2023-02-06",218.5235,219.4229,215.2132,215.5289,430000.0],["2023-02-07",214.4191,216.9736,213.07,215.1366,477900.0],["2023-02-08",213.7876,216.4952,213.7876,214.8496,358300.0],["2023-02-09",216.61,217.605,213.4814,214.0076,414600.0],["2023-02-10",213.5962,216.5335,213.4145,216.1508,343500.0],["2023-02-13",216.8492,218.3322,216.3613,216.8684,375300.0],["2023-02-14",216.1891,216.7631,213.4049,215.6055,229200.0],["2023-02-15",214.8305,217.6529,214.8305,217.5859,195000.0],["2023-02-16",214.9644,216.6387,213.9407,215.3567,364500.0],["2023-02-17",215.328,221.1259,215.0792,221.0111,777200.0],["2023-02-21",219.3655,220.7432,214.5913,215.1558,835700.0],["2023-02-22",216.3804,218.0548,214.3138,215.1271,385600.0],["2023-02-23",216.1317,217.5859,212.6395,215.9307,333800.0],["2023-02-24",214.8592,216.3134,212.496,215.1175,483200.0],["2023-02-27",216.6962,217.7677,215.1175,215.4811,187500.0],["2023-02-28",215.3854,218.38,215.1749,215.2514,445300.0],["2023-03-01",214.199,215.6437,212.5725,213.8163,443400.0],["2023-03-02",212.7065,215.4811,211.6349,214.7252,379800.0],["2023-03-03",215.2706,218.5618,213.711,218.3705,332300.0],["2023-03-06",218.6671,220.2457,217.2702,217.4424,242300.0],["2023-03-07",217.6529,217.9399,213.7302,214.3712,244600.0],["2023-03-08",214.2851,214.4861,212.3046,213.7781,347000.0],["2023-03-09",215.0601,216.4187,212.6873,213.4814,362300.0],["2023-03-10",213.7589,214.6391,208.7072,210.4198,466200.0],["2023-03-13",208.7167,211.0608,207.6547,209.5491,329500.0],["2023-03-14",212.9935,215.5098,211.1757,214.2756,345000.0],["2023-03-15",210.7738,211.3957,203.7321,206.4684,447700.0],["2023-03-16",204.7367,210.1423,204.7367,209.6448,437800.0],["2023-03-17",208.4393,208.5637,204.2009,206.411,595100.0],["2023-03-20",207.8462,210.8982,207.8462,210.5729,248800.0],["2023-03-21",213.0413,214.4095,210.7642,212.8882,296800.0],["2023-03-22",212.6586,214.6104,209.3195,209.3865,314600.0],["2023-03-23",208.8316,212.0176,206.6789,208.5733,308500.0],["2023-03-24",206.6119,210.1424,205.1768,209.951,236900.0],["2023-03-27",212.0559,212.9935,210.0371,212.142,234000.0],["2023-03-28",212.3237,214.9166,211.587,213.2709,212100.0],["2023-03-29",214.7731,216.5048,213.491,216.2943,213300.0],["2023-03-30",217.4807,218.2174,216.3995,217.1458,147300.0],["2023-03-31",218.1887,221.1642,217.4998,221.0398,298600.0],["2023-04-03",220.2074,221.5947,218.2556,219.3176,355800.0],["2023-04-04",219.5186,219.5186,211.5105,212.6203,336800.0],["2023-04-05",211.5488,211.6636,207.5878,208.4202,366600.0],["2023-04-06",208.0088,208.8125,205.9709,207.3965,263100.0],["2023-04-10",206.4014,210.372,204.7845,209.9605,277600.0],["2023-04-11",210.5155,213.1179,210.5155,210.879,221900.0],["2023-04-12",211.8358,213.5101,211.0704,212.2664,212500.0],["2023-04-13",212.0463,212.5055,206.698,211.8645,281000.0],["2023-04-14",211.3287,213.6919,209.3769,210.0371,252700.0],["2023-04-17",210.5155,211.3574,209.0803,211.3191,335800.0],["2023-04-18",211.4053,213.0031,210.793,211.013,453800.0],["2023-04-19",209.5587,211.0704,206.478,208.4202,655500.0],["2023-04-20",207.5687,209.4439,206.8607,207.8366,541500.0],["2023-04-21",209.0325,209.0325,206.7171,208.3436,346600.0],["2023-04-24",207.76,209.817,207.6452,208.8124,531200.0],["2023-04-25",208.4872,209.4918,205.8465,206.057,545700.0],["2023-04-26",203.9808,206.7937,200.0677,200.7087,524100.0],["2023-04-27",196.1354,198.9196,188.3378,198.843,759100.0],["2023-04-28",198.2881,200.259,196.432,197.3983,695000.0],["2023-05-01",197.3983,199.1683,196.8434,197.8958,643400.0],["2023-05-02",197.5131,198.6038,194.9682,197.7906,421800.0],["2023-05-03",199.3597,203.5407,197.7906,201.0149,703300.0],["2023-05-04",201.4837,202.2395,198.0776,198.5177,432100.0],["2023-05-05",200.3356,202.6318,199.2736,201.809,367300.0],["2023-05-08",202.8519,203.7512,200.7757,201.5315,260300.0],["2023-05-09",201.0436,201.8568,198.6038,199.1588,351300.0],["2023-05-10",200.2495,201.0149,195.9632,198.7187,321500.0],["2023-05-11",197.2931,198.9674,196.4224,198.9578,422800.0],["2023-05-12",200.5652,200.5652,197.6566,199.4553,309700.0],["2023-05-15",199.2831,199.2831,197.6088,198.9004,333100.0],["2023-05-16",197.6758,197.6758,193.9062,193.9349,455300.0],["2023-05-17",194.8151,197.207,194.595,195.9345,369600.0],["2023-05-18",195.7431,197.5035,194.0401,196.4128,480600.0],["2023-05-19",198.1733,198.3551,195.6666,196.1259,505300.0],["2023-05-22",196.6138,200.613,195.8484,199.6563,599400.0],["2023-05-23",199.3501,199.3501,195.2935,195.7336,651600.0],["2023-05-24",194.7194,194.7194,191.3995,191.5047,434000.0],["2023-05-25",192.0596,193.9923,190.902,193.0642,378700.0],["2023-05-26",193.7148,195.504,193.026,194.6812,336500.0],["2023-05-30",195.1691,196.3841,193.3512,194.0209,381400.0],["2023-05-31",192.7963,193.5235,189.9739,190.548,1040800.0],["2023-06-01",190.7106,193.4373,189.2372,192.6145,886900.0],["2023-06-02",194.729,200.7566,194.6716,200.0581,469500.0],["2023-06-05",200.4026,200.4026,195.7432,196.5086,449000.0],["2023-06-06",195.858,197.7332,195.6092,196.6521,389200.0],["2023-06-07",196.2311,199.3214,195.6283,199.1875,704200.0],["2023-06-08",199.0147,199.8785,196.9322,199.0819,609500.0],["2023-06-09",199.6673,199.6673,196.6539,198.5253,251800.0],["2023-06-12",198.9476,199.8113,197.412,198.6597,356000.0],["2023-06-13",198.9571,201.2892,198.9475,200.4159,616900.0],["2023-06-14",201.1741,202.105,198.3717,199.485,330200.0],["2023-06-15",199.0819,202.2969,199.0723,201.9226,454300.0],["2023-06-16",202.8344,203.9092,200.2911,201.2988,873100.0],["2023-06-20",198.554,200.2239,196.1548,196.8746,524900.0],["2023-06-21",196.0012,199.3986,194.4849,198.3429,338200.0],["2023-06-22",198.6789,198.6789,194.8592,195.4158,549600.0],["2023-06-23",194.3793,195.4254,193.4196,194.8592,620800.0],["2023-06-26",195.6174,198.0742,195.5214,197.6327,409000.0],["2023-06-27",198.2661,202.4409,197.412,202.2585,713100.0],["2023-06-28",202.0666,202.2298,200.6558,201.5196,653300.0],["2023-06-29",201.2413,205.2816,200.4063,204.9265,735400.0],["2023-06-30",205.8862,208.6406,205.2144,206.5868,606600.0],["2023-07-03",205.3296,206.0014,204.2259,204.2547,175200.0],["2023-07-05",202.1337,203.8228,202.0858,202.3737,369100.0],["2023-07-06",200.9821,201.7691,199.293,201.6539,339600.0],["2023-07-07",200.723,203.8708,200.723,201.5196,230500.0],["2023-07-10",201.5388,208.3239,201.5388,208.2279,624000.0],["2023-07-11",209.0149,210.1378,206.4525,207.7385,533900.0],["2023-07-12",209.6771,209.6771,206.7404,206.8747,327100.0],["2023-07-13",206.6533,206.6533,203.3517,204.6608,646100.0],["2023-07-14",204.1892,204.1892,201.1378,201.7442,495500.0],["2023-07-17",201.2245,203.7079,201.109,202.7165,551300.0],["2023-07-18",202.7164,203.7079,200.8106,201.9945,623500.0],["2023-07-19",201.0416,204.3721,201.0416,203.2747,417400.0],["2023-07-20",204.1699,205.0073,201.7539,203.7849,443800.0],["2023-07-21",204.1988,205.9122,203.2363,204.6801,463700.0],["2023-07-24",205.1036,206.9228,204.6512,206.8073,512200.0],["2023-07-25",205.4309,205.9218,200.7721,202.6009,912700.0],["2023-07-26",201.6865,204.786,201.6865,204.0448,670800.0],["2023-07-27",202.2737,212.8812,199.9732,210.6288,1737400.0],["2023-07-28",212.0918,214.0459,209.8779,213.9207,1198900.0],["2023-07-31",214.4694,218.0116,213.3432,217.3571,1138200.0],["2023-08-01",216.2502,217.8673,212.9485,213.555,921900.0],["2023-08-02",212.7753,213.7667,210.9368,211.1967,453800.0],["2023-08-03",210.6961,214.7004,209.8395,213.7475,509200.0],["2023-08-04",215.0661,217.1645,212.2747,212.6212,565900.0],["2023-08-07",213.0063,215.817,212.679,215.4608,407900.0],["2023-08-08",214.094,216.51,212.1977,215.5186,386400.0],["2023-08-09",214.7581,215.509,213.5646,214.4886,402800.0],["2023-08-10",214.402,215.9132,212.4383,213.1891,469300.0],["2023-08-11",212.7271,216.3367,211.7164,215.0469,445900.0],["2023-08-14",214.8544,215.0951,212.8908,214.402,507500.0],["2023-08-15",213.2084,213.7282,211.4854,212.3325,372100.0],["2023-08-16",211.9186,213.3817,210.7154,211.2063,481100.0],["2023-08-17",211.8319,214.0266,210.7057,210.7057,468900.0],["2023-08-18",209.5795,212.0245,209.5795,211.2063,1519900.0],["2023-08-21",211.1004,213.1507,210.6287,212.9389,488200.0],["2023-08-22",213.7282,214.5849,211.832,213.3239,373900.0],["2023-08-23",214.4983,215.4897,213.0352,215.3068,428400.0],["2023-08-24",215.3068,217.1934,214.0458,214.3539,354200.0],["2023-08-25",215.7785,219.1475,214.9507,217.6747,375100.0],["2023-08-28",218.2812,219.5903,217.6266,218.4448,327200.0],["2023-08-29",218.2426,219.3592,217.6459,219.2052,311000.0],["2023-08-30",218.1271,220.7549,217.7421,220.1678,522500.0],["2023-08-31",220.5335,220.7164,217.7036,217.925,707700.0],["2023-09-01",219.3304,219.8598,218.1272,219.7346,423100.0],["2023-09-05",219.7346,219.7346,213.94,214.4405,674200.0],["2023-09-06",213.3528,217.0876,212.14,214.4983,352800.0],["2023-09-07",214.2095,214.2095,209.079,210.3207,439500.0],["2023-09-08",210.3881,211.0523,207.4908,208.0009,286100.0],["2023-09-11",208.7998,209.5218,205.9699,206.9517,434100.0],["2023-09-12",205.6715,207.7506,205.0458,205.8929,524900.0],["2023-09-13",206.018,207.51,205.7293,207.1635,502600.0],["2023-09-14",208.8384,209.387,207.6159,208.2031,285700.0],["2023-09-15",207.4619,208.4341,205.6619,206.2202,532100.0],["2023-09-18",206.3453,207.6544,204.2566,204.4106,436700.0],["2023-09-19",204.2565,205.6426,202.1389,203.0148,491900.0],["2023-09-20",204.3432,205.9218,201.8116,202.0812,526700.0],["2023-09-21",201.1956,201.8405,198.895,199.049,479200.0],["2023-09-22",198.664,200.2908,197.6052,199.3763,389400.0],["2023-09-25",198.8758,200.9261,197.7304,199.9635,300900.0],["2023-09-26",198.8277,199.2416,195.863,196.1806,497100.0],["2023-09-27",197.5763,201.0512,196.3924,199.6747,429800.0],["2023-09-28",200.0501,203.448,199.7036,201.2341,413800.0],["2023-09-29",202.6491,202.6491,199.2031,200.233,392200.0],["2023-10-02",199.8384,200.8587,198.2213,199.0394,300000.0],["2023-10-03",198.4812,199.6651,197.971,199.1935,290400.0],["2023-10-04",199.1742,201.0223,197.4127,200.6373,337100.0],["2023-10-05",200.5699,201.2052,197.1528,197.4608,458100.0],["2023-10-06",196.9892,199.1453,195.7571,198.2694,476000.0],["2023-10-09",197.5667,200.387,196.9122,200.3582,311200.0],["2023-10-10",201.0801,201.8309,199.6459,200.4929,434500.0],["2023-10-11",200.9357,202.8127,200.4737,201.2052,305500.0],["2023-10-12",201.5721,201.5721,196.368,198.5307,577700.0],["2023-10-13",198.9459,199.2645,193.5872,193.7224,565300.0],["2023-10-16",194.9293,196.2811,193.3073,195.6631,532500.0],["2023-10-17",194.3018,197.5652,194.2245,196.1845,542000.0],["2023-10-18",194.1762,195.6535,189.9858,190.1403,615800.0],["2023-10-19",190.1886,193.5872,188.3927,188.8562,643600.0],["2023-10-20",188.8272,189.9183,186.0272,186.0851,604300.0],["2023-10-23",186.0175,188.2575,184.8492,186.1817,578300.0],["2023-10-24",187.9003,188.2962,184.6658,186.0948,654600.0],["2023-10-25",185.2162,185.4286,178.4768,180.5527,1216500.0],["2023-10-26",184.4824,191.8397,184.27,186.5486,1106500.0],["2023-10-27",185.7472,187.9389,184.0093,184.3375,816900.0],["2023-10-30",185.4382,186.0755,182.6093,183.961,426100.0],["2023-10-31",183.8741,185.7279,183.5748,184.8107,396400.0],["2023-11-01",184.8299,185.5251,177.4341,181.8658,1244000.0],["2023-11-02",184.5017,187.7555,184.0286,186.9155,1169700.0],["2023-11-03",189.7252,190.9321,188.3638,188.441,457300.0],["2023-11-06",188.5762,188.5762,186.3169,186.8189,305700.0],["2023-11-07",185.4865,186.4907,184.27,184.9748,377900.0],["2023-11-08",185.8148,186.452,184.6079,185.6989,420100.0],["2023-11-09",186.9348,187.8231,182.9375,183.6906,387700.0],["2023-11-10",184.8976,185.2355,182.8024,185.11,482100.0],["2023-11-13",184.4148,186.0175,183.9513,185.6603,479400.0],["2023-11-14",188.2865,191.6659,187.8327,191.241,342600.0],["2023-11-15",190.961,194.5238,190.8258,192.2162,478500.0],["2023-11-16",191.8976,193.3652,190.0631,190.7776,311500.0],["2023-11-17",192.4479,192.9693,190.4203,191.1831,329000.0],["2023-11-20",191.0383,191.0866,188.5665,188.9721,394900.0],["2023-11-21",188.2962,192.2066,188.1224,191.7431,799800.0],["2023-11-22",191.0673,193.0466,189.1555,190.4493,1949500.0],["2023-11-24",192.139,193.1045,191.1445,192.3418,196600.0],["2023-11-27",191.5307,192.419,190.7486,191.7528,344700.0],["2023-11-28",191.3665,192.1486,189.7831,189.8314,371200.0],["2023-11-29",190.8259,192.7955,190.6617,191.4631,372100.0],["2023-11-30",192.3224,194.8328,189.5996,194.7265,871600.0],["2023-12-01",194.91,196.7445,194.4755,196.0397,461900.0],["2023-12-04",195.0162,197.3721,195.0066,197.1597,303600.0],["2023-12-05",196.6673,196.6673,193.848,194.6397,261300.0],["2023-12-06",195.9238,198.2894,195.8852,197.5363,404100.0],["2023-12-07",198.0962,199.2066,196.6962,198.5114,454000.0],["2023-12-08",198.6949,200.4328,197.6811,197.7776,421900.0],["2023-12-11",197.8549,200.8963,197.4493,200.7128,331100.0],["2023-12-12",201.2052,202.248,199.4866,200.4039,288500.0],["2023-12-13",200.3459,202.7694,198.55,201.6397,463100.0],["2023-12-14",204.43,207.6356,204.43,207.5197,443400.0],["2023-12-15",206.5832,207.7708,203.5418,204.0632,739400.0],["2023-12-18",204.4397,205.9846,202.6052,204.6232,346000.0],["2023-12-19",205.6177,206.7763,204.8645,206.0811,245500.0],["2023-12-20",205.4245,208.128,204.6038,204.8452,437300.0],["2023-12-21",206.4673,207.4232,204.9128,206.728,317100.0],["2023-12-22",207.2687,208.6687,206.6218,206.9887,329000.0],["2023-12-26",206.8342,208.3597,206.0232,207.3749,263900.0],["2023-12-27",207.3459,208.9487,207.0563,208.3501,254000.0],["2023-12-28",209.2866,212.1446,208.7363,209.5763,336200.0],["2023-12-29",209.5184,210.648,209.306,209.6246,237200.0],["2024-01-02",207.6742,209.6246,206.6508,207.6356,307200.0],["2024-01-03",206.5928,208.0122,204.5652,204.9611,476900.0],["2024-01-04",205.048,206.5446,203.8508,203.899,699100.0],["2024-01-05",203.8508,205.3473,202.9045,203.899,400900.0],["2024-01-08",203.6673,203.6673,200.7128,203.5514,281100.0],["2024-01-09",202.499,203.0011,200.7418,202.7404,227400.0],["2024-01-10",202.2866,203.2521,201.5528,202.3928,254100.0],["2024-01-11",202.48,202.48,199.0031,202.0054,229000.0],["2024-01-12",203.1095,204.4653,199.8748,200.388,277500.0],["2024-01-16",199.0709,199.8263,196.9693,199.284,382700.0],["2024-01-17",197.6182,199.8844,197.6182,198.577,449900.0],["2024-01-18",198.5964,199.3227,196.456,198.8578,379700.0],["2024-01-19",199.2162,201.0079,197.9475,200.5139,292600.0],["2024-01-22",201.8795,202.5865,200.3009,200.9014,286100.0],["2024-01-23",202.0151,202.7414,200.1944,202.6252,268300.0],["2024-01-24",203.7487,204.8333,199.1096,199.2065,465700.0],["2024-01-25",200.7173,201.3275,198.5286,201.2306,304300.0],["2024-01-26",201.2306,202.7996,201.1725,202.5574,280800.0],["2024-01-29",201.9473,205.4823,201.3469,205.4629,417400.0],["2024-01-30",204.6687,207.5935,204.5912,206.935,329100.0],["2024-01-31",207.642,207.9519,204.8237,204.8334,612300.0],["2024-02-01",206.2861,215.6222,205.3079,213.2398,920000.0],["2024-02-02",212.3972,215.1477,211.942,213.7628,463500.0],["2024-02-05",211.9323,212.9686,209.976,211.3416,367900.0],["2024-02-06",211.5159,213.1333,210.2472,211.9904,459300.0],["2024-02-07",215.5254,220.3678,206.2474,215.4092,1360600.0],["2024-02-08",218.5858,219.3218,215.0315,218.7117,657200.0],["2024-02-09",218.7117,221.0845,218.1209,221.007,460000.0],["2024-02-12",220.9102,222.1595,219.6705,219.8158,490700.0],["2024-02-13",217.995,218.334,215.6803,217.2009,424400.0],["2024-02-14",217.8982,220.0192,216.4745,219.8642,359600.0],["2024-02-15",220.5808,221.559,218.3533,220.5033,457200.0],["2024-02-16",220.7552,222.266,219.0603,220.3,785400.0],["2024-02-20",221.0748,223.186,219.1669,223.0892,537700.0],["2024-02-21",225.2102,227.1956,222.5275,226.0722,525100.0],["2024-02-22",226.9147,228.3384,225.6266,227.7185,346900.0],["2024-02-23",228.5611,229.6652,227.7088,229.578,223300.0],["2024-02-26",229.0938,229.7911,228.0188,228.6192,422100.0],["2024-02-27",229.3165,229.5199,227.3312,228.6096,228800.0],["2024-02-28",228.871,230.1591,228.5224,229.2197,331200.0],["2024-02-29",229.6168,230.1882,227.9607,228.4643,651400.0],["2024-03-01",228.6967,232.3672,228.3577,231.9217,369300.0],["2024-03-04",231.4375,232.4932,229.9073,230.1301,290700.0],["2024-03-05",230.1785,231.3116,227.273,227.9219,304500.0],["2024-03-06",228.5999,230.6531,227.6217,229.6168,319500.0],["2024-03-07",231.2729,232.2898,230.2075,231.2051,175400.0],["2024-03-08",232.4157,232.5803,230.3431,231.0695,181400.0],["2024-03-11",230.4109,231.7668,228.8032,231.5247,235500.0],["2024-03-12",231.5925,233.3841,230.5465,233.1711,216500.0],["2024-03-13",233.3067,233.5778,231.9024,233.2195,236000.0],["2024-03-14",233.6747,234.1105,231.5344,233.7425,361700.0],["2024-03-15",231.0695,234.5463,231.0695,232.406,916700.0],["2024-03-18",233.3164,234.8466,232.9387,232.9774,308000.0],["2024-03-19",233.3067,234.2751,232.2801,232.4641,335400.0],["2024-03-20",232.0767,233.9846,232.067,233.297,251300.0],["2024-03-21",233.5197,238.2943,232.8999,238.12,497500.0],["2024-03-22",238.2944,238.5946,235.3889,236.1831,170000.0],["2024-03-25",236.3186,236.3961,234.2364,234.3429,227900.0],["2024-03-26",234.1202,235.9312,233.6456,234.4592,276300.0],["2024-03-27",236.0475,237.4905,234.5367,237.3646,320300.0],["2024-03-28",237.413,237.9554,236.1153,236.3283,243200.0],["2024-04-01",236.0765,236.4155,233.2679,233.2776,230200.0],["2024-04-02",233.0064,233.3454,230.8661,232.0283,281600.0],["2024-04-03",231.3213,233.2485,230.8951,231.7474,272000.0],["2024-04-04",233.4907,234.4591,228.1931,229.3262,334700.0],["2024-04-05",229.8104,233.1517,228.7064,231.8346,280700.0],["2024-04-08",232.1154,233.3163,230.9726,231.36,235900.0],["2024-04-09",232.5319,234.3429,230.6433,233.9652,254200.0],["2024-04-10",231.6119,232.5125,228.7452,228.9389,340500.0],["2024-04-11",228.7451,230.3334,227.7282,228.8032,253600.0],["2024-04-12",226.5854,228.2512,223.8446,225.3361,377400.0],["2024-04-15",228.4933,228.842,222.9343,223.2248,349800.0],["2024-04-16",223.1764,223.8253,221.3653,222.0239,355800.0],["2024-04-17",222.3338,222.421,218.9441,219.6802,405800.0],["2024-04-18",220.2322,221.8302,218.6051,218.9732,248300.0],["2024-04-19",219.8932,221.1522,218.8763,219.8835,244300.0],["2024-04-22",220.484,224.2514,220.4356,222.6437,348300.0],["2024-04-23",224.1545,226.1012,223.8059,224.9487,381800.0],["2024-04-24",223.9027,224.9293,214.9056,217.5592,589500.0],["2024-04-25",216.1936,218.2856,213.7434,216.2421,486600.0],["2024-04-26",215.5448,217.3074,213.5884,213.7047,349000.0],["2024-04-29",214.6538,217.2977,212.4747,216.8232,456900.0],["2024-04-30",216.5229,217.9563,213.5109,213.5109,423500.0],["2024-05-01",213.6272,217.4236,213.0364,214.4019,285100.0],["2024-05-02",214.9927,216.6488,212.6877,213.6756,417700.0],["2024-05-03",215.3995,215.3995,212.3197,213.4722,405400.0],["2024-05-06",215.2445,216.2808,213.6272,215.1477,343000.0],["2024-05-07",216.7553,216.7553,214.2373,214.7603,454100.0],["2024-05-08",214.3632,215.8256,214.1308,215.0702,339100.0],["2024-05-09",215.5932,216.581,213.8984,215.7191,680000.0],["2024-05-10",216.5133,220.0579,215.1961,219.0313,763100.0],["2024-05-13",219.6608,220.6971,217.7916,218.3146,464400.0],["2024-05-14",219.4477,219.4477,216.7941,217.5786,310300.0],["2024-05-15",218.8957,218.8957,216.4261,217.1331,284200.0],["2024-05-16",216.9679,217.4148,215.2096,215.8993,202200.0],["2024-05-17",216.7056,216.861,215.0832,215.9867,215800.0],["2024-05-20",216.1713,217.1137,213.0723,213.5192,380700.0],["2024-05-21",212.9169,214.1992,210.3522,210.9254,308200.0],["2024-05-22",211.2945,213.1501,210.906,211.7706,678900.0],["2024-05-23",211.246,211.246,208.9339,209.3904,419700.0],["2024-05-24",209.9151,209.9151,207.6321,209.0116,494000.0],["2024-05-28",208.9533,209.2933,204.7954,205.2132,442300.0],["2024-05-29",203.4839,204.0085,201.1913,201.3953,378800.0],["2024-05-30",201.9781,203.0565,198.9957,199.3455,1136100.0],["2024-05-31",199.7729,202.969,199.0152,202.6873,1374700.0],["2024-06-03",202.7164,204.3194,198.0048,200.2295,581900.0],["2024-06-04",199.8409,201.8033,199.3455,200.2198,550000.0],["2024-06-05",200.8998,202.1142,199.0929,201.6187,460100.0],["2024-06-06",200.8707,200.9484,197.4705,197.5968,386500.0],["2024-06-07",197.0528,199.3066,195.3819,196.0327,323600.0],["2024-06-10",195.5082,197.9951,195.4985,197.1208,362700.0],["2024-06-11",196.1882,198.0631,195.4887,198.0534,399900.0],["2024-06-12",199.1803,201.337,199.1803,199.9186,496200.0],["2024-06-13",199.1026,199.7729,195.2653,197.1305,479700.0],["2024-06-14",195.3625,196.3339,188.8536,192.5743,371900.0],["2024-06-17",192.108,194.6921,191.1366,194.5756,333800.0],["2024-06-18",194.663,196.6253,193.9052,196.5768,321900.0],["2024-06-20",195.887,198.9569,195.5762,197.3734,461700.0],["2024-06-21",197.5774,198.7043,194.8184,196.9168,939500.0],["2024-06-24",197.8883,200.5987,196.9071,198.6654,475200.0],["2024-06-25",196.9362,197.3734,193.5361,194.2841,369700.0],["2024-06-26",193.3223,194.935,192.1469,193.4389,646200.0],["2024-06-27",193.3418,194.5076,191.632,194.4395,742500.0],["2024-06-28",195.071,197.5385,193.5264,195.4596,721200.0],["2024-07-01",196.5088,196.5088,189.7765,190.3011,648200.0],["2024-07-02",190.0777,191.1074,189.4948,190.8063,570400.0],["2024-07-03",191.3794,191.564,189.5336,189.5725,276100.0],["2024-07-05",189.5045,189.5045,187.0661,189.1353,632800.0],["2024-07-08",190.4177,190.68,188.2416,190.0582,395500.0],["2024-07-09",189.4462,190.0194,188.6593,189.6696,262500.0],["2024-07-10",189.6793,193.0309,189.1645,192.7783,386800.0],["2024-07-11",194.1287,198.442,194.1287,197.6745,608700.0],["2024-07-12",199.5558,200.9595,198.9612,199.3024,377100.0],["2024-07-15",199.2634,202.7434,199.2439,201.4762,497200.0],["2024-07-16",202.4704,206.389,202.4704,205.4922,556000.0],["2024-07-17",205.0633,207.8512,204.2738,205.1901,562000.0],["2024-07-18",203.5134,206.0381,200.979,200.9985,409600.0],["2024-07-19",201.4664,201.4664,196.9825,197.85,388800.0],["2024-07-22",199.6728,200.3844,196.3976,200.0432,566600.0],["2024-07-23",201.1545,201.1545,198.3277,198.7565,426900.0],["2024-07-24",197.694,198.2009,193.3563,193.6975,665700.0],["2024-07-25",194.721,200.5988,193.2978,197.9572,614400.0],["2024-07-26",199.2634,203.1333,198.0937,201.252,278600.0],["2024-07-29",201.4177,203.2015,200.0433,201.018,446900.0],["2024-07-30",202.3729,203.6304,199.936,202.8213,352300.0],["2024-07-31",203.3477,205.3948,202.3145,203.221,464900.0],["2024-08-01",200.3064,200.9205,188.4532,191.3385,988700.0],["2024-08-02",189.194,191.6699,187.2737,189.2232,786300.0],["2024-08-05",187.1957,188.9016,184.7295,187.3614,1028000.0],["2024-08-06",188.073,193.2588,186.6304,187.2737,638500.0],["2024-08-07",188.7261,191.2605,185.6556,185.753,566700.0],["2024-08-08",187.0787,190.2565,186.4841,189.9446,514500.0],["2024-08-09",189.311,189.8471,187.7806,189.4377,338200.0],["2024-08-12",189.1063,189.4864,186.2014,186.4744,299900.0],["2024-08-13",187.1762,189.8666,186.0455,189.6619,396300.0],["2024-08-14",188.9016,189.389,187.3614,188.4337,525700.0],["2024-08-15",190.7049,191.6992,189.7789,190.315,374900.0],["2024-08-16",189.7789,192.4108,189.7789,191.6212,796500.0],["2024-08-19",192.3328,195.0037,191.9721,194.1556,544400.0],["2024-08-20",193.8729,194.9452,192.245,193.9996,383200.0],["2024-08-21",194.8282,196.6803,194.3993,196.3488,438300.0],["2024-08-22",197.3041,197.4503,193.2588,194.4383,608700.0],["2024-08-23",195.647,198.8735,194.7892,198.7565,332700.0],["2024-08-26",199.8385,200.3162,197.7135,198.815,293100.0],["2024-08-27",198.5518,199.2829,197.6063,198.4543,561800.0],["2024-08-28",198.3666,199.6338,197.1677,198.0547,459800.0],["2024-08-29",199.9165,200.5306,198.2692,200.0043,362100.0],["2024-08-30",200.7743,201.5249,198.7175,201.2714,501600.0],["2024-09-03",200.3454,201.018,196.9727,197.772,822800.0],["2024-09-04",197.889,197.9962,194.6527,195.3351,681900.0],["2024-09-05",195.3058,195.6275,190.8609,191.8064,557900.0],["2024-09-06",192.0696,194.4383,189.8666,190.2175,374600.0],["2024-09-09",191.8162,193.2198,190.159,192.1963,578800.0],["2024-09-10",192.7519,193.405,191.1533,192.5667,270500.0],["2024-09-11",192.206,192.4497,187.7318,192.1573,466200.0],["2024-09-12",192.6252,193.4245,189.6911,193.1126,437000.0],["2024-09-13",193.7559,195.8419,193.5902,194.7404,420500.0],["2024-09-16",196.7095,199.1074,196.5925,197.5673,790200.0],["2024-09-17",198.0644,201.096,197.5673,199.5266,495600.0],["2024-09-18",200.4819,203.5329,199.0002,200.4137,449400.0],["2024-09-19",203.6597,205.5215,201.6419,205.1901,509300.0],["2024-09-20",204.6247,205.5507,201.9733,203.4647,3999200.0],["2024-09-23",203.7279,205.1706,203.377,204.7027,526800.0],["2024-09-24",205.463,207.2565,204.9853,207.1201,456600.0],["2024-09-25",207.8122,208.2508,203.6402,203.7669,814600.0],["2024-09-26",205.7554,208.6018,205.5995,208.0267,675600.0],["2024-09-27",209.4011,211.916,208.2411,209.557,403900.0],["2024-09-30",209.5473,209.9372,206.7887,209.0891,619300.0],["2024-10-01",208.67,208.67,205.1413,207.1689,358400.0],["2024-10-02",207.1493,209.1574,205.9114,205.9894,508700.0],["2024-10-03",206.1746,208.8162,203.9521,205.5312,472000.0],["2024-10-04",207.3833,207.6562,203.7474,205.7749,400900.0],["2024-10-07",204.1276,205.268,202.7044,203.3185,436000.0],["2024-10-08",202.9968,204.3322,202.3729,203.1528,269600.0],["2024-10-09",202.9091,205.2973,202.4314,202.4997,394100.0],["2024-10-10",201.2812,203.5427,201.2812,203.1918,360500.0],["2024-10-11",203.4069,207.9449,203.4069,206.8398,342000.0],["2024-10-14",206.8006,208.7664,205.5781,208.6197,279900.0],["2024-10-15",208.7371,209.9596,206.7224,207.0647,479700.0],["2024-10-16",207.1527,208.297,205.4314,205.9693,306400.0],["2024-10-17",206.8104,206.8104,204.4045,205.2652,409200.0],["2024-10-18",206.3214,206.3214,204.3556,205.9008,283800.0],["2024-10-21",205.8519,205.9106,203.2015,204.6881,221300.0],["2024-10-22",204.1991,204.8153,202.1062,203.3189,336200.0],["2024-10-23",203.0059,203.9057,200.199,200.3555,275400.0],["2024-10-24",199.5927,200.6196,197.6366,199.0059,462100.0],["2024-10-25",200.2186,200.688,197.9105,198.3604,268800.0],["2024-10-28",199.9741,202.8495,199.9741,200.336,398800.0],["2024-10-29",198.8005,200.913,198.5462,199.3971,452900.0],["2024-10-30",204.962,214.2726,201.5096,213.8325,1365000.0],["2024-10-31",214.5465,216.3754,209.4706,209.9205,984600.0],["2024-11-01",210.9278,214.0086,209.099,211.2995,725500.0],["2024-11-04",212.8154,218.2727,211.9156,214.1846,638600.0],["2024-11-05",213.5685,220.9916,213.4609,219.7691,839800.0],["2024-11-06",229.2362,232.982,228.0724,229.735,917500.0],["2024-11-07",230.048,230.136,223.5344,223.8669,608700.0],["2024-11-08",223.6518,225.9012,222.5075,223.4855,488700.0],["2024-11-11",224.6298,226.4293,222.8302,224.2973,369300.0],["2024-11-12",223.241,223.9452,221.6175,222.9574,377300.0],["2024-11-13",222.1456,226.4293,221.8718,225.9208,780600.0],["2024-11-14",225.5687,227.5051,224.1505,224.3461,596300.0],["2024-11-15",224.3853,226.2337,222.6542,222.8205,1896200.0],["2024-11-18",221.2263,223.7496,221.2263,221.6762,659600.0],["2024-11-19",219.3974,221.0111,217.8913,218.6932,685000.0],["2024-11-20",219.2507,219.2507,215.1137,218.2042,465200.0],["2024-11-21",218.439,223.2801,218.2434,222.4488,507100.0],["2024-11-22",223.417,227.955,223.2997,227.3878,410000.0],["2024-11-25",229.0797,232.1605,228.5516,230.8695,726600.0],["2024-11-26",230.0969,230.4685,225.9697,226.9183,482300.0],["2024-11-27",227.6909,228.0235,224.4244,226.0186,728300.0],["2024-11-29",225.5589,227.2019,224.8547,225.5589,268800.0],["2024-12-02",225.8621,226.801,224.1212,226.713,361400.0],["2024-12-03",226.8303,226.8303,223.6811,225.4317,376700.0],["2024-12-04",224.8352,225.0014,221.8131,222.8596,571000.0],["2024-12-05",224.4831,225.2655,221.0894,223.4268,799000.0],["2024-12-06",225.0601,226.664,224.3951,224.6591,477400.0],["2024-12-09",225.1383,226.6543,223.8571,224.6004,378000.0],["2024-12-10",225.1188,225.1188,221.3534,222.9378,286500.0],["2024-12-11",224.1701,225.2263,222.527,223.153,431600.0],["2024-12-12",222.8107,223.8474,219.505,220.0331,420000.0],["2024-12-13",219.1823,220.6493,216.4243,218.0967,455600.0],["2024-12-16",218.1162,219.6223,216.4634,219.1529,1236100.0],["2024-12-17",218.5465,219.9549,216.7861,217.3045,898600.0],["2024-12-18",217.7055,218.0967,206.9669,206.9962,549300.0],["2024-12-19",208.1014,210.6736,205.4901,205.6368,766900.0],["2024-12-20",204.8935,208.8544,202.4191,207.7102,1243600.0],["2024-12-23",206.4387,207.8569,205.7835,206.1258,424000.0],["2024-12-24",205.5488,208.0231,205.5488,207.6124,156300.0],["2024-12-26",207.2212,209.6466,206.6441,208.297,401800.0],["2024-12-27",206.6246,208.7371,205.5781,206.4681,166100.0],["2024-12-30",205.1087,205.3727,202.204,204.2382,246600.0],["2024-12-31",204.6392,206.116,203.8275,204.6881,255300.0],["2025-01-02",206.0378,206.7517,201.1477,201.5291,379800.0],["2025-01-03",201.715,203.2602,199.9154,202.468,304100.0],["2025-01-06",202.9766,205.3727,202.6441,204.7175,609700.0],["2025-01-07",204.8055,207.3972,202.5658,203.4265,652700.0],["2025-01-08",202.1453,204.4534,201.9399,204.1991,608900.0],["2025-01-10",201.5096,203.0059,200.4924,201.49,511100.0],["2025-01-13",200.5805,205.9595,199.8274,205.4118,381600.0],["2025-01-14",206.2529,210.6344,205.5879,209.8227,654700.0],["2025-01-15",213.7445,214.8594,209.676,209.8129,465700.0],["2025-01-16",210.6931,212.9719,209.5586,212.4927,400300.0],["2025-01-17",215.8481,217.4866,211.4036,211.6194,476300.0],["2025-01-21",213.4934,215.907,212.9243,215.5145,350100.0],["2025-01-22",214.2685,216.7507,213.6308,215.8383,342400.0],["2025-01-23",216.0247,218.9877,214.6708,217.8594,375800.0],["2025-01-24",217.4081,217.9575,214.2391,215.8187,278600.0],["2025-01-27",215.5636,217.83,215.5636,217.2413,346600.0],["2025-01-28",216.8096,218.1047,215.6421,216.996,334800.0],["2025-01-29",216.5643,217.8104,214.6217,214.7493,322800.0],["2025-01-30",216.427,221.362,215.3575,219.8805,365000.0],["2025-01-31",219.8806,221.784,219.2821,220.0768,384900.0],["2025-02-03",216.3289,216.9274,213.0912,214.7296,565400.0],["2025-02-04",214.2881,216.3877,213.9545,214.5236,602500.0],["2025-02-05",204.2316,204.2316,192.1146,193.8512,1477100.0],["2025-02-06",194.3025,198.3154,193.6942,195.5584,1012400.0],["2025-02-07",196.5395,196.5395,189.8286,192.2422,856100.0],["2025-02-10",193.4784,193.4784,191.1237,192.7426,658600.0],["2025-02-11",191.4867,193.1644,190.2603,191.212,675600.0],["2025-02-12",188.3863,190.5448,187.1305,189.8875,738200.0],["2025-02-13",190.7018,191.938,188.5433,189.3871,673900.0],["2025-02-14",190.3879,194.2535,190.0347,191.526,644000.0],["2025-02-18",192.0558,193.4293,191.1433,192.664,512600.0],["2025-02-19",191.889,195.2444,190.7705,194.901,418000.0],["2025-02-20",194.8618,196.1961,191.4769,192.3697,388700.0],["2025-02-21",192.4678,192.4678,186.7871,189.338,377300.0],["2025-02-24",190.1622,193.4293,188.612,192.9093,597000.0],["2025-02-25",192.9584,194.7342,191.2611,192.7327,478300.0],["2025-02-26",193.2429,193.2429,191.4867,192.1048,332600.0],["2025-02-27",192.1441,195.6859,189.495,190.0837,371400.0],["2025-02-28",191.1139,191.9086,188.0037,190.6626,687500.0],["2025-03-03",192.3109,194.3026,184.56,184.972,617400.0],["2025-03-04",182.7154,185.1192,179.7818,182.372,779000.0],["2025-03-05",183.1667,185.5313,181.8128,184.8739,1013900.0],["2025-03-06",183.8143,184.8935,182.7449,183.9418,651200.0],["2025-03-07",182.7939,184.9524,180.4784,184.1184,825800.0],["2025-03-10",182.6173,185.3154,181.3615,182.7154,697800.0],["2025-03-11",182.8528,183.883,177.6724,181.2732,878800.0],["2025-03-12",181.6558,182.1268,177.9962,178.4671,494300.0],["2025-03-13",178.0943,180.7139,174.3562,174.8664,559000.0],["2025-03-14",177.486,179.2619,174.9842,178.9479,554600.0],["2025-03-17",178.6143,182.0679,178.6143,181.1064,378000.0],["2025-03-18",180.8317,181.2732,179.1049,181.1358,511200.0],["2025-03-19",181.5381,182.2936,179.5464,181.0966,519900.0],["2025-03-20",179.6543,182.6762,179.203,180.2626,653200.0],["2025-03-21",178.9185,178.9185,175.6415,178.477,1170500.0],["2025-03-24",180.243,182.3034,179.6249,181.6068,561800.0],["2025-03-25",182.0973,182.5388,179.1539,180.8905,425300.0],["2025-03-26",180.7532,184.1184,180.0271,181.2536,492000.0],["2025-03-27",181.2535,182.9411,178.8694,180.4588,319700.0],["2025-03-28",181.5283,182.6468,176.4951,177.4958,370500.0],["2025-03-31",176.1321,178.0649,173.0611,177.5547,760300.0],["2025-04-01",176.8974,178.7419,175.4355,177.7313,632300.0],["2025-04-02",175.8083,180.2135,175.7789,179.8407,477100.0],["2025-04-03",175.0038,175.0038,165.2612,165.4966,779100.0],["2025-04-04",162.1902,162.7004,157.108,159.4235,1053500.0],["2025-04-07",156.588,163.0831,150.4658,159.8551,1613800.0],["2025-04-08",164.4665,165.2513,155.8816,158.8838,1656000.0],["2025-04-09",156.3722,172.2174,156.3722,170.52,1198100.0],["2025-04-10",166.2128,167.1253,159.0114,163.8189,807800.0],["2025-04-11",163.5638,167.4981,158.9035,165.3298,793100.0],["2025-04-14",166.9487,168.2536,164.8,166.6544,445800.0],["2025-04-15",166.4778,168.2438,163.6423,164.1819,440400.0],["2025-04-16",162.828,164.7902,159.6883,160.9834,724500.0],["2025-04-17",161.2287,162.3472,160.542,160.8559,863900.0],["2025-04-21",159.0702,159.2763,155.2929,157.628,604100.0],["2025-04-22",159.3744,163.7895,158.8053,163.2596,631200.0],["2025-04-23",167.8023,171.7857,163.4951,163.9955,1068900.0],["2025-04-24",163.7306,170.8144,163.3284,170.5102,995400.0],["2025-04-25",170.1276,171.6974,168.3027,169.7351,603200.0],["2025-04-28",170.3728,171.9328,169.48,170.8143,676600.0],["2025-04-29",170.2944,170.9223,168.754,168.9502,742600.0],["2025-04-30",168.5774,170.6868,166.1148,170.6868,1082100.0],["2025-05-01",180.5275,180.5275,169.3132,171.9426,915000.0],["2025-05-02",175.9751,179.1637,173.3162,178.0256,780100.0],["2025-05-05",176.603,179.8211,176.5736,178.3004,660800.0],["2025-05-06",176.4656,178.1237,175.9162,176.1517,583100.0],["2025-05-07",176.289,178.369,176.2008,176.6913,677400.0],["2025-05-08",178.8694,183.1373,178.1532,181.1652,630900.0],["2025-05-09",181.3811,181.9109,179.566,180.0075,383500.0],["2025-05-12",185.806,189.9267,185.806,187.6799,889000.0],["2025-05-13",187.9547,188.8475,186.6203,186.7184,471400.0],["2025-05-14",185.7079,186.4045,184.766,184.9131,517500.0],["2025-05-15",184.5109,186.6007,183.932,185.9826,529000.0],["2025-05-16",185.9041,187.2973,184.4226,187.2482,421500.0],["2025-05-19",184.6484,188.233,184.6484,187.0414,490700.0],["2025-05-20",186.1748,186.549,184.8257,185.3968,524500.0],["2025-05-21",182.5705,182.5902,176.9867,178.4048,986300.0],["2025-05-22",177.7549,179.2419,176.3072,178.3753,468900.0],["2025-05-23",175.5686,177.5087,175.4997,176.8685,421400.0],["2025-05-27",179.1828,180.6797,177.5579,180.66,500400.0],["2025-05-28",181.0933,181.6546,177.6071,177.9518,419800.0],["2025-05-29",179.7835,179.7835,176.9276,179.3699,551600.0],["2025-05-30",179.3699,180.5123,176.6913,178.1586,834200.0],["2025-06-02",177.036,177.036,174.0816,176.4451,557200.0],["2025-06-03",176.4746,179.4389,175.8444,179.2714,464900.0],["2025-06-04",179.9214,180.0199,178.1192,178.1389,389500.0],["2025-06-05",178.3457,178.848,176.7996,177.5382,683300.0],["2025-06-06",179.9017,180.8274,178.1783,180.5221,479600.0],["2025-06-09",181.1524,181.9796,179.2714,180.4433,626600.0],["2025-06-10",180.532,182.0682,179.6949,181.4577,345100.0],["2025-06-11",181.566,183.0235,180.3547,180.3842,532000.0],["2025-06-12",178.8775,181.2312,178.8775,179.7343,622200.0],["2025-06-13",177.4791,178.8775,174.505,175.1156,650900.0],["2025-06-16",176.8981,177.9715,175.3815,177.1837,600500.0],["2025-06-17",176.0315,177.2132,173.0278,173.3134,652100.0],["2025-06-18",172.9589,174.4952,171.4128,172.368,888800.0],["2025-06-20",173.1066,174.1702,169.6697,170.5166,2463800.0],["2025-06-23",170.5561,171.2749,167.6706,170.0932,965400.0],["2025-06-24",171.4916,173.2347,169.9159,172.2203,501300.0],["2025-06-25",172.693,172.693,170.1326,171.8461,551900.0],["2025-06-26",172.7127,174.4164,172.3188,173.668,608100.0],["2025-06-27",174.4755,175.4701,172.7521,173.6384,788100.0],["2025-06-30",173.2642,174.3278,171.1174,172.8998,902700.0],["2025-07-01",172.2105,180.2759,171.8559,177.4496,644000.0],["2025-07-02",177.7253,179.5373,176.9178,179.3896,488000.0],["2025-07-03",179.9706,180.7388,177.942,178.4935,224100.0],["2025-07-07",177.3806,178.6215,175.5588,176.6027,802500.0],["2025-07-08",176.7307,181.2312,175.7262,179.6949,911500.0],["2025-07-09",180.7289,182.0781,178.9563,181.5759,1036200.0],["2025-07-10",181.4675,184.8552,181.0638,182.6,686200.0],["2025-07-11",181.048,181.8289,179.1598,179.397,674900.0],["2025-07-14",178.6358,179.8419,177.2024,178.8039,793500.0],["2025-07-15",179.8518,180.7514,177.3606,177.4199,766800.0],["2025-07-16",177.7758,178.8929,175.0671,177.7165,685700.0],["2025-07-17",178.2701,182.1453,178.2701,181.8586,498600.0],["2025-07-18",182.8274,182.8274,180.1978,181.2852,652000.0],["2025-07-21",182.2342,182.4616,178.2503,178.8335,652500.0],["2025-07-22",178.2008,182.7483,178.2008,182.4319,468400.0],["2025-07-23",184.1323,184.5673,180.9491,182.2936,729000.0],["2025-07-24",181.9278,182.7878,180.9095,181.562,352300.0],["2025-07-25",182.7977,183.6084,180.5042,183.5688,369300.0],["2025-07-28",183.8753,184.4882,182.086,182.3232,534900.0],["2025-07-29",183.1437,184.162,181.3248,183.0647,701900.0],["2025-07-30",173.0009,176.194,161.2962,162.4034,2650700.0],["2025-07-31",160.6437,163.5304,159.4377,161.6422,1484800.0],["2025-08-01",160.3274,161.484,156.5312,157.3023,1320400.0],["2025-08-04",157.2134,158.4886,155.6613,156.4423,1008900.0],["2025-08-05",157.767,160.6536,157.3715,159.9913,695500.0],["2025-08-06",160.0012,161.1479,157.0849,157.8955,1006900.0],["2025-08-07",159.8034,160.1593,156.5016,156.7191,747700.0],["2025-08-08",156.4423,158.1723,156.1358,156.4521,639100.0],["2025-08-11",156.7982,157.9746,155.4537,155.7305,765100.0],["2025-08-12",157.8461,161.7707,157.0651,161.4544,657300.0],["2025-08-13",162.2353,167.8603,161.8597,167.5638,1048000.0],["2025-08-14",165.2802,166.4961,163.6787,165.2802,850800.0],["2025-08-15",165.6855,165.7942,162.2848,162.8878,579200.0],["2025-08-18",162.611,163.6292,161.9091,161.9091,486800.0],["2025-08-19",162.7,165.8239,161.9091,164.0049,822000.0],["2025-08-20",163.3821,163.9654,161.7707,162.5912,705100.0],["2025-08-21",161.8201,162.7197,160.3966,160.5251,676800.0],["2025-08-22",161.662,166.8915,161.4247,166.6345,1228900.0],["2025-08-25",166.8026,166.9014,164.0642,164.084,463600.0],["2025-08-26",163.8072,164.3608,162.8087,164.1037,755100.0],["2025-08-27",163.1943,165.1813,163.0855,164.1828,612300.0],["2025-08-28",165.0923,165.0923,161.8399,163.3327,584200.0],["2025-08-29",163.738,164.084,161.9585,162.6209,445700.0],["2025-09-02",160.6042,161.1281,158.7654,160.2977,839200.0],["2025-09-03",159.754,160.7327,158.4689,159.4772,960100.0],["2025-09-04",159.5464,163.0262,158.5578,162.9768,515700.0],["2025-09-05",163.7182,165.0923,162.1167,163.046,647500.0],["2025-09-08",162.9471,162.9866,160.3669,162.2946,738400.0],["2025-09-09",161.9289,161.9487,159.1609,160.1593,557800.0],["2025-09-10",159.7639,160.792,157.5791,158.3403,786100.0],["2025-09-11",158.7457,162.8878,158.7457,162.611,743100.0],["2025-09-12",162.3441,162.5714,158.716,158.716,394400.0],["2025-09-15",159.6255,160.2977,158.1426,159.319,677300.0],["2025-09-16",159.3882,162.1068,158.9632,161.9684,747700.0],["2025-09-17",162.3144,164.0148,157.3617,157.767,1033300.0],["2025-09-18",158.9928,161.2072,158.2514,160.2088,608200.0],["2025-09-19",162.1266,162.868,158.7556,159.1905,1828300.0],["2025-09-22",159.0225,159.4179,157.1837,158.7654,661300.0],["2025-09-23",159.5168,160.5251,157.332,157.5791,478500.0],["2025-09-24",157.332,158.8445,157.243,157.935,630800.0],["2025-09-25",157.1837,157.9153,156.383,157.4605,835600.0],["2025-09-26",157.9746,159.8034,157.4704,159.5069,489300.0],["2025-09-29",160.5449,161.0688,158.7457,160.3373,691900.0],["2025-09-30",160.2187,160.9502,158.5183,160.9008,690400.0],["2025-10-01",159.7342,162.354,159.1609,162.2255,630300.0],["2025-10-02",162.6604,164.3904,161.8498,163.2931,603300.0],["2025-10-03",164.8254,166.3676,163.7973,165.0923,471300.0],["2025-10-06",165.1516,165.9227,163.4908,165.1418,334800.0],["2025-10-07",165.3988,165.6459,162.4528,163.906,484000.0],["2025-10-08",164.1037,165.3988,162.3737,164.9836,573800.0],["2025-10-09",165.1418,165.2999,162.5121,163.9555,606200.0],["2025-10-10",164.6604,164.7696,158.9615,160.004,741600.0],["2025-10-13",161.2153,162.6847,159.6069,159.6863,515300.0],["2025-10-14",158.1276,163.1314,158.1276,162.4762,364300.0],["2025-10-15",162.8236,163.8165,161.5925,162.0195,1050600.0],["2025-10-16",163.3796,165.4844,162.2875,163.8463,558500.0],["2025-10-17",162.7939,165.8518,162.7939,165.1171,819900.0],["2025-10-20",165.4646,167.7381,164.1044,165.4149,361600.0],["2025-10-21",165.3057,169.7635,165.0476,168.1154,412000.0],["2025-10-22",168.2643,168.5423,164.4519,165.1568,496400.0],["2025-10-23",165.266,167.6488,164.6008,167.1623,408100.0],["2025-10-24",168.0459,168.0658,166.2687,166.7453,427000.0],["2025-10-27",168.0856,168.592,166.3085,166.3978,570000.0],["2025-10-28",166.2787,166.2787,164.2136,165.7525,897600.0],["2025-10-29",171.7591,179.9698,170.111,172.1562,1690700.0],["2025-10-30",172.0669,175.7304,169.0785,169.0785,855900.0],["2025-10-31",168.7806,171.1733,168.2842,170.2301,633100.0],["2025-11-03",169.2969,169.2969,166.1893,167.0432,772300.0],["2025-11-04",166.1893,168.036,165.8021,166.6559,912300.0],["2025-11-05",166.9042,168.4133,165.3057,167.063,549700.0],["2025-11-06",167.4403,168.999,164.8093,165.6234,544000.0],["2025-11-07",164.6902,167.8374,164.2434,166.7552,872600.0],["2025-11-10",168.9792,168.9792,165.3057,167.5892,612900.0],["2025-11-11",168.3537,169.6344,167.8176,168.2941,333400.0],["2025-11-12",168.1452,170.6968,168.0161,168.3537,546000.0],["2025-11-13",168.4828,170.5081,165.4844,165.8617,548900.0],["2025-11-14",164.8093,165.9808,163.0222,163.3101,891900.0],["2025-11-17",163.4392,164.2632,161.1061,161.5925,513300.0],["2025-11-18",160.838,161.8308,159.5672,160.5203,627500.0],["2025-11-19",160.004,161.7315,159.448,160.5203,384400.0],["2025-11-20",162.2875,163.1016,160.5799,161.8308,596700.0],["2025-11-21",162.3371,170.3592,161.7315,169.4259,974000.0],["2025-11-24",168.6317,169.9819,167.7083,168.6913,982400.0],["2025-11-25",170.0713,173.4171,169.8727,172.4044,533000.0],["2025-11-26",171.779,174.3702,171.3322,172.5136,406200.0],["2025-11-28",173.1192,173.3575,172.186,172.6824,243300.0],["2025-12-01",171.1435,175.234,171.1435,173.3873,762400.0],["2025-12-02",173.3873,175.0851,172.1463,173.844,446900.0],["2025-12-03",174.7376,177.031,174.7376,176.9317,466500.0],["2025-12-04",176.9317,178.3018,175.6708,177.7458,904000.0],["2025-12-05",175.8793,178.2125,175.4921,176.2665,597300.0],["2025-12-08",176.1275,176.2268,174.1617,174.6879,583700.0],["2025-12-09",174.4993,175.1645,171.7889,172.2555,541900.0],["2025-12-10",173.0895,176.5743,172.8313,175.2439,807600.0],["2025-12-11",175.4723,180.3173,175.4226,179.94,632200.0],["2025-12-12",181.1413,181.737,176.2765,177.6465,742200.0],["2025-12-15",177.9146,178.3117,176.1772,177.4083,562200.0],["2025-12-16",177.4182,177.8252,175.2439,175.919,664600.0],["2025-12-17",175.1149,178.4309,174.5589,175.0652,977500.0],["2025-12-18",176.3459,177.4976,175.3035,176.2268,574600.0],["2025-12-19",175.8595,177.7458,175.2042,176.5048,1571700.0],["2025-12-22",177.3586,179.0464,176.1672,178.2323,515200.0],["2025-12-23",178.4408,180.4265,176.9417,179.0464,464200.0],["2025-12-24",178.9571,179.9102,178.55,178.9074,159700.0],["2025-12-26",178.133,179.2351,177.587,179.0266,225100.0],["2025-12-29",179.0464,179.93,177.9146,178.7188,344900.0],["2025-12-30",178.2621,178.9273,177.3685,177.994,380800.0],["2025-12-31",177.865,178.143,176.1176,176.6637,466300.0],["2026-01-02",176.753,178.5599,176.0183,177.7756,493300.0],["2026-01-05",176.3658,181.4292,176.3658,179.5031,408000.0],["2026-01-06",181.5186,182.7993,178.5997,182.5511,671600.0],["2026-01-07",182.6901,183.5042,178.6195,179.1954,544900.0],["2026-01-08",178.5798,183.9609,178.3217,183.4149,417700.0],["2026-01-09",184.2886,185.6289,181.8363,183.3851,399600.0],["2026-01-12",182.8589,185.6388,182.3823,184.9935,522300.0],["2026-01-13",185.6984,186.6316,184.3382,185.9863,435400.0],["2026-01-14",186.2643,189.5208,185.1225,189.1733,609300.0],["2026-01-15",190.7022,194.7728,189.6895,193.8991,1055400.0],["2026-01-16",193.1618,197.028,193.1618,196.2308,1049700.0],["2026-01-20",193.0621,194.507,191.119,192.6137,963600.0],["2026-01-21",194.5269,199.2899,192.7731,198.3533,693600.0],["2026-01-22",199.0807,199.6088,196.4201,197.1376,591700.0],["2026-01-23",197.4166,197.4166,193.102,194.5767,582000.0],["2026-01-26",194.2579,195.2942,193.4507,194.5468,619200.0],["2026-01-27",194.1881,195.3041,193.1916,194.1582,488700.0],["2026-01-28",193.6699,198.0842,193.0023,195.7027,1153300.0],["2026-01-29",197.4365,199.0109,194.2578,199.0109,835900.0],["2026-01-30",197.6458,199.4693,195.8322,197.8451,1045300.0],["2026-02-02",196.9582,198.7419,196.1013,197.5162,954400.0],["2026-02-03",196.4002,202.5284,196.4002,200.8942,2003700.0],["2026-02-04",199.2002,213.0708,198.0045,211.4964,2355300.0],["2026-02-05",211.4765,213.0708,208.2879,212.184,1381600.0],["2026-02-06",214.4359,216.389,210.4601,210.6195,1378200.0],["2026-02-09",211.2075,213.4096,208.9555,210.0018,1237200.0],["2026-02-10",210.8089,215.1135,210.2808,213.8182,921400.0],["2026-02-11",213.5989,214.8943,209.3042,210.7292,1336400.0],["2026-02-12",212.3334,213.6687,203.9533,204.4117,1236700.0],["2026-02-13",204.3519,210.4003,203.6643,209.663,1164500.0],["2026-02-17",209.8025,211.9249,206.0359,208.4672,960700.0],["2026-02-18",208.3476,210.8886,207.2516,208.238,747600.0],["2026-02-19",208.0387,209.0751,206.2252,207.122,518900.0],["2026-02-20",206.7434,209.0252,204.89,206.7434,606200.0],["2026-02-23",205.717,207.9192,204.4017,205.9163,591400.0],["2026-02-24",206.1754,209.1149,206.1754,207.7099,448800.0],["2026-02-25",208.4871,209.105,203.5149,205.448,461700.0],["2026-02-26",206.285,209.0153,205.1192,208.8459,493000.0],["2026-02-27",204.4017,208.7462,203.7441,208.7263,742500.0],["2026-03-02",206.275,211.2473,204.7903,210.7889,658400.0],["2026-03-03",206.5341,210.1811,203.6843,208.2181,672500.0],["2026-03-04",208.826,210.0217,205.5576,207.959,390900.0],["2026-03-05",206.6238,207.0522,201.3924,202.6081,606400.0],["2026-03-06",199.5689,199.5689,196.0216,197.1974,637300.0],["2026-03-09",193.5504,197.3468,190.0927,196.8984,780900.0],["2026-03-10",196.6194,198.8415,195.0749,195.0949,501800.0],["2026-03-11",194.3475,194.5667,190.9496,193.7895,597900.0],["2026-03-12",192.0956,192.4642,186.7745,187.4421,896100.0],["2026-03-13",188.9567,188.9567,184.9311,187.5119,628700.0],["2026-03-16",188.887,190.9496,188.2393,188.897,840900.0],["2026-03-17",190.551,191.6571,186.4756,189.714,612400.0],["2026-03-18",188.2792,191.418,188.2792,189.4849,698700.0],["2026-03-19",185.8179,189.5048,185.8179,186.7147,1140200.0],["2026-03-20",187.0436,188.1695,182.4798,183.4563,3105700.0],["2026-03-23",188.4286,190.1724,186.7645,187.9404,1571000.0],["2026-03-24",186.1069,192.534,184.5026,192.1952,1260500.0],["2026-03-25",194.3675,194.7361,188.5482,190.9496,916000.0],["2026-03-26",190.013,193.0023,188.2493,189.0564,780600.0],["2026-03-27",188.7475,188.7475,185.6585,185.8877,726800.0],["2026-03-30",187.6614,187.7012,182.3503,182.8385,1015800.0],["2026-03-31",186.3161,190.0628,185.3396,188.877,851900.0],["2026-04-01",189.8436,192.1852,188.4884,191.2984,724700.0],["2026-04-02",188.3887,192.1354,187.1033,189.7937,460800.0],["2026-04-06",188.608,190.1126,186.7147,190.0827,530600.0],["2026-04-07",189.5646,191.976,188.7176,191.1489,595500.0],["2026-04-08",194.7262,200.0472,194.7262,197.1476,790500.0],["2026-04-09",196.4102,200.8544,196.2607,199.0209,773000.0],["2026-04-10",199.9276,201.2629,197.7653,200.376,640700.0],["2026-04-13",200.2465,204.7305,199.1305,204.3917,797400.0],["2026-04-14",203.8836,205.727,202.4885,204.1725,719200.0],["2026-04-15",203.3056,204.2223,196.3205,198.8116,786300.0],["2026-04-16",198.8714,202.0401,198.5027,199.9974,794400.0],["2026-04-17",201.3526,206.9526,201.3526,205.1889,636000.0],["2026-04-20",204.4515,206.8031,203.9533,205.6273,630300.0],["2026-04-21",206.0857,208.4872,204.0031,204.0629,594500.0],["2026-04-22",205.6971,208.3377,202.07,202.907,356100.0],["2026-04-23",204.2323,207.7996,203.0864,205.9063,612800.0],["2026-04-24",205.9263,206.8031,203.7739,204.0131,505300.0],["2026-04-27",204.8999,208.0487,204.3818,206.6537,632200.0],["2026-04-28",206.9925,207.0822,202.7277,204.6309,811600.0],["2026-04-29",219.2189,223.0552,214.7249,216.5683,1505700.0],["2026-04-30",218.4118,221.7898,215.2431,217.0766,1214800.0],["2026-05-01",217.3456,219.0396,213.3598,214.1669,630000.0],["2026-05-04",213.011,215.3826,211.4665,213.569,544300.0],["2026-05-05",214.994,216.8274,213.8381,214.994,508700.0],["2026-05-06",217.4452,219.1492,216.2196,217.4153,731000.0],["2026-05-07",217.8438,218.631,212.9712,214.1071,1051200.0],["2026-05-08",215.5918,217.6047,213.3199,216.1498,592600.0],["2026-05-11",216.8573,216.8573,213.0011,213.2502,646500.0],["2026-05-12",212.5028,214.3762,210.759,213.0907,711900.0],["2026-05-13",213.1904,213.7783,210.7989,211.4665,390200.0],["2026-05-14",212.5128,212.5228,208.4872,210.6494,691300.0],["2026-05-15",209.1348,209.5035,206.9028,206.9526,701100.0],["2026-05-18",207.9391,208.8558,206.7035,207.8893,489400.0],["2026-05-19",206.3846,206.6338,203.0266,204.4216,488300.0],["2026-05-20",205.2487,207.5007,202.7277,207.4508,475600.0],["2026-05-21",205.6971,207.401,203.5747,204.88,794700.0],["2026-05-22",206.0,209.29,205.16,208.78,673000.0],["2026-05-26",211.97,212.07,209.17,211.13,958800.0],["2026-05-27",211.78,212.77,210.57,211.75,650300.0],["2026-05-28",210.21,210.58,207.04,210.03,808600.0],["2026-05-29",209.01,212.98,206.97,210.83,1013700.0],["2026-06-01",208.82,210.37,206.38,207.59,441300.0],["2026-06-02",209.97,215.21,208.84,212.13,776500.0],["2026-06-03",211.81,216.05,211.68,215.34,658700.0],["2026-06-04",217.52,218.99,216.11,216.29,563300.0],["2026-06-05",215.4,217.34,213.89,215.35,600300.0],["2026-06-08",215.68,219.63,214.92,218.59,611900.0],["2026-06-09",220.65,223.85,217.67,222.14,697800.0],["2026-06-10",223.94,223.94,214.48,214.5,495200.0],["2026-06-11",215.74,217.81,213.08,216.9,623700.0],["2026-06-12",218.55,219.32,216.18,218.49,477300.0],["2026-06-15",220.78,223.99,219.44,222.04,581500.0],["2026-06-16",222.56,226.15,220.38,223.81,610500.0],["2026-06-17",222.79,227.47,221.65,223.69,686300.0],["2026-06-18",227.18,228.26,224.74,224.93,2488400.0],["2026-06-22",225.52,227.02,218.18,225.36,687200.0],["2026-06-23",219.12,224.17,219.12,221.17,580200.0],["2026-06-24",222.4,225.36,221.23,222.16,566400.0],["2026-06-25",224.96,230.18,222.0,228.07,419700.0],["2026-06-26",227.08,228.26,225.07,227.19,1134600.0],["2026-06-29",225.29,226.14,222.34,225.96,708600.0],["2026-06-30",227.32,228.61,225.36,226.95,645900.0],["2026-07-01",227.11,229.24,224.34,224.96,862700.0],["2026-07-02",226.74,226.83,221.26,223.82,443100.0],["2026-07-06",222.2,225.46,221.07,224.46,447392.855129],["2026-07-07",223.19,224.5,217.4701,221.07,600948.977113],["2026-07-08",221.62,221.62,215.51,218.39,867374.080979],["2026-07-09",220.84,222.335,219.07,219.74,551554.280085],["2026-07-10",220.5,223.58,219.61,222.16,387343.977607],["2026-07-13",220.83,223.5015,220.46,221.48,415245.566226],["2026-07-14",224,225.61,221.21,222.74,728920.818526],["2026-07-15",221.32,223.81,220.53,223.57,418541.78564],["2026-07-16",223.98,228.99,223.98,228.96,1394309.890664],["2026-07-17",226.31,231.7,224.71,224.94,454115.305117],["2026-07-20",226.3,226.32,220.03,221.24,536646.732674],["2026-07-21",218.46,223.78,218.46,221.19,537687.364719],["2026-07-22",221.49,223.73,220.86,223.16,981054.896139],["2026-07-23",222.85,223.52,219.43,222.22,589694.547935],["2026-07-24",222.92,224.6954,221.725,223.27,582145.50532],["2026-07-27",224.82,225.8525,219.25,223.83,726004.88351],["2026-07-28",226.31,227,223.83,224.65,1010210.028709],["2026-07-29",236.94,243.7954,226.14,229.52,1594073.080155],["2026-07-30",230.98,239.46,230.98,233.77,1437606.076371],["2026-07-31",231.38,233.115,228.32,230.45,1204755.180759]]}