{"t":"IMKTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-09-22",3.3643,3.4614,3.3643,3.3643,864100.0],["1987-09-23",3.3643,3.3967,3.2349,3.2673,122600.0],["1987-09-24",3.2673,3.332,3.2349,3.332,33200.0],["1987-09-25",3.332,3.332,3.2673,3.2996,34000.0],["1987-09-28",3.2996,3.2996,3.2026,3.2026,85600.0],["1987-09-29",3.2026,3.2349,3.2026,3.2026,34100.0],["1987-09-30",3.2026,3.2673,3.2026,3.2026,20100.0],["1987-10-01",3.2026,3.2349,3.0732,3.1055,49600.0],["1987-10-02",3.1055,3.1379,3.0732,3.1379,19300.0],["1987-10-05",3.1379,3.1379,2.9761,2.9761,32400.0],["1987-10-06",2.9761,3.0732,2.9438,2.9438,16900.0],["1987-10-07",2.9438,3.0408,2.9438,3.0085,6100.0],["1987-10-08",3.0085,3.0085,2.9438,2.9438,15500.0],["1987-10-09",2.9438,2.9761,2.9438,2.9438,16800.0],["1987-10-12",2.9438,2.9761,2.9438,2.9761,8600.0],["1987-10-13",2.9761,2.9761,2.9438,2.9761,9700.0],["1987-10-14",2.9761,2.9761,2.8467,2.8467,12400.0],["1987-10-15",2.8467,2.9438,2.7173,2.7173,38200.0],["1987-10-16",2.7173,2.782,2.6526,2.6526,48700.0],["1987-10-19",2.6526,2.782,2.3291,2.3291,41900.0],["1987-10-20",2.3291,2.3291,1.9733,2.0703,45000.0],["1987-10-21",2.0703,2.3615,2.0703,2.3615,56700.0],["1987-10-22",2.3615,2.3938,2.2644,2.3938,35900.0],["1987-10-23",2.3938,2.4585,2.2968,2.3615,22700.0],["1987-10-26",2.3615,2.4585,2.1997,2.2644,23300.0],["1987-10-27",2.2644,2.3938,2.1997,2.3291,46300.0],["1987-10-28",2.3291,2.3938,2.2644,2.3291,25200.0],["1987-10-29",2.3291,2.3615,2.2321,2.3291,11500.0],["1987-10-30",2.3291,2.3291,2.1997,2.3291,27900.0],["1987-11-02",2.3291,2.3291,2.135,2.2321,35800.0],["1987-11-03",2.1674,2.1674,1.9733,2.135,135500.0],["1987-11-04",2.135,2.2321,2.0703,2.2321,38700.0],["1987-11-05",2.2321,2.2644,2.135,2.2644,12300.0],["1987-11-06",2.2644,2.2644,2.1674,2.2644,3900.0],["1987-11-09",2.2644,2.2644,2.1674,2.1674,3000.0],["1987-11-10",2.1674,2.2644,2.135,2.135,41600.0],["1987-11-11",2.135,2.2321,2.135,2.135,23700.0],["1987-11-12",2.1674,2.2968,2.1674,2.1997,18000.0],["1987-11-13",2.1997,2.2968,2.1997,2.2968,7800.0],["1987-11-16",2.2968,2.2968,2.2321,2.2644,13400.0],["1987-11-17",2.2644,2.2968,2.2321,2.2644,11000.0],["1987-11-18",2.2644,2.2968,2.2644,2.2644,26200.0],["1987-11-19",2.2644,2.3291,2.1674,2.1997,56100.0],["1987-11-20",2.1997,2.2968,2.1997,2.2321,12200.0],["1987-11-23",2.2321,2.2968,2.1997,2.1997,10700.0],["1987-11-24",2.1997,2.3291,2.1997,2.1997,24000.0],["1987-11-25",2.1997,2.3291,2.1997,2.2321,9900.0],["1987-11-27",2.2321,2.2968,2.135,2.2321,14900.0],["1987-11-30",2.2321,2.2321,1.9733,2.1027,36600.0],["1987-12-01",2.0703,2.0703,1.9733,2.0056,22700.0],["1987-12-02",2.0056,2.038,1.9733,1.9733,13000.0],["1987-12-03",1.9733,2.038,1.9086,1.9086,9400.0],["1987-12-04",1.9086,1.9733,1.8763,1.9409,18100.0],["1987-12-07",1.9409,1.9733,1.8439,1.9086,20300.0],["1987-12-08",1.9086,1.9086,1.7792,1.7792,17800.0],["1987-12-09",1.7792,1.9409,1.7792,1.8439,28300.0],["1987-12-10",1.8439,1.9086,1.8116,1.8763,12600.0],["1987-12-11",1.8763,1.8763,1.7469,1.7469,22400.0],["1987-12-14",1.7469,1.8763,1.7469,1.8116,45700.0],["1987-12-15",1.8648,1.8648,1.7982,1.7982,29400.0],["1987-12-16",1.7982,1.8981,1.7649,1.8648,27900.0],["1987-12-17",1.8648,2.0313,1.8315,1.8981,37700.0],["1987-12-18",1.8981,2.0313,1.8981,2.0313,27900.0],["1987-12-21",2.0313,2.0979,1.998,2.0313,82600.0],["1987-12-22",2.0313,2.0979,1.9647,1.9647,45800.0],["1987-12-23",1.9647,2.0313,1.9314,1.9314,25700.0],["1987-12-24",1.9314,1.998,1.8315,1.9314,18100.0],["1987-12-28",1.9314,1.9314,1.7982,1.8648,30400.0],["1987-12-29",1.8648,1.9314,1.7982,1.7982,28000.0],["1987-12-30",1.7982,1.8981,1.7982,1.8315,33100.0],["1987-12-31",1.8315,1.8981,1.7982,1.8315,66100.0],["1988-01-04",1.8648,2.1645,1.8648,2.1645,53200.0],["1988-01-05",2.1645,2.2644,2.1312,2.2644,23200.0],["1988-01-06",2.2644,2.2977,2.1978,2.1978,18400.0],["1988-01-07",2.1978,2.2644,2.1978,2.1978,6900.0],["1988-01-08",2.1978,2.2977,2.1978,2.1978,32900.0],["1988-01-11",2.1978,2.2311,2.1312,2.1978,22500.0],["1988-01-12",2.1645,2.1645,2.0646,2.0646,17800.0],["1988-01-13",2.1312,2.1312,2.1312,2.1312,4300.0],["1988-01-14",2.1312,2.1312,2.0646,2.1312,10200.0],["1988-01-15",2.1312,2.1312,2.0979,2.1312,6000.0],["1988-01-18",2.1312,2.1645,2.0979,2.0979,6300.0],["1988-01-19",2.1312,2.1978,2.1312,2.1645,10500.0],["1988-01-20",2.1645,2.1978,2.1312,2.1312,7800.0],["1988-01-21",2.1312,2.1978,2.0979,2.1978,4300.0],["1988-01-22",2.1978,2.2311,2.0979,2.2311,6500.0],["1988-01-25",2.2311,2.2644,2.1645,2.1978,16700.0],["1988-01-26",2.1978,2.2311,2.1645,2.1645,4800.0],["1988-01-27",2.1645,2.2311,2.1645,2.2311,7800.0],["1988-01-28",2.2311,2.2311,2.1645,2.2311,5500.0],["1988-01-29",2.2311,2.2644,2.1978,2.1978,6300.0],["1988-02-01",2.1978,2.2977,2.1978,2.2977,10500.0],["1988-02-02",2.2977,2.2977,2.2311,2.2977,8000.0],["1988-02-03",2.2977,2.2977,2.2311,2.2311,11200.0],["1988-02-04",2.2311,2.2977,2.2311,2.2977,9800.0],["1988-02-05",2.2977,2.2977,2.2311,2.2977,11100.0],["1988-02-08",2.2977,2.2977,2.2644,2.2644,1200.0],["1988-02-09",2.2644,2.2977,2.2644,2.2977,1300.0],["1988-02-10",2.2977,2.331,2.2644,2.2977,17000.0],["1988-02-11",2.2977,2.3976,2.2977,2.331,21500.0],["1988-02-12",2.331,2.4309,2.331,2.331,23200.0],["1988-02-16",2.331,2.4642,2.331,2.3643,15500.0],["1988-02-17",2.3976,2.5641,2.3976,2.4975,57200.0],["1988-02-18",2.4975,2.5308,2.4975,2.4975,11300.0],["1988-02-19",2.4975,2.5974,2.4975,2.5974,29700.0],["1988-02-22",2.5974,2.7973,2.5641,2.7307,83100.0],["1988-02-23",2.7307,2.7973,2.7307,2.764,77200.0],["1988-02-24",2.764,2.7973,2.7307,2.764,26600.0],["1988-02-25",2.764,2.764,2.6973,2.6973,13700.0],["1988-02-26",2.6973,2.7306,2.6973,2.6973,2500.0],["1988-02-29",2.6973,2.764,2.6973,2.7307,28800.0],["1988-03-01",2.7306,2.764,2.6973,2.6973,48100.0],["1988-03-02",2.6973,2.764,2.6973,2.764,5900.0],["1988-03-03",2.764,2.764,2.6973,2.7307,52700.0],["1988-03-04",2.7307,2.7307,2.6307,2.6307,1400.0],["1988-03-07",2.6307,2.7307,2.6307,2.6307,1300.0],["1988-03-08",2.664,2.7307,2.664,2.664,16900.0],["1988-03-09",2.6973,2.7973,2.6973,2.6973,30700.0],["1988-03-10",2.6973,2.764,2.6307,2.6307,18200.0],["1988-03-11",2.6307,2.664,2.5974,2.6307,18300.0],["1988-03-14",2.6307,2.6974,2.6307,2.664,10900.0],["1988-03-15",2.664,2.6973,2.6307,2.6307,5000.0],["1988-03-16",2.6307,2.6973,2.6307,2.6307,5400.0],["1988-03-17",2.6307,2.6973,2.5974,2.6307,6900.0],["1988-03-18",2.6307,2.6974,2.5974,2.5974,4500.0],["1988-03-21",2.5974,2.6307,2.5641,2.5641,9700.0],["1988-03-22",2.5641,2.6307,2.5641,2.5641,800.0],["1988-03-23",2.5641,2.6307,2.5641,2.5641,3100.0],["1988-03-24",2.5641,2.6307,2.5641,2.5974,4000.0],["1988-03-25",2.5974,2.5974,2.4975,2.4975,22400.0],["1988-03-28",2.4975,2.5641,2.4975,2.4975,1400.0],["1988-03-29",2.4975,2.5641,2.4975,2.5308,3300.0],["1988-03-30",2.5308,2.5641,2.4975,2.5641,12600.0],["1988-03-31",2.5641,2.5974,2.4975,2.5974,9800.0],["1988-04-04",2.5641,2.5641,2.4975,2.5641,5300.0],["1988-04-05",2.5641,2.5641,2.4975,2.4975,12400.0],["1988-04-06",2.4975,2.5308,2.4975,2.4975,7000.0],["1988-04-07",2.4975,2.5641,2.4975,2.4975,3800.0],["1988-04-08",2.4975,2.5641,2.4975,2.4975,3300.0],["1988-04-11",2.4975,2.5308,2.4975,2.4975,5000.0],["1988-04-12",2.4975,2.5308,2.4642,2.5308,9600.0],["1988-04-13",2.5308,2.5308,2.4642,2.5308,5700.0],["1988-04-14",2.5308,2.5308,2.4309,2.4309,18600.0],["1988-04-15",2.4309,2.4642,2.3643,2.3643,3200.0],["1988-04-18",2.3643,2.4309,2.3643,2.3976,8300.0],["1988-04-19",2.3976,2.4309,2.3643,2.3976,6000.0],["1988-04-20",2.3976,2.4309,2.3643,2.3643,9300.0],["1988-04-21",2.3643,2.3976,2.2977,2.2977,9100.0],["1988-04-22",2.2977,2.3643,2.2644,2.3643,16600.0],["1988-04-25",2.3643,2.3643,2.2644,2.3643,2800.0],["1988-04-26",2.3643,2.3643,2.2644,2.2644,6900.0],["1988-04-27",2.2644,2.3643,2.2644,2.331,4200.0],["1988-04-28",2.331,2.3643,2.2644,2.3643,12200.0],["1988-04-29",2.3643,2.3643,2.2644,2.331,10300.0],["1988-05-02",2.331,2.3643,2.2977,2.2977,8300.0],["1988-05-03",2.331,2.4309,2.331,2.4309,21500.0],["1988-05-04",2.4309,2.4309,2.3976,2.3976,5500.0],["1988-05-05",2.3976,2.4309,2.3976,2.4309,8400.0],["1988-05-06",2.4309,2.4309,2.3976,2.3976,2400.0],["1988-05-09",2.3976,2.4642,2.3976,2.3976,4200.0],["1988-05-10",2.3976,2.4642,2.3976,2.3976,2700.0],["1988-05-11",2.3976,2.3976,2.331,2.331,2600.0],["1988-05-12",2.331,2.3976,2.331,2.3976,4600.0],["1988-05-13",2.3976,2.3976,2.331,2.331,8900.0],["1988-05-16",2.3643,2.3976,2.3643,2.3643,3600.0],["1988-05-17",2.3643,2.3976,2.3643,2.3643,3400.0],["1988-05-18",2.3643,2.3976,2.331,2.3643,1300.0],["1988-05-19",2.3643,2.3643,2.2644,2.2644,4900.0],["1988-05-20",2.2977,2.3643,2.2977,2.2977,2500.0],["1988-05-23",2.2977,2.331,2.2644,2.2644,1500.0],["1988-05-24",2.2644,2.331,2.2311,2.2311,17600.0],["1988-05-25",2.2311,2.2977,2.2311,2.2311,13400.0],["1988-05-26",2.2311,2.2977,2.2311,2.2311,6600.0],["1988-05-27",2.2311,2.2644,2.2311,2.2644,1300.0],["1988-05-31",2.2644,2.2644,2.1978,2.2644,9000.0],["1988-06-01",2.2644,2.2644,2.1312,2.1978,8800.0],["1988-06-02",2.1978,2.1978,2.0646,2.0979,12200.0],["1988-06-03",2.0979,2.1312,1.998,2.0313,46100.0],["1988-06-06",2.0313,2.1312,1.998,2.1312,41000.0],["1988-06-07",2.1312,2.1645,2.0646,2.1645,6800.0],["1988-06-08",2.1645,2.1978,2.1312,2.1312,4000.0],["1988-06-09",2.1312,2.2311,2.1312,2.1978,21500.0],["1988-06-10",2.1978,2.3643,2.1978,2.331,21100.0],["1988-06-13",2.331,2.3643,2.331,2.3643,6400.0],["1988-06-14",2.3643,2.3976,2.331,2.3643,13700.0],["1988-06-15",2.3643,2.3976,2.3643,2.3643,3300.0],["1988-06-16",2.3643,2.3976,2.3643,2.3643,22100.0],["1988-06-17",2.3643,2.3976,2.3643,2.3976,6900.0],["1988-06-20",2.3976,2.4642,2.3976,2.4642,25600.0],["1988-06-21",2.4642,2.5641,2.4309,2.5308,43400.0],["1988-06-22",2.5308,2.7307,2.5308,2.664,38500.0],["1988-06-23",2.664,2.7973,2.664,2.7307,65700.0],["1988-06-24",2.7307,2.764,2.664,2.7307,32100.0],["1988-06-27",2.7307,2.7973,2.6973,2.7307,17500.0],["1988-06-28",2.7307,2.764,2.6973,2.7307,8600.0],["1988-06-29",2.7307,2.7307,2.6973,2.7307,28200.0],["1988-06-30",2.7307,2.7307,2.664,2.7307,35900.0],["1988-07-01",2.7306,2.7306,2.6973,2.6973,17000.0],["1988-07-05",2.6973,2.7306,2.6973,2.6973,4700.0],["1988-07-06",2.6973,2.7306,2.6973,2.6973,3300.0],["1988-07-07",2.6973,2.7306,2.6973,2.6973,30100.0],["1988-07-08",2.6973,2.764,2.6973,2.6973,3500.0],["1988-07-11",2.6973,2.764,2.6973,2.6973,5000.0],["1988-07-12",2.6973,2.764,2.6973,2.764,35100.0],["1988-07-13",2.764,2.7973,2.7307,2.7307,4600.0],["1988-07-14",2.7307,2.7973,2.7307,2.7307,13900.0],["1988-07-15",2.7307,2.7973,2.7307,2.7307,8500.0],["1988-07-18",2.7306,2.7973,2.6973,2.6973,5000.0],["1988-07-19",2.6973,2.764,2.6973,2.6973,11500.0],["1988-07-20",2.6973,2.7306,2.6973,2.6973,13600.0],["1988-07-21",2.6973,2.7307,2.6307,2.6307,29800.0],["1988-07-22",2.6307,2.664,2.5641,2.6307,23000.0],["1988-07-25",2.6307,2.6307,2.5641,2.6307,3000.0],["1988-07-26",2.6455,2.679,2.5785,2.679,32000.0],["1988-07-27",2.6455,2.6455,2.5785,2.612,8100.0],["1988-07-28",2.612,2.6455,2.612,2.612,17500.0],["1988-07-29",2.612,2.679,2.612,2.612,5300.0],["1988-08-01",2.612,2.679,2.612,2.612,12100.0],["1988-08-02",2.612,2.679,2.612,2.612,12200.0],["1988-08-03",2.612,2.679,2.612,2.612,6300.0],["1988-08-04",2.612,2.679,2.612,2.679,900.0],["1988-08-05",2.679,2.679,2.612,2.612,3400.0],["1988-08-08",2.612,2.7794,2.612,2.7794,28300.0],["1988-08-09",2.7794,2.7794,2.679,2.679,3800.0],["1988-08-10",2.679,2.7459,2.679,2.7125,26200.0],["1988-08-11",2.7125,2.7459,2.679,2.679,16100.0],["1988-08-12",2.679,2.7459,2.679,2.7459,30100.0],["1988-08-15",2.7459,2.7459,2.7125,2.7459,35200.0],["1988-08-16",2.7459,2.8129,2.7125,2.7459,22100.0],["1988-08-17",2.7459,2.8129,2.7459,2.7459,6000.0],["1988-08-18",2.7459,2.8129,2.7459,2.8129,46700.0],["1988-08-19",2.8129,2.9134,2.8129,2.9134,36400.0],["1988-08-22",2.9134,2.9134,2.8464,2.9134,2100.0],["1988-08-23",2.8799,2.8799,2.8464,2.8464,14700.0],["1988-08-24",2.8464,2.9134,2.8464,2.9134,25500.0],["1988-08-25",2.8799,2.8799,2.7459,2.7459,43300.0],["1988-08-26",2.7459,2.7794,2.7125,2.7125,6600.0],["1988-08-29",2.7125,2.7794,2.7125,2.7125,9300.0],["1988-08-30",2.7125,2.7459,2.679,2.679,11200.0],["1988-08-31",2.679,2.7125,2.679,2.679,3900.0],["1988-09-01",2.679,2.7459,2.679,2.7459,33200.0],["1988-09-02",2.7459,2.7459,2.6455,2.6455,5300.0],["1988-09-06",2.6455,2.6455,2.6455,2.6455,0.0],["1988-09-07",2.6455,2.7459,2.6455,2.6455,5400.0],["1988-09-08",2.6455,2.7125,2.6455,2.7125,12800.0],["1988-09-09",2.7125,2.7125,2.6455,2.6455,1200.0],["1988-09-12",2.6455,2.7459,2.6455,2.6455,6300.0],["1988-09-13",2.679,2.679,2.679,2.679,5000.0],["1988-09-14",2.679,2.7459,2.679,2.679,2900.0],["1988-09-15",2.679,2.7459,2.679,2.679,4500.0],["1988-09-16",2.679,2.7459,2.679,2.7459,1800.0],["1988-09-19",2.7459,2.7459,2.679,2.7459,9100.0],["1988-09-20",2.6934,2.6934,2.6934,2.6934,25000.0],["1988-09-21",2.6934,2.6934,2.6598,2.6598,6400.0],["1988-09-22",2.6598,2.6934,2.6598,2.6934,3800.0],["1988-09-23",2.6934,2.6934,2.6598,2.6934,900.0],["1988-09-26",2.6934,2.7271,2.6598,2.7271,12400.0],["1988-09-27",2.7271,2.7271,2.6598,2.7271,38000.0],["1988-09-28",2.7271,2.7608,2.6934,2.7271,15900.0],["1988-09-29",2.7271,2.7944,2.6934,2.7944,7700.0],["1988-09-30",2.7944,2.8281,2.7608,2.7608,44800.0],["1988-10-03",2.7608,2.8281,2.7608,2.7608,6900.0],["1988-10-04",2.7608,2.7944,2.7271,2.7944,3100.0],["1988-10-05",2.7944,2.8281,2.7271,2.7944,2600.0],["1988-10-06",2.7608,2.7608,2.6261,2.6598,41400.0],["1988-10-07",2.6598,2.6598,2.5588,2.5588,27700.0],["1988-10-10",2.5588,2.6261,2.5251,2.5251,4800.0],["1988-10-11",2.5251,2.6261,2.4914,2.4914,19100.0],["1988-10-12",2.4914,2.5588,2.4914,2.5251,1800.0],["1988-10-13",2.5251,2.5588,2.4914,2.4914,10500.0],["1988-10-14",2.4914,2.5251,2.4914,2.5251,3200.0],["1988-10-17",2.5251,2.5251,2.4577,2.4577,7700.0],["1988-10-18",2.4577,2.5251,2.4577,2.4577,8700.0],["1988-10-19",2.4577,2.5251,2.3904,2.4914,13000.0],["1988-10-20",2.4914,2.4914,2.3904,2.3904,3400.0],["1988-10-21",2.3904,2.4577,2.3904,2.4577,9900.0],["1988-10-24",2.4577,2.4914,2.3904,2.3904,7500.0],["1988-10-25",2.4241,2.5588,2.4241,2.5251,11800.0],["1988-10-26",2.5251,2.5588,2.4914,2.4914,3700.0],["1988-10-27",2.4914,2.4914,2.4914,2.4914,2300.0],["1988-10-28",2.5251,2.5588,2.5251,2.5251,13100.0],["1988-10-31",2.5251,2.5924,2.4914,2.4914,5800.0],["1988-11-01",2.4914,2.5588,2.4914,2.5588,900.0],["1988-11-02",2.5588,2.5588,2.4914,2.4914,21700.0],["1988-11-03",2.4914,2.5588,2.4914,2.5588,23100.0],["1988-11-04",2.5251,2.5251,2.4914,2.5251,32100.0],["1988-11-07",2.4914,2.4914,2.4241,2.4241,24600.0],["1988-11-08",2.4241,2.4914,2.4241,2.4914,38000.0],["1988-11-09",2.4914,2.4914,2.4241,2.4914,2000.0],["1988-11-10",2.4241,2.4241,2.4241,2.4241,2200.0],["1988-11-11",2.4241,2.4914,2.4241,2.4241,11700.0],["1988-11-14",2.4241,2.4241,2.4241,2.4241,2600.0],["1988-11-15",2.4241,2.4914,2.4241,2.4241,16700.0],["1988-11-16",2.4241,2.4914,2.4241,2.4241,2600.0],["1988-11-17",2.4241,2.4241,2.3567,2.3567,7400.0],["1988-11-18",2.3567,2.4241,2.3567,2.3567,8200.0],["1988-11-21",2.3567,2.3904,2.2894,2.2894,11000.0],["1988-11-22",2.2894,2.3567,2.2894,2.3567,12900.0],["1988-11-23",2.3567,2.3567,2.2557,2.2894,25100.0],["1988-11-25",2.2894,2.3231,2.2557,2.3231,2900.0],["1988-11-28",2.3231,2.3231,2.2557,2.3231,5300.0],["1988-11-29",2.3231,2.3231,2.2557,2.2894,11900.0],["1988-11-30",2.2894,2.3231,2.2557,2.2894,6800.0],["1988-12-01",2.2894,2.3231,2.2557,2.3231,4500.0],["1988-12-02",2.3231,2.3231,2.2557,2.3231,12100.0],["1988-12-05",2.3567,2.4577,2.3567,2.3904,32100.0],["1988-12-06",2.3904,2.4914,2.3904,2.4577,11100.0],["1988-12-07",2.4241,2.4241,2.3567,2.4241,10700.0],["1988-12-08",2.4241,2.4241,2.2894,2.2894,23500.0],["1988-12-09",2.2894,2.3567,2.2894,2.2894,26200.0],["1988-12-12",2.2894,2.3231,2.2221,2.3231,11800.0],["1988-12-13",2.338,2.338,2.2702,2.2702,7700.0],["1988-12-14",2.2702,2.338,2.2702,2.2702,17100.0],["1988-12-15",2.2702,2.3041,2.2702,2.2702,3600.0],["1988-12-16",2.2702,2.338,2.2702,2.2702,12900.0],["1988-12-19",2.2702,2.338,2.2702,2.3041,20100.0],["1988-12-20",2.3041,2.338,2.2702,2.338,12300.0],["1988-12-21",2.338,2.338,2.2702,2.338,10000.0],["1988-12-22",2.338,2.338,2.2702,2.2702,20200.0],["1988-12-23",2.2702,2.338,2.2702,2.2702,11800.0],["1988-12-27",2.2702,2.3041,2.2702,2.2702,6700.0],["1988-12-28",2.2702,2.3041,2.2702,2.2702,17000.0],["1988-12-29",2.2702,2.3041,2.2702,2.2702,17200.0],["1988-12-30",2.2702,2.338,2.2702,2.2702,38000.0],["1989-01-03",2.2702,2.3041,2.2024,2.2702,28600.0],["1989-01-04",2.2363,2.2363,2.1686,2.2363,25600.0],["1989-01-05",2.2363,2.2702,2.2024,2.2363,11500.0],["1989-01-06",2.2363,2.3719,2.2025,2.338,36900.0],["1989-01-09",2.338,2.4058,2.3041,2.4058,12400.0],["1989-01-10",2.4058,2.6429,2.4058,2.5752,110500.0],["1989-01-11",2.5752,2.6091,2.5413,2.5752,80100.0],["1989-01-12",2.5752,2.7107,2.5413,2.6091,95800.0],["1989-01-13",2.6091,2.7446,2.6091,2.6429,44800.0],["1989-01-16",2.6429,2.7107,2.6429,2.6768,11500.0],["1989-01-17",2.6768,2.7107,2.6429,2.6429,51500.0],["1989-01-18",2.6429,2.7107,2.6429,2.6768,15100.0],["1989-01-19",2.6768,2.7107,2.6429,2.6768,85800.0],["1989-01-20",2.6768,2.7107,2.6429,2.6429,12400.0],["1989-01-23",2.6429,2.7107,2.6429,2.6429,28600.0],["1989-01-24",2.6429,2.6768,2.6429,2.6429,34400.0],["1989-01-25",2.6429,2.7446,2.6429,2.6768,81500.0],["1989-01-26",2.6768,2.7107,2.6768,2.7107,12700.0],["1989-01-27",2.7107,2.7107,2.6768,2.6768,6200.0],["1989-01-30",2.6768,2.7446,2.6768,2.6768,78100.0],["1989-01-31",2.6768,2.7446,2.6768,2.7446,9800.0],["1989-02-01",2.7446,2.7446,2.6768,2.7107,10800.0],["1989-02-02",2.7107,2.7446,2.6768,2.6768,37300.0],["1989-02-03",2.6768,2.7107,2.6768,2.6768,18800.0],["1989-02-06",2.6768,2.6768,2.5413,2.5752,46800.0],["1989-02-07",2.5752,2.6091,2.5413,2.5752,20700.0],["1989-02-08",2.5752,2.6091,2.5413,2.5752,12100.0],["1989-02-09",2.5752,2.5752,2.4735,2.4735,9600.0],["1989-02-10",2.4735,2.5074,2.4058,2.4396,12100.0],["1989-02-13",2.4058,2.4058,2.3719,2.4058,9300.0],["1989-02-14",2.4058,2.4735,2.3719,2.4735,9400.0],["1989-02-15",2.4735,2.5074,2.4058,2.4735,2900.0],["1989-02-16",2.4735,2.5413,2.4396,2.5074,23900.0],["1989-02-17",2.5074,2.5413,2.4735,2.5074,33600.0],["1989-02-21",2.4735,2.4735,2.4396,2.4735,20700.0],["1989-02-22",2.4735,2.4735,2.3719,2.4396,6600.0],["1989-02-23",2.4396,2.4396,2.338,2.4058,7600.0],["1989-02-24",2.338,2.338,2.338,2.338,2200.0],["1989-02-27",2.338,2.4058,2.338,2.3719,8600.0],["1989-02-28",2.3719,2.4058,2.338,2.338,7800.0],["1989-03-01",2.338,2.3719,2.338,2.338,5600.0],["1989-03-02",2.3719,2.4396,2.3719,2.4396,21500.0],["1989-03-03",2.4396,2.4735,2.4058,2.4735,13400.0],["1989-03-06",2.4735,2.4735,2.4058,2.4058,4200.0],["1989-03-07",2.4058,2.4735,2.4058,2.4058,4100.0],["1989-03-08",2.4058,2.4735,2.4058,2.4058,7400.0],["1989-03-09",2.4058,2.4396,2.4058,2.4396,2300.0],["1989-03-10",2.4396,2.4396,2.4058,2.4058,6200.0],["1989-03-13",2.4058,2.4396,2.4058,2.4058,11300.0],["1989-03-14",2.4058,2.4396,2.338,2.338,10800.0],["1989-03-15",2.338,2.4058,2.2702,2.338,8700.0],["1989-03-16",2.338,2.338,2.2363,2.2363,16500.0],["1989-03-17",2.2513,2.4219,2.2513,2.3878,73800.0],["1989-03-20",2.3878,2.3878,2.3196,2.3196,8800.0],["1989-03-21",2.3196,2.3878,2.3196,2.3196,4100.0],["1989-03-22",2.3196,2.3878,2.3196,2.3196,9300.0],["1989-03-23",2.3196,2.3878,2.3196,2.3537,20400.0],["1989-03-27",2.3537,2.3878,2.3537,2.3537,9300.0],["1989-03-28",2.3537,2.4219,2.3537,2.3537,1300.0],["1989-03-29",2.3537,2.3878,2.3196,2.3196,24100.0],["1989-03-30",2.3196,2.3537,2.3196,2.3196,7600.0],["1989-03-31",2.3196,2.3537,2.3196,2.3537,4200.0],["1989-04-03",2.3537,2.3537,2.3196,2.3537,4800.0],["1989-04-04",2.3537,2.3537,2.3196,2.3196,19600.0],["1989-04-05",2.3196,2.3537,2.3196,2.3196,6100.0],["1989-04-06",2.3196,2.3878,2.3196,2.3196,6800.0],["1989-04-07",2.3196,2.3537,2.3196,2.3537,4700.0],["1989-04-10",2.3537,2.3537,2.3196,2.3196,9100.0],["1989-04-11",2.3196,2.3537,2.2855,2.3537,5800.0],["1989-04-12",2.3537,2.3537,2.2855,2.3196,7700.0],["1989-04-13",2.3196,2.3537,2.2855,2.2855,1300.0],["1989-04-14",2.2855,2.3537,2.2855,2.3196,5400.0],["1989-04-17",2.3196,2.3537,2.2855,2.3196,2700.0],["1989-04-18",2.3196,2.3878,2.3196,2.3878,30100.0],["1989-04-19",2.3878,2.3878,2.3537,2.3537,5200.0],["1989-04-20",2.3537,2.3878,2.3537,2.3537,2200.0],["1989-04-21",2.3537,2.3878,2.3537,2.3537,4600.0],["1989-04-24",2.3537,2.3878,2.3537,2.3878,7600.0],["1989-04-25",2.3878,2.3878,2.3537,2.3537,27000.0],["1989-04-26",2.3537,2.3878,2.3537,2.3537,10300.0],["1989-04-27",2.3537,2.3878,2.3196,2.3196,4300.0],["1989-04-28",2.3196,2.3878,2.3196,2.3537,31800.0],["1989-05-01",2.3537,2.4901,2.3537,2.456,77000.0],["1989-05-02",2.456,2.6948,2.456,2.6607,168600.0],["1989-05-03",2.6607,2.6607,2.6266,2.6266,37000.0],["1989-05-04",2.6266,2.6607,2.5583,2.6266,54100.0],["1989-05-05",2.6266,2.6266,2.5925,2.6266,43400.0],["1989-05-08",2.6266,2.6607,2.5925,2.5925,24800.0],["1989-05-09",2.5925,2.6266,2.4901,2.5583,51000.0],["1989-05-10",2.5583,2.5925,2.4901,2.5242,72500.0],["1989-05-11",2.5242,2.6266,2.5242,2.5925,21600.0],["1989-05-12",2.5925,2.6607,2.5925,2.6266,58600.0],["1989-05-15",2.6266,2.6607,2.5925,2.6607,20600.0],["1989-05-16",2.6607,2.6948,2.5925,2.6607,34600.0],["1989-05-17",2.6607,2.7289,2.6607,2.6607,12500.0],["1989-05-18",2.6607,2.6948,2.6607,2.6607,10100.0],["1989-05-19",2.6607,2.7289,2.6607,2.7289,24200.0],["1989-05-22",2.7289,2.7289,2.6607,2.7289,20800.0],["1989-05-23",2.7289,2.7289,2.6607,2.6948,27900.0],["1989-05-24",2.6948,2.7289,2.6948,2.7289,10900.0],["1989-05-25",2.7289,2.7289,2.6948,2.6948,5000.0],["1989-05-26",2.6948,2.7289,2.6607,2.6607,16600.0],["1989-05-30",2.6607,2.7289,2.6607,2.6607,10700.0],["1989-05-31",2.6607,2.6948,2.6266,2.6948,16600.0],["1989-06-01",2.6948,2.6948,2.6266,2.6948,7900.0],["1989-06-02",2.6948,2.8653,2.6607,2.8312,113500.0],["1989-06-05",2.8312,2.9677,2.8312,2.9336,175100.0],["1989-06-06",2.9336,2.9336,2.8312,2.8312,33600.0],["1989-06-07",2.8312,2.8995,2.8312,2.8312,37900.0],["1989-06-08",2.8312,2.8995,2.8312,2.8995,42200.0],["1989-06-09",2.8653,2.8653,2.763,2.7971,28700.0],["1989-06-12",2.7971,2.8312,2.7289,2.7289,23300.0],["1989-06-13",2.7289,2.763,2.6948,2.6948,30700.0],["1989-06-14",2.6948,2.763,2.6948,2.6948,44300.0],["1989-06-15",2.6948,2.763,2.6948,2.7289,20400.0],["1989-06-16",2.7289,2.763,2.6948,2.763,10200.0],["1989-06-19",2.763,2.763,2.7289,2.763,2400.0],["1989-06-20",2.763,2.7971,2.7289,2.7289,4600.0],["1989-06-21",2.763,2.8995,2.763,2.8312,43800.0],["1989-06-22",2.8653,3.0359,2.8653,3.0018,108700.0],["1989-06-23",3.0018,3.0359,2.9336,3.0018,38100.0],["1989-06-26",3.0018,3.0018,2.9336,2.9336,15100.0],["1989-06-27",2.9336,2.9677,2.8995,2.8995,18400.0],["1989-06-28",2.8995,2.9336,2.8653,2.8653,11000.0],["1989-06-29",2.8653,2.8653,2.7971,2.7971,23400.0],["1989-06-30",2.8122,2.8122,2.7093,2.7093,40100.0],["1989-07-03",2.7093,2.7779,2.7093,2.7779,8800.0],["1989-07-05",2.7779,2.8122,2.7436,2.8122,17900.0],["1989-07-06",2.7779,2.7779,2.7436,2.7779,5500.0],["1989-07-07",2.7779,2.8122,2.7436,2.7779,32300.0],["1989-07-10",2.8122,2.8808,2.8122,2.8122,6300.0],["1989-07-11",2.8122,2.8808,2.8122,2.8122,8900.0],["1989-07-12",2.8122,2.8465,2.8122,2.8122,19400.0],["1989-07-13",2.8122,2.8808,2.8122,2.8465,18800.0],["1989-07-14",2.8465,2.8465,2.8122,2.8122,9000.0],["1989-07-17",2.8122,2.8465,2.8122,2.8465,9600.0],["1989-07-18",2.8465,2.8808,2.8122,2.8465,27200.0],["1989-07-19",2.8465,2.9837,2.8122,2.9837,89100.0],["1989-07-20",2.9837,2.9837,2.9151,2.9151,53800.0],["1989-07-21",2.9151,2.9494,2.8465,2.9151,31700.0],["1989-07-24",2.9151,2.9151,2.8465,2.9151,15200.0],["1989-07-25",2.9151,2.9151,2.8465,2.9151,8700.0],["1989-07-26",2.9151,2.9837,2.8808,2.9494,109700.0],["1989-07-27",2.9494,2.9837,2.9151,2.9837,54700.0],["1989-07-28",2.9837,3.018,2.9151,2.9151,19900.0],["1989-07-31",2.9151,2.9837,2.9151,2.9494,34600.0],["1989-08-01",2.9494,2.9837,2.9151,2.9837,5800.0],["1989-08-02",2.9837,2.9837,2.8808,2.9494,24200.0],["1989-08-03",2.9494,2.9837,2.8808,2.9494,24500.0],["1989-08-04",2.9494,2.9837,2.9151,2.9837,9500.0],["1989-08-07",2.9837,3.018,2.9151,2.9151,39300.0],["1989-08-08",2.9151,2.9494,2.8808,2.8808,3400.0],["1989-08-09",2.8808,2.9494,2.8808,2.9151,25100.0],["1989-08-10",2.9151,2.9494,2.8465,2.9151,27100.0],["1989-08-11",2.9151,2.9151,2.8465,2.8465,12100.0],["1989-08-14",2.8465,2.9151,2.8465,2.8465,17900.0],["1989-08-15",2.8465,2.9151,2.8122,2.8465,25300.0],["1989-08-16",2.8465,2.8808,2.7779,2.8122,6300.0],["1989-08-17",2.8122,2.8465,2.7779,2.8465,7800.0],["1989-08-18",2.8465,2.8465,2.7779,2.7779,4100.0],["1989-08-21",2.7779,2.8465,2.7093,2.7093,23700.0],["1989-08-22",2.7093,2.7436,2.7093,2.7436,9500.0],["1989-08-23",2.7436,2.8122,2.7093,2.8122,99600.0],["1989-08-24",2.8122,2.8465,2.7436,2.8122,54700.0],["1989-08-25",2.8122,2.8122,2.7093,2.7779,15700.0],["1989-08-28",2.7779,2.7779,2.7093,2.7436,5600.0],["1989-08-29",2.7436,2.7436,2.675,2.7436,17200.0],["1989-08-30",2.7436,2.7436,2.675,2.7093,27800.0],["1989-08-31",2.7093,2.7436,2.675,2.7436,12600.0],["1989-09-01",2.7436,2.7436,2.675,2.675,25100.0],["1989-09-05",2.675,2.7436,2.675,2.7093,35000.0],["1989-09-06",2.7093,2.7093,2.6407,2.675,57400.0],["1989-09-07",2.675,2.7436,2.675,2.675,42400.0],["1989-09-08",2.675,2.7436,2.675,2.7436,17100.0],["1989-09-11",2.7436,2.7436,2.675,2.7436,22300.0],["1989-09-12",2.7436,2.7436,2.675,2.675,20900.0],["1989-09-13",2.675,2.7436,2.675,2.675,9700.0],["1989-09-14",2.675,2.7436,2.675,2.7436,7100.0],["1989-09-15",2.7436,2.7436,2.675,2.7093,12900.0],["1989-09-18",2.7093,2.7779,2.7093,2.7436,27400.0],["1989-09-19",2.7436,2.7436,2.675,2.675,32900.0],["1989-09-20",2.675,2.7436,2.675,2.675,3900.0],["1989-09-21",2.675,2.7436,2.6407,2.7093,15400.0],["1989-09-22",2.7093,2.7093,2.6407,2.7093,29000.0],["1989-09-25",2.7093,2.7093,2.6407,2.7093,14100.0],["1989-09-26",2.7245,2.7245,2.6555,2.7245,13200.0],["1989-09-27",2.7245,2.7245,2.6555,2.69,4700.0],["1989-09-28",2.69,2.7245,2.6555,2.7245,5200.0],["1989-09-29",2.7245,2.759,2.69,2.759,12700.0],["1989-10-02",2.759,2.759,2.6555,2.69,19100.0],["1989-10-03",2.69,2.69,2.621,2.621,19400.0],["1989-10-04",2.621,2.6555,2.5866,2.6555,14800.0],["1989-10-05",2.6555,2.6555,2.5866,2.5866,3200.0],["1989-10-06",2.5866,2.6555,2.5866,2.6555,17700.0],["1989-10-09",2.6555,2.6555,2.5866,2.6555,4700.0],["1989-10-10",2.6555,2.6555,2.5866,2.5866,15400.0],["1989-10-11",2.5866,2.6555,2.5866,2.6555,8500.0],["1989-10-12",2.6555,2.6555,2.5866,2.6555,34200.0],["1989-10-13",2.6555,2.6555,2.5521,2.5521,26300.0],["1989-10-16",2.5176,2.5176,2.3796,2.4486,64300.0],["1989-10-17",2.4486,2.5176,2.4486,2.4486,14300.0],["1989-10-18",2.4831,2.5866,2.4831,2.5866,52400.0],["1989-10-19",2.5866,2.5866,2.5521,2.5866,27600.0],["1989-10-20",2.5866,2.6555,2.5521,2.621,15500.0],["1989-10-23",2.621,2.6555,2.5866,2.6555,39600.0],["1989-10-24",2.621,2.621,2.5176,2.5176,23800.0],["1989-10-25",2.5176,2.6555,2.5176,2.621,26900.0],["1989-10-26",2.621,2.7935,2.621,2.7245,150000.0],["1989-10-27",2.7245,2.7245,2.621,2.621,46600.0],["1989-10-30",2.621,2.69,2.621,2.621,54200.0],["1989-10-31",2.621,2.69,2.621,2.6555,5800.0],["1989-11-01",2.6555,2.69,2.621,2.621,11100.0],["1989-11-02",2.621,2.69,2.621,2.621,17100.0],["1989-11-03",2.621,2.621,2.5521,2.5521,3100.0],["1989-11-06",2.5521,2.621,2.5176,2.5521,19200.0],["1989-11-07",2.5176,2.5176,2.4486,2.5176,8600.0],["1989-11-08",2.5176,2.5866,2.4486,2.5176,7000.0],["1989-11-09",2.5176,2.5866,2.5176,2.5176,9000.0],["1989-11-10",2.5176,2.5521,2.4831,2.4831,17300.0],["1989-11-13",2.4831,2.5521,2.4831,2.4831,17700.0],["1989-11-14",2.4831,2.5521,2.4831,2.5521,12300.0],["1989-11-15",2.5176,2.5176,2.4831,2.4831,5200.0],["1989-11-16",2.4831,2.5521,2.4831,2.5176,19100.0],["1989-11-17",2.5176,2.5521,2.5176,2.5176,5900.0],["1989-11-20",2.5176,2.5521,2.5176,2.5176,2300.0],["1989-11-21",2.5176,2.5521,2.4831,2.4831,11500.0],["1989-11-22",2.4831,2.5521,2.4831,2.4831,18100.0],["1989-11-24",2.4831,2.5521,2.4831,2.5521,6400.0],["1989-11-27",2.5521,2.5866,2.5176,2.5176,4800.0],["1989-11-28",2.5176,2.5866,2.5176,2.5521,38100.0],["1989-11-29",2.5521,2.621,2.5521,2.5866,6500.0],["1989-11-30",2.5866,2.69,2.5521,2.621,45100.0],["1989-12-01",2.621,2.621,2.5866,2.5866,4700.0],["1989-12-04",2.5866,2.6555,2.5866,2.5866,9500.0],["1989-12-05",2.5866,2.6555,2.5866,2.5866,5500.0],["1989-12-06",2.5866,2.621,2.5521,2.5521,15000.0],["1989-12-07",2.5521,2.5866,2.5176,2.5521,20300.0],["1989-12-08",2.5521,2.5866,2.5176,2.5866,20100.0],["1989-12-11",2.5866,2.5866,2.5176,2.5176,8800.0],["1989-12-12",2.5176,2.5866,2.4831,2.5176,22400.0],["1989-12-13",2.5176,2.5866,2.5176,2.5176,40300.0],["1989-12-14",2.5176,2.6555,2.5176,2.5521,63500.0],["1989-12-15",2.5521,2.5866,2.5176,2.5176,66800.0],["1989-12-18",2.5176,2.5866,2.5176,2.5176,31700.0],["1989-12-19",2.5176,2.5521,2.4831,2.5521,82700.0],["1989-12-20",2.5521,2.5866,2.5521,2.5521,20700.0],["1989-12-21",2.5521,2.621,2.5521,2.5521,21000.0],["1989-12-22",2.5521,2.5866,2.5521,2.5521,19800.0],["1989-12-26",2.5521,2.5866,2.5521,2.5521,8400.0],["1989-12-27",2.5521,2.5866,2.5521,2.5866,15700.0],["1989-12-28",2.5866,2.5866,2.5521,2.5866,8200.0],["1989-12-29",2.5866,2.5866,2.5521,2.5521,16700.0],["1990-01-02",2.5521,2.621,2.5521,2.621,67800.0],["1990-01-03",2.621,2.7245,2.5866,2.6555,67600.0],["1990-01-04",2.6555,2.7245,2.6555,2.6555,82900.0],["1990-01-05",2.6555,2.759,2.621,2.759,114000.0],["1990-01-08",2.759,2.759,2.6555,2.7245,36800.0],["1990-01-09",2.7245,2.7245,2.621,2.6555,65300.0],["1990-01-10",2.6555,2.6555,2.5866,2.621,5500.0],["1990-01-11",2.621,2.621,2.5866,2.5866,8100.0],["1990-01-12",2.5866,2.5866,2.5176,2.5176,20800.0],["1990-01-15",2.5176,2.5866,2.4831,2.5521,14900.0],["1990-01-16",2.5521,2.5521,2.4486,2.5521,38300.0],["1990-01-17",2.5521,2.5521,2.4831,2.4831,35000.0],["1990-01-18",2.4831,2.5521,2.4831,2.5176,11700.0],["1990-01-19",2.5176,2.5176,2.4486,2.5176,18300.0],["1990-01-22",2.5176,2.5176,2.4486,2.4486,17800.0],["1990-01-23",2.4486,2.4831,2.4141,2.4141,29200.0],["1990-01-24",2.4141,2.4141,2.3107,2.4141,21900.0],["1990-01-25",2.4141,2.4831,2.3451,2.4831,32000.0],["1990-01-26",2.4831,2.5866,2.4831,2.5866,43000.0],["1990-01-29",2.5866,2.621,2.5521,2.621,35400.0],["1990-01-30",2.621,2.6555,2.5866,2.5866,46900.0],["1990-01-31",2.5866,2.6555,2.5866,2.621,44500.0],["1990-02-01",2.621,2.6555,2.5866,2.6555,135300.0],["1990-02-02",2.6555,2.828,2.621,2.828,241900.0],["1990-02-05",2.828,3.1384,2.828,2.9659,753700.0],["1990-02-06",2.9659,2.9659,2.828,2.9314,143100.0],["1990-02-07",2.9314,2.9314,2.7935,2.8625,78300.0],["1990-02-08",2.8624,2.8624,2.621,2.69,49000.0],["1990-02-09",2.69,2.759,2.621,2.759,72300.0],["1990-02-12",2.759,2.759,2.5176,2.5866,155700.0],["1990-02-13",2.5866,2.6555,2.5176,2.6555,54800.0],["1990-02-14",2.6555,2.69,2.5866,2.6555,60500.0],["1990-02-15",2.6555,2.7245,2.621,2.69,32300.0],["1990-02-16",2.69,2.7245,2.6555,2.69,22700.0],["1990-02-20",2.69,2.7245,2.5866,2.5866,12400.0],["1990-02-21",2.5866,2.621,2.4831,2.4831,58200.0],["1990-02-22",2.5176,2.5866,2.5176,2.5866,30000.0],["1990-02-23",2.5866,2.9314,2.5176,2.8969,166400.0],["1990-02-26",2.8969,2.9314,2.69,2.7935,125000.0],["1990-02-27",2.7935,2.7935,2.7245,2.7935,35700.0],["1990-02-28",2.7935,2.7935,2.621,2.7245,58200.0],["1990-03-01",2.7245,2.759,2.69,2.69,6300.0],["1990-03-02",2.69,2.759,2.69,2.759,16100.0],["1990-03-05",2.759,2.759,2.7245,2.759,9500.0],["1990-03-06",2.759,2.7935,2.7245,2.7245,25200.0],["1990-03-07",2.7245,2.7935,2.7245,2.759,19800.0],["1990-03-08",2.759,2.7935,2.7245,2.759,49000.0],["1990-03-09",2.759,2.7935,2.7245,2.7245,13000.0],["1990-03-12",2.7398,2.7744,2.7398,2.7398,4800.0],["1990-03-13",2.7398,2.7744,2.7051,2.7051,31800.0],["1990-03-14",2.7051,2.7744,2.6704,2.6704,27100.0],["1990-03-15",2.6704,2.7051,2.6357,2.6357,36800.0],["1990-03-16",2.6357,2.7051,2.6357,2.6704,39700.0],["1990-03-19",2.6704,2.7398,2.601,2.7398,54600.0],["1990-03-20",2.7398,2.8438,2.6704,2.8438,42700.0],["1990-03-21",2.8438,2.9478,2.7744,2.8438,105300.0],["1990-03-22",2.8438,2.9132,2.8091,2.8091,34500.0],["1990-03-23",2.8091,2.8785,2.8091,2.8091,42900.0],["1990-03-26",2.8091,2.8785,2.8091,2.8438,23300.0],["1990-03-27",2.7744,2.8091,2.7744,2.7744,35300.0],["1990-03-28",2.7744,2.8438,2.7744,2.7744,7900.0],["1990-03-29",2.8438,2.8438,2.7744,2.7744,29500.0],["1990-03-30",2.8091,2.8438,2.7744,2.8438,25900.0],["1990-04-02",2.7744,2.7744,2.7051,2.7051,12600.0],["1990-04-03",2.7051,2.7051,2.7051,2.7051,900.0],["1990-04-04",2.7398,2.7744,2.7051,2.7051,20900.0],["1990-04-05",2.7051,2.7398,2.6357,2.7051,14500.0],["1990-04-06",2.6357,2.7051,2.6357,2.7051,23200.0],["1990-04-09",2.7051,2.7051,2.6357,2.6357,16400.0],["1990-04-10",2.7051,2.7051,2.6357,2.7051,9600.0],["1990-04-11",2.7051,2.7398,2.7051,2.7051,33000.0],["1990-04-12",2.6704,2.7398,2.6704,2.7398,4300.0],["1990-04-16",2.6704,2.7398,2.6704,2.6704,3600.0],["1990-04-17",2.6704,2.7398,2.601,2.6704,24200.0],["1990-04-18",2.601,2.6704,2.5317,2.6357,17900.0],["1990-04-19",2.601,2.601,2.497,2.601,43300.0],["1990-04-20",2.5664,2.6357,2.5317,2.5664,62800.0],["1990-04-23",2.5664,2.5664,2.497,2.5317,14200.0],["1990-04-24",2.5664,2.601,2.497,2.5317,36300.0],["1990-04-25",2.497,2.5664,2.4623,2.5317,7100.0],["1990-04-26",2.4623,2.5317,2.4623,2.497,31800.0],["1990-04-27",2.5317,2.5317,2.4623,2.497,20200.0],["1990-04-30",2.5317,2.5317,2.4623,2.5317,3100.0],["1990-05-01",2.497,2.5317,2.4623,2.497,29800.0],["1990-05-02",2.4623,2.497,2.4276,2.497,51200.0],["1990-05-03",2.497,2.497,2.4276,2.497,32300.0],["1990-05-04",2.497,2.497,2.4276,2.4623,4700.0],["1990-05-07",2.4276,2.497,2.4276,2.497,21400.0],["1990-05-08",2.4623,2.6357,2.4623,2.6357,100100.0],["1990-05-09",2.6704,2.7051,2.601,2.7051,72200.0],["1990-05-10",2.6357,2.7398,2.6357,2.7051,20200.0],["1990-05-11",2.7051,2.7051,2.5664,2.5664,75600.0],["1990-05-14",2.5664,2.6357,2.497,2.601,61400.0],["1990-05-15",2.601,2.601,2.5664,2.5664,35000.0],["1990-05-16",2.5664,2.601,2.5317,2.5317,10100.0],["1990-05-17",2.601,2.601,2.4623,2.4623,20700.0],["1990-05-18",2.4623,2.497,2.4623,2.4623,7700.0],["1990-05-21",2.5126,2.5475,2.4777,2.4777,5800.0],["1990-05-22",2.5475,2.5475,2.4777,2.4777,23700.0],["1990-05-23",2.4428,2.4777,2.373,2.4428,23100.0],["1990-05-24",2.373,2.4777,2.373,2.4079,13300.0],["1990-05-25",2.4777,2.5126,2.4079,2.4428,19900.0],["1990-05-29",2.4428,2.5126,2.4428,2.5126,11900.0],["1990-05-30",2.5126,2.5126,2.4428,2.4428,14400.0],["1990-05-31",2.4777,2.5126,2.4079,2.4079,15700.0],["1990-06-01",2.4428,2.4777,2.4079,2.4777,13400.0],["1990-06-04",2.4777,2.5126,2.4079,2.4777,21800.0],["1990-06-05",2.4079,2.4777,2.4079,2.4428,9300.0],["1990-06-06",2.4777,2.5126,2.4428,2.5126,18100.0],["1990-06-07",2.4777,2.5126,2.4428,2.4428,5000.0],["1990-06-08",2.4777,2.5126,2.4079,2.4079,36400.0],["1990-06-11",2.4079,2.4428,2.373,2.373,9700.0],["1990-06-12",2.4428,2.5126,2.373,2.5126,42700.0],["1990-06-13",2.4428,2.5126,2.4079,2.4777,30200.0],["1990-06-14",2.4079,2.4428,2.4079,2.4079,15800.0],["1990-06-15",2.4428,2.4428,2.4079,2.4079,16300.0],["1990-06-18",2.4428,2.4777,2.373,2.4777,34800.0],["1990-06-19",2.4428,2.5824,2.4428,2.5824,47400.0],["1990-06-20",2.5824,2.6522,2.5475,2.6522,79700.0],["1990-06-21",2.6871,2.7568,2.6522,2.7568,213400.0],["1990-06-22",2.7568,2.7568,2.6173,2.6522,66700.0],["1990-06-25",2.5824,2.6871,2.5824,2.6522,19600.0],["1990-06-26",2.6173,2.6522,2.5475,2.5824,33600.0],["1990-06-27",2.5126,2.5824,2.5126,2.5824,12100.0],["1990-06-28",2.5126,2.5824,2.5126,2.5126,7200.0],["1990-06-29",2.5126,2.5824,2.4428,2.4777,33700.0],["1990-07-02",2.5126,2.5126,2.4777,2.5126,9100.0],["1990-07-03",2.5126,2.5126,2.4777,2.5126,9400.0],["1990-07-05",2.5475,2.6522,2.5126,2.6522,49700.0],["1990-07-06",2.6522,2.6871,2.6173,2.6871,79300.0],["1990-07-09",2.6871,2.6871,2.6522,2.6871,142400.0],["1990-07-10",2.6871,2.7219,2.6173,2.6871,37200.0],["1990-07-11",2.6871,2.6871,2.6173,2.6173,18100.0],["1990-07-12",2.6173,2.6871,2.6173,2.6871,36500.0],["1990-07-13",2.6173,2.7219,2.6173,2.7219,63600.0],["1990-07-16",2.6522,2.7219,2.6522,2.6871,28600.0],["1990-07-17",2.6522,2.7568,2.6522,2.6871,115000.0],["1990-07-18",2.6522,2.6871,2.6173,2.6173,20600.0],["1990-07-19",2.6173,2.6871,2.6173,2.6173,27400.0],["1990-07-20",2.6173,2.6871,2.5824,2.5824,13100.0],["1990-07-23",2.6522,2.6522,2.5126,2.5126,46600.0],["1990-07-24",2.5824,2.5824,2.5126,2.5126,14800.0],["1990-07-25",2.5475,2.6173,2.5126,2.6173,35200.0],["1990-07-26",2.5475,2.6522,2.5475,2.6173,5900.0],["1990-07-27",2.5475,2.6173,2.5475,2.5475,16500.0],["1990-07-30",2.5475,2.6173,2.4428,2.5126,47400.0],["1990-07-31",2.5126,2.5126,2.4428,2.4428,68800.0],["1990-08-01",2.4428,2.5126,2.4428,2.4428,39500.0],["1990-08-02",2.4428,2.4428,2.3381,2.4428,38300.0],["1990-08-03",2.4428,2.4777,2.3381,2.4428,61100.0],["1990-08-06",2.4428,2.4777,2.3381,2.3381,59600.0],["1990-08-07",2.5126,2.8266,2.4777,2.7917,218600.0],["1990-08-08",2.7917,2.7917,2.6522,2.6522,62700.0],["1990-08-09",2.7219,2.7568,2.6522,2.6871,76800.0],["1990-08-10",2.7219,2.7219,2.5475,2.6522,274500.0],["1990-08-13",2.6522,2.6522,2.5824,2.6173,31000.0],["1990-08-14",2.5824,2.6173,2.5475,2.6173,34800.0],["1990-08-15",2.5475,2.6173,2.5475,2.5824,56400.0],["1990-08-16",2.6173,2.6173,2.5475,2.6173,49800.0],["1990-08-17",2.5475,2.6173,2.5126,2.5824,62500.0],["1990-08-20",2.5824,2.6522,2.5126,2.5824,42600.0],["1990-08-21",2.6522,2.6871,2.5475,2.6173,94600.0],["1990-08-22",2.6522,2.7917,2.6522,2.7568,156300.0],["1990-08-23",2.6522,2.6871,2.5475,2.6173,85400.0],["1990-08-24",2.6173,2.8266,2.6173,2.7917,155200.0],["1990-08-27",2.7917,2.8615,2.7219,2.7917,105000.0],["1990-08-28",2.8266,2.8266,2.6871,2.7917,107700.0],["1990-08-29",2.8266,2.8266,2.6522,2.7219,51500.0],["1990-08-30",2.7219,2.7219,2.5475,2.6173,200600.0],["1990-08-31",2.6522,2.7219,2.6173,2.7219,123800.0],["1990-09-04",2.6173,2.6871,2.6173,2.6522,20100.0],["1990-09-05",2.6871,2.6871,2.6173,2.6522,19200.0],["1990-09-06",2.6522,2.6522,2.5475,2.5475,11900.0],["1990-09-07",2.6173,2.6173,2.5126,2.6173,17700.0],["1990-09-10",2.6522,2.6522,2.5475,2.6173,3200.0],["1990-09-11",2.5475,2.6173,2.4777,2.5475,18000.0],["1990-09-12",2.4777,2.5475,2.4428,2.4428,32000.0],["1990-09-13",2.5126,2.5126,2.4428,2.4777,13700.0],["1990-09-14",2.4777,2.5126,2.4777,2.5126,28100.0],["1990-09-17",2.5126,2.5475,2.4777,2.4777,19200.0],["1990-09-18",2.5126,2.5475,2.4428,2.4777,40900.0],["1990-09-19",2.4777,2.5126,2.4079,2.4777,23200.0],["1990-09-20",2.4777,2.4777,2.373,2.4428,26700.0],["1990-09-21",2.373,2.4428,2.373,2.4428,26000.0],["1990-09-24",2.4079,2.4428,2.373,2.4428,47700.0],["1990-09-25",2.4428,2.4428,2.373,2.4428,5700.0],["1990-09-26",2.4428,2.4428,2.373,2.373,58700.0],["1990-09-27",2.373,2.4428,2.3381,2.3381,27200.0],["1990-09-28",2.4079,2.4079,2.3032,2.4079,38400.0],["1990-10-01",2.373,2.4428,2.373,2.4079,35200.0],["1990-10-02",2.373,2.4428,2.373,2.373,10000.0],["1990-10-03",2.4428,2.4428,2.373,2.4428,20200.0],["1990-10-04",2.4079,2.4777,2.4079,2.4079,11200.0],["1990-10-05",2.4079,2.4428,2.3381,2.4428,16900.0],["1990-10-08",2.4428,2.4428,2.373,2.4079,21300.0],["1990-10-09",2.373,2.4777,2.373,2.4428,28100.0],["1990-10-10",2.4079,2.5475,2.4079,2.4428,28700.0],["1990-10-11",2.5475,2.5475,2.4428,2.4428,4200.0],["1990-10-12",2.4777,2.4777,2.3381,2.3381,47600.0],["1990-10-15",2.373,2.373,2.2683,2.373,16100.0],["1990-10-16",2.3032,2.373,2.3032,2.373,4300.0],["1990-10-17",2.3032,2.3381,2.1985,2.2683,87600.0],["1990-10-18",2.3032,2.3032,2.1985,2.2683,23100.0],["1990-10-19",2.2683,2.2683,2.2334,2.2683,28200.0],["1990-10-22",2.2334,2.3381,2.1985,2.1985,8500.0],["1990-10-23",2.214,2.2491,2.214,2.214,4600.0],["1990-10-24",2.214,2.2842,2.214,2.214,3800.0],["1990-10-25",2.2842,2.2842,2.1085,2.1085,20800.0],["1990-10-26",2.1085,2.1788,2.1085,2.1085,39400.0],["1990-10-29",2.0734,2.1788,2.0734,2.1085,32200.0],["1990-10-30",2.1085,2.1788,2.1085,2.1788,7800.0],["1990-10-31",2.1085,2.1788,2.1085,2.1085,6500.0],["1990-11-01",2.1085,2.1788,2.1085,2.1788,25400.0],["1990-11-02",2.1788,2.2491,2.1788,2.1788,36100.0],["1990-11-05",2.2491,2.3194,2.214,2.3194,26600.0],["1990-11-06",2.3194,2.3545,2.214,2.2842,13400.0],["1990-11-07",2.3545,2.3545,2.2842,2.3545,14000.0],["1990-11-08",2.2842,2.3194,2.2491,2.3194,13800.0],["1990-11-09",2.3194,2.3194,2.2491,2.2842,8700.0],["1990-11-12",2.3194,2.3194,2.2491,2.2842,36600.0],["1990-11-13",2.2842,2.3194,2.2491,2.2842,9800.0],["1990-11-14",2.2491,2.3194,2.2491,2.3194,7100.0],["1990-11-15",2.2491,2.3194,2.2491,2.2491,2500.0],["1990-11-16",2.2491,2.3194,2.2491,2.2842,10600.0],["1990-11-19",2.3194,2.3194,2.2491,2.2491,15700.0],["1990-11-20",2.214,2.2491,2.1788,2.1788,10100.0],["1990-11-21",2.1788,2.2491,2.1788,2.1788,16200.0],["1990-11-23",2.214,2.214,2.1788,2.214,3500.0],["1990-11-26",2.214,2.2491,2.1788,2.2491,26600.0],["1990-11-27",2.214,2.2842,2.214,2.214,5000.0],["1990-11-28",2.214,2.2842,2.214,2.2842,4900.0],["1990-11-29",2.2842,2.2842,2.214,2.214,7200.0],["1990-11-30",2.214,2.2491,2.1788,2.1788,31800.0],["1990-12-03",2.1788,2.214,2.1085,2.1085,32400.0],["1990-12-04",2.1085,2.1788,2.1085,2.1085,14600.0],["1990-12-05",2.1085,2.1788,2.1085,2.1788,17300.0],["1990-12-06",2.1788,2.1788,2.0734,2.1788,33500.0],["1990-12-07",2.0734,2.1788,2.0734,2.1437,11800.0],["1990-12-10",2.1085,2.1437,2.1085,2.1085,30400.0],["1990-12-11",2.1085,2.1437,2.0734,2.1437,14500.0],["1990-12-12",2.1085,2.1788,2.1085,2.1788,19600.0],["1990-12-13",2.1788,2.214,2.1085,2.1788,21100.0],["1990-12-14",2.1788,2.2491,2.1437,2.214,15200.0],["1990-12-17",2.1941,2.1941,2.1234,2.1234,20300.0],["1990-12-18",2.1234,2.1941,2.0526,2.0526,24000.0],["1990-12-19",2.0526,2.1234,2.0172,2.0172,34200.0],["1990-12-20",1.9818,2.088,1.9818,2.088,35200.0],["1990-12-21",2.0172,2.088,1.9464,1.9464,43300.0],["1990-12-24",1.9464,1.9818,1.9464,1.9818,12400.0],["1990-12-26",1.9464,2.0526,1.9464,1.9818,46500.0],["1990-12-27",1.9818,2.0526,1.9818,2.0172,52300.0],["1990-12-28",1.9818,2.0172,1.9818,2.0172,58300.0],["1990-12-31",1.9818,2.0526,1.9818,2.0172,32200.0],["1991-01-02",2.0526,2.0526,1.9818,2.0172,5700.0],["1991-01-03",2.0172,2.088,2.0172,2.088,2000.0],["1991-01-04",2.088,2.088,2.0172,2.0172,4200.0],["1991-01-07",2.0172,2.088,2.0172,2.0172,22400.0],["1991-01-08",2.0172,2.0526,2.0172,2.0172,14800.0],["1991-01-09",2.0172,2.0526,2.0172,2.0526,39500.0],["1991-01-10",2.0172,2.0526,2.0172,2.0172,8500.0],["1991-01-11",2.0172,2.0526,2.0172,2.0526,9400.0],["1991-01-14",2.0172,2.0526,1.9818,2.0172,50300.0],["1991-01-15",1.9818,2.0526,1.9818,1.9818,14100.0],["1991-01-16",1.9818,2.0526,1.9818,2.0526,3500.0],["1991-01-17",2.0526,2.0526,1.9818,1.9818,16200.0],["1991-01-18",1.9818,2.0172,1.911,1.9818,20800.0],["1991-01-21",1.911,1.9818,1.911,1.9818,2600.0],["1991-01-22",1.911,1.9818,1.911,1.9818,20100.0],["1991-01-23",2.0172,2.0172,1.9818,1.9818,4700.0],["1991-01-24",1.9818,1.9818,1.9464,1.9464,10700.0],["1991-01-25",2.0172,2.1588,1.9464,2.1234,99100.0],["1991-01-28",2.1588,2.3711,2.1588,2.3357,125800.0],["1991-01-29",2.3711,2.3711,2.3003,2.3357,45800.0],["1991-01-30",2.3357,2.3711,2.2649,2.2649,23900.0],["1991-01-31",2.3003,2.3357,2.2649,2.3003,127700.0],["1991-02-01",2.3357,2.3357,2.2649,2.3357,15900.0],["1991-02-04",2.2649,2.3357,2.2649,2.2649,9600.0],["1991-02-05",2.3003,2.548,2.3003,2.548,77400.0],["1991-02-06",2.5126,2.548,2.4773,2.4773,35700.0],["1991-02-07",2.4773,2.548,2.4773,2.4773,8200.0],["1991-02-08",2.4773,2.548,2.4419,2.548,11400.0],["1991-02-11",2.548,2.548,2.3003,2.4419,54200.0],["1991-02-12",2.4419,2.4419,2.3711,2.4419,46200.0],["1991-02-13",2.3711,2.4773,2.3711,2.4773,12300.0],["1991-02-14",2.4773,2.5126,2.4065,2.5126,18100.0],["1991-02-15",2.4773,2.5126,2.4419,2.4419,10600.0],["1991-02-19",2.4419,2.4773,2.4419,2.4419,39700.0],["1991-02-20",2.4419,2.4773,2.4065,2.4065,20600.0],["1991-02-21",2.4065,2.4773,2.4065,2.4419,52100.0],["1991-02-22",2.4773,2.4773,2.4065,2.4065,14800.0],["1991-02-25",2.4419,2.4773,2.4419,2.4419,18500.0],["1991-02-26",2.4419,2.4773,2.4419,2.4419,11700.0],["1991-02-27",2.4419,2.5126,2.4419,2.4773,29600.0],["1991-02-28",2.4773,2.548,2.4773,2.548,36700.0],["1991-03-01",2.4773,2.548,2.4773,2.548,10300.0],["1991-03-04",2.4773,2.548,2.4773,2.5126,11800.0],["1991-03-05",2.5126,2.6188,2.5126,2.548,72300.0],["1991-03-06",2.548,2.5834,2.4773,2.4773,108000.0],["1991-03-07",2.4773,2.548,2.4773,2.548,80000.0],["1991-03-08",2.548,2.5834,2.5126,2.5834,9700.0],["1991-03-11",2.5834,2.5834,2.5126,2.548,37500.0],["1991-03-12",2.5126,2.5834,2.4773,2.5126,63000.0],["1991-03-13",2.4773,2.548,2.4773,2.548,4600.0],["1991-03-14",2.4773,2.548,2.4773,2.4773,9900.0],["1991-03-15",2.4773,2.4773,2.4419,2.4773,4800.0],["1991-03-18",2.4419,2.5126,2.4419,2.4419,7400.0],["1991-03-19",2.4065,2.4419,2.4065,2.4065,2900.0],["1991-03-20",2.4065,2.4065,2.4065,2.4065,200.0],["1991-03-21",2.4065,2.4065,2.3357,2.4065,16600.0],["1991-03-22",2.3357,2.3711,2.3003,2.3711,27700.0],["1991-03-25",2.3155,2.3868,2.3155,2.3511,23200.0],["1991-03-26",2.3868,2.3868,2.3155,2.3511,5300.0],["1991-03-27",2.3868,2.3868,2.3155,2.3155,500.0],["1991-03-28",2.3511,2.4936,2.3511,2.458,68400.0],["1991-04-01",2.458,2.4936,2.4224,2.4224,19300.0],["1991-04-02",2.3868,2.4936,2.3868,2.4224,5600.0],["1991-04-03",2.4936,2.4936,2.458,2.458,9400.0],["1991-04-04",2.458,2.4936,2.458,2.4936,20700.0],["1991-04-05",2.5293,2.5293,2.458,2.4936,19300.0],["1991-04-08",2.458,2.5293,2.458,2.458,22100.0],["1991-04-09",2.458,2.4936,2.4224,2.4224,17600.0],["1991-04-10",2.4224,2.4936,2.4224,2.458,39900.0],["1991-04-11",2.4224,2.458,2.4224,2.4224,5000.0],["1991-04-12",2.4224,2.4224,2.4224,2.4224,22400.0],["1991-04-15",2.458,2.458,2.4224,2.4224,13100.0],["1991-04-16",2.4224,2.458,2.4224,2.4224,25000.0],["1991-04-17",2.4224,2.458,2.4224,2.458,23800.0],["1991-04-18",2.458,2.458,2.3511,2.3868,31400.0],["1991-04-19",2.3511,2.3868,2.3155,2.3155,14100.0],["1991-04-22",2.2799,2.3511,2.2799,2.2799,1100.0],["1991-04-23",2.3511,2.3511,2.2443,2.2799,25500.0],["1991-04-24",2.2799,2.3155,2.2799,2.3155,14000.0],["1991-04-25",2.3155,2.3155,2.3155,2.3155,5900.0],["1991-04-26",2.3155,2.3155,2.2443,2.2443,11200.0],["1991-04-29",2.3155,2.3155,2.2443,2.2443,23700.0],["1991-04-30",2.2443,2.2799,2.2443,2.2799,3900.0],["1991-05-01",2.2799,2.3155,2.2443,2.3155,26600.0],["1991-05-02",2.2443,2.3511,2.2443,2.2799,14600.0],["1991-05-03",2.2799,2.3868,2.2799,2.2799,12300.0],["1991-05-06",2.3868,2.3868,2.2799,2.3868,6700.0],["1991-05-07",2.3868,2.3868,2.3155,2.3155,15300.0],["1991-05-08",2.3155,2.3868,2.3155,2.3868,5100.0],["1991-05-09",2.3155,2.458,2.3155,2.4224,17700.0],["1991-05-10",2.458,2.458,2.3868,2.4224,26600.0],["1991-05-13",2.3511,2.458,2.3511,2.458,12000.0],["1991-05-14",2.458,2.458,2.3868,2.3868,12600.0],["1991-05-15",2.3868,2.4224,2.3155,2.3155,17200.0],["1991-05-16",2.3868,2.4224,2.3511,2.3511,8500.0],["1991-05-17",2.3511,2.4224,2.3511,2.3511,6900.0],["1991-05-20",2.4224,2.4224,2.3155,2.3155,43100.0],["1991-05-21",2.3155,2.4224,2.3155,2.3868,21500.0],["1991-05-22",2.3868,2.4224,2.3511,2.4224,57500.0],["1991-05-23",2.4224,2.458,2.3511,2.3868,117700.0],["1991-05-24",2.3511,2.4224,2.3511,2.4224,16300.0],["1991-05-28",2.3511,2.4224,2.3511,2.3511,1800.0],["1991-05-29",2.4224,2.458,2.3511,2.3868,31700.0],["1991-05-30",2.4224,2.458,2.3511,2.3511,28700.0],["1991-05-31",2.3511,2.4224,2.3511,2.3868,25000.0],["1991-06-03",2.3511,2.3868,2.3511,2.3868,6500.0],["1991-06-04",2.3868,2.4224,2.3511,2.4224,15100.0],["1991-06-05",2.4224,2.4936,2.3868,2.4936,68500.0],["1991-06-06",2.4224,2.6005,2.4224,2.5649,80400.0],["1991-06-07",2.5649,2.5649,2.458,2.458,14300.0],["1991-06-10",2.4224,2.5293,2.4224,2.4224,3200.0],["1991-06-11",2.4224,2.5293,2.4224,2.4936,13300.0],["1991-06-12",2.5293,2.5293,2.4224,2.5293,36800.0],["1991-06-13",2.5293,2.5649,2.458,2.5649,17900.0],["1991-06-14",2.5649,2.5649,2.458,2.458,13900.0],["1991-06-17",2.5649,2.5649,2.4936,2.5293,38000.0],["1991-06-18",2.4936,2.6005,2.4936,2.6005,19100.0],["1991-06-19",2.4936,2.6005,2.4936,2.5293,4500.0],["1991-06-20",2.458,2.5293,2.458,2.458,2100.0],["1991-06-21",2.5293,2.5293,2.458,2.5293,43400.0],["1991-06-24",2.5293,2.5649,2.458,2.4936,16100.0],["1991-06-25",2.4736,2.5453,2.4736,2.4736,41000.0],["1991-06-26",2.5094,2.5094,2.4736,2.4736,4800.0],["1991-06-27",2.5453,2.5453,2.4736,2.5094,25600.0],["1991-06-28",2.5094,2.5453,2.5094,2.5453,25000.0],["1991-07-01",2.5453,2.5453,2.5094,2.5094,6700.0],["1991-07-02",2.4736,2.4736,2.4736,2.4736,1700.0],["1991-07-03",2.4736,2.5453,2.4736,2.4736,19500.0],["1991-07-05",2.4736,2.5453,2.4377,2.4377,3300.0],["1991-07-08",2.5094,2.5094,2.4377,2.4377,5000.0],["1991-07-09",2.4377,2.5094,2.4377,2.5094,2500.0],["1991-07-10",2.5094,2.5094,2.4377,2.4377,12500.0],["1991-07-11",2.4736,2.4736,2.4377,2.4377,7000.0],["1991-07-12",2.4736,2.5094,2.4377,2.4377,7200.0],["1991-07-15",2.4377,2.5094,2.4377,2.4377,5800.0],["1991-07-16",2.4377,2.4736,2.4377,2.4377,13000.0],["1991-07-17",2.5094,2.5094,2.4377,2.4377,24700.0],["1991-07-18",2.4736,2.4736,2.366,2.4377,12900.0],["1991-07-19",2.4377,2.4377,2.366,2.4377,2000.0],["1991-07-22",2.4377,2.4377,2.366,2.4377,7400.0],["1991-07-23",2.366,2.4377,2.366,2.4377,1900.0],["1991-07-24",2.366,2.4019,2.366,2.4019,10600.0],["1991-07-25",2.366,2.4377,2.366,2.366,4200.0],["1991-07-26",2.366,2.4377,2.3302,2.366,15100.0],["1991-07-29",2.366,2.366,2.2943,2.2943,3800.0],["1991-07-30",2.3302,2.4019,2.2226,2.2943,37900.0],["1991-07-31",2.2943,2.2943,2.2226,2.2226,12100.0],["1991-08-01",2.2226,2.2943,2.2226,2.2226,55400.0],["1991-08-02",2.2226,2.2943,2.2226,2.2943,6900.0],["1991-08-05",2.3302,2.3302,2.2226,2.3302,3000.0],["1991-08-06",2.2226,2.3302,2.2226,2.3302,12300.0],["1991-08-07",2.3302,2.3302,2.2585,2.3302,5900.0],["1991-08-08",2.2585,2.3302,2.2585,2.2585,2700.0],["1991-08-09",2.2585,2.2943,2.2585,2.2943,9100.0],["1991-08-12",2.2226,2.3302,2.2226,2.2226,2300.0],["1991-08-13",2.2226,2.2943,2.1868,2.2585,14300.0],["1991-08-14",2.1509,2.2585,2.1509,2.1509,6500.0],["1991-08-15",2.2585,2.2585,2.1509,2.1509,9600.0],["1991-08-16",2.1509,2.2226,2.1509,2.1509,4700.0],["1991-08-19",2.1868,2.1868,2.0434,2.1509,9400.0],["1991-08-20",2.0792,2.2226,2.0792,2.2226,20500.0],["1991-08-21",2.1509,2.2226,2.1509,2.1509,5800.0],["1991-08-22",2.1509,2.1509,2.1509,2.1509,1500.0],["1991-08-23",2.1509,2.2585,2.1509,2.1509,10800.0],["1991-08-26",2.2226,2.2585,2.1509,2.1868,21000.0],["1991-08-27",2.1868,2.2585,2.1868,2.1868,27600.0],["1991-08-28",2.2585,2.2585,2.1868,2.1868,8300.0],["1991-08-29",2.2226,2.2226,2.2226,2.2226,3400.0],["1991-08-30",2.2226,2.2943,2.2226,2.2585,12500.0],["1991-09-03",2.2943,2.2943,2.1868,2.1868,4900.0],["1991-09-04",2.1868,2.2585,2.1868,2.1868,12100.0],["1991-09-05",2.1868,2.2585,2.1868,2.1868,4400.0],["1991-09-06",2.1868,2.2585,2.1509,2.1509,39400.0],["1991-09-09",2.1509,2.2226,2.1509,2.1509,13300.0],["1991-09-10",2.1509,2.1509,2.0792,2.0792,12600.0],["1991-09-11",2.1509,2.1509,2.0792,2.0792,1900.0],["1991-09-12",2.1509,2.1509,2.0792,2.0792,24200.0],["1991-09-13",2.0434,2.1151,2.0434,2.0434,15900.0],["1991-09-16",2.0434,2.1151,2.0434,2.0434,8900.0],["1991-09-17",2.1151,2.1151,1.9717,2.0075,24000.0],["1991-09-18",1.9717,2.0075,1.9717,2.0075,9900.0],["1991-09-19",2.0434,2.0434,2.0075,2.0075,6800.0],["1991-09-20",2.0434,2.1151,2.0075,2.0075,35300.0],["1991-09-23",2.0792,2.0792,2.0075,2.0075,11500.0],["1991-09-24",2.0234,2.0234,1.9873,1.9873,36800.0],["1991-09-25",2.0234,2.0234,1.9873,1.9873,17600.0],["1991-09-26",1.9873,2.0234,1.9873,1.9873,12600.0],["1991-09-27",2.0596,2.0596,1.9873,2.0234,2400.0],["1991-09-30",2.0234,2.0234,1.9873,2.0234,21100.0],["1991-10-01",1.9873,2.0596,1.9873,1.9873,55400.0],["1991-10-02",2.0596,2.0596,1.9873,2.0234,16000.0],["1991-10-03",1.9873,2.0596,1.9873,1.9873,12500.0],["1991-10-04",2.0234,2.0234,1.9873,2.0234,6800.0],["1991-10-07",1.9873,2.0596,1.9873,2.0234,12300.0],["1991-10-08",2.0234,2.0596,2.0234,2.0234,13800.0],["1991-10-09",2.0596,2.0596,1.9873,2.0234,33400.0],["1991-10-10",2.0596,2.0596,1.9873,2.0234,7200.0],["1991-10-11",2.0234,2.0596,1.9873,2.0234,59000.0],["1991-10-14",1.9873,2.0596,1.9873,2.0596,29200.0],["1991-10-15",1.9873,2.0596,1.9873,2.0596,16500.0],["1991-10-16",2.0596,2.0596,2.0234,2.0596,11500.0],["1991-10-17",2.0596,2.0596,2.0234,2.0234,24000.0],["1991-10-18",2.0234,2.0596,2.0234,2.0234,3000.0],["1991-10-21",2.0234,2.0234,2.0234,2.0234,1700.0],["1991-10-22",2.0234,2.0596,2.0234,2.0234,7400.0],["1991-10-23",2.0234,2.0957,2.0234,2.0957,24200.0],["1991-10-24",2.0234,2.0596,2.0234,2.0234,4600.0],["1991-10-25",2.0596,2.0596,2.0234,2.0234,10800.0],["1991-10-28",2.0234,2.0234,2.0234,2.0234,22500.0],["1991-10-29",2.0234,2.0234,2.0234,2.0234,25300.0],["1991-10-30",2.0234,2.0234,2.0234,2.0234,5100.0],["1991-10-31",2.0234,2.0596,2.0234,2.0234,19700.0],["1991-11-01",2.0234,2.0596,2.0234,2.0234,7500.0],["1991-11-04",2.0234,2.0596,2.0234,2.0234,5600.0],["1991-11-05",2.0234,2.0596,2.0234,2.0596,20600.0],["1991-11-06",2.0234,2.0596,2.0234,2.0234,6000.0],["1991-11-07",2.0234,2.0596,2.0234,2.0234,23800.0],["1991-11-08",2.0596,2.0596,2.0234,2.0234,16400.0],["1991-11-11",2.0234,2.0957,2.0234,2.0234,58900.0],["1991-11-12",2.0234,2.0957,2.0234,2.0596,38600.0],["1991-11-13",2.0234,2.0596,2.0234,2.0596,60500.0],["1991-11-14",2.0234,2.0234,2.0234,2.0234,3700.0],["1991-11-15",2.0234,2.0957,2.0234,2.0234,29600.0],["1991-11-18",2.0234,2.0596,1.9873,1.9873,19200.0],["1991-11-19",2.0234,2.0596,1.9873,1.9873,16400.0],["1991-11-20",2.0596,2.0596,1.9873,1.9873,11600.0],["1991-11-21",2.0234,2.0596,2.0234,2.0234,14500.0],["1991-11-22",2.0234,2.0234,2.0234,2.0234,5900.0],["1991-11-25",2.0596,2.0596,1.9873,2.0234,18700.0],["1991-11-26",1.9873,2.0596,1.9512,2.0234,34600.0],["1991-11-27",2.0234,2.0234,1.9512,1.9873,43100.0],["1991-11-29",1.9873,1.9873,1.915,1.915,18200.0],["1991-12-02",1.8789,1.9512,1.8428,1.8789,29100.0],["1991-12-03",1.8428,1.9512,1.8428,1.8428,12900.0],["1991-12-04",1.8789,1.9512,1.8789,1.9512,29700.0],["1991-12-05",1.915,1.9512,1.8789,1.8789,12400.0],["1991-12-06",1.8789,1.9512,1.8789,1.8789,14400.0],["1991-12-09",1.8789,1.8789,1.8789,1.8789,1400.0],["1991-12-10",1.8428,1.915,1.8066,1.8789,10700.0],["1991-12-11",1.8066,1.8789,1.7705,1.7705,23800.0],["1991-12-12",1.7705,1.8789,1.7705,1.8066,36100.0],["1991-12-13",1.8066,1.8789,1.8066,1.8066,23700.0],["1991-12-16",1.8956,1.8956,1.7862,1.8227,4100.0],["1991-12-17",1.8591,1.8591,1.7133,1.7862,63200.0],["1991-12-18",1.7862,1.7862,1.7133,1.7862,12000.0],["1991-12-19",1.7133,1.7862,1.7133,1.7862,22400.0],["1991-12-20",1.7133,1.7862,1.7133,1.7498,14400.0],["1991-12-23",1.7862,1.8227,1.7498,1.7498,24300.0],["1991-12-24",1.7133,1.8227,1.6769,1.7133,147900.0],["1991-12-26",1.8227,1.8227,1.7498,1.7498,51100.0],["1991-12-27",1.7862,1.7862,1.6769,1.7133,42400.0],["1991-12-30",1.7498,1.7862,1.6769,1.7862,101600.0],["1991-12-31",1.7498,1.7862,1.6769,1.7862,79900.0],["1992-01-02",1.7862,1.7862,1.7133,1.7862,7100.0],["1992-01-03",1.7862,2.0049,1.7498,2.0049,69100.0],["1992-01-06",2.0778,2.0778,1.9685,2.0049,38200.0],["1992-01-07",2.0049,2.0414,1.932,2.0414,36200.0],["1992-01-08",2.0414,2.0778,1.9685,2.0414,46900.0],["1992-01-09",2.0778,2.0778,1.9685,1.9685,41900.0],["1992-01-10",1.9685,2.0414,1.932,1.932,13400.0],["1992-01-13",2.0049,2.0049,1.932,2.0049,13400.0],["1992-01-14",2.0049,2.0049,1.8956,1.932,40000.0],["1992-01-15",1.8956,2.0049,1.8956,2.0049,50900.0],["1992-01-16",2.0049,2.0049,1.932,1.9685,9100.0],["1992-01-17",1.9685,2.0049,1.932,2.0049,30300.0],["1992-01-20",2.0049,2.0049,1.932,2.0049,27600.0],["1992-01-21",2.0049,2.0049,1.9685,1.9685,42500.0],["1992-01-22",2.0049,2.0778,1.9685,2.0049,86100.0],["1992-01-23",2.0414,2.1507,2.0414,2.1143,86900.0],["1992-01-24",2.1507,2.2601,2.0414,2.2601,53100.0],["1992-01-27",2.2601,2.333,2.1872,2.333,45200.0],["1992-01-28",2.3695,2.5153,2.2966,2.3695,61500.0],["1992-01-29",2.4059,2.4059,2.2601,2.2966,56200.0],["1992-01-30",2.2966,2.3695,2.2966,2.3695,14200.0],["1992-01-31",2.3695,2.4424,2.333,2.3695,24800.0],["1992-02-03",2.4424,2.4424,2.333,2.333,8700.0],["1992-02-04",2.3695,2.4424,2.333,2.4424,24500.0],["1992-02-05",2.4059,2.4788,2.4059,2.4059,37800.0],["1992-02-06",2.4788,2.5153,2.4059,2.4059,11200.0],["1992-02-07",2.4059,2.5153,2.3695,2.4424,14200.0],["1992-02-10",2.3695,2.4059,2.1143,2.2601,53300.0],["1992-02-11",2.2601,2.2966,2.2237,2.2237,19800.0],["1992-02-12",2.2237,2.2601,2.1507,2.1507,27800.0],["1992-02-13",2.1507,2.1872,2.0414,2.0778,41400.0],["1992-02-14",2.0049,2.0778,1.9685,2.0414,5700.0],["1992-02-18",1.9685,2.0778,1.9685,2.0778,29700.0],["1992-02-19",2.0414,2.0414,2.0049,2.0414,13700.0],["1992-02-20",2.0414,2.0778,2.0414,2.0414,39800.0],["1992-02-21",2.0778,2.0778,1.9685,2.0414,12200.0],["1992-02-24",2.0414,2.0414,1.9685,1.9685,4000.0],["1992-02-25",2.0414,2.0778,1.9685,1.9685,23700.0],["1992-02-26",2.0414,2.0414,1.932,2.0414,18000.0],["1992-02-27",2.0414,2.0414,1.9685,2.0414,7200.0],["1992-02-28",1.9685,2.0414,1.9685,2.0414,17100.0],["1992-03-02",2.0414,2.0414,1.9685,2.0414,4200.0],["1992-03-03",1.9685,2.0414,1.932,2.0414,5900.0],["1992-03-04",1.932,2.0414,1.932,1.932,5000.0],["1992-03-05",2.0414,2.0414,1.932,2.0414,9900.0],["1992-03-06",2.0049,2.0414,1.932,1.9685,8900.0],["1992-03-09",2.0414,2.0414,1.932,1.9685,4900.0],["1992-03-10",2.0414,2.0778,1.9685,2.0414,28400.0],["1992-03-11",2.0049,2.0778,2.0049,2.0049,19700.0],["1992-03-12",2.0414,2.0414,1.9685,2.0049,7200.0],["1992-03-13",2.0414,2.0414,1.9685,1.9685,5900.0],["1992-03-16",2.0414,2.0414,1.9685,1.9685,4300.0],["1992-03-17",2.0414,2.0778,2.0414,2.0414,17800.0],["1992-03-18",2.0778,2.0778,2.0049,2.0049,10200.0],["1992-03-19",2.0049,2.0778,2.0049,2.0049,9600.0],["1992-03-20",2.0778,2.0778,1.9685,2.0778,5200.0],["1992-03-23",1.9685,1.9685,1.9685,1.9685,2400.0],["1992-03-24",1.9847,2.0949,1.9847,1.9847,8700.0],["1992-03-25",2.0582,2.0582,1.9847,2.0582,11600.0],["1992-03-26",2.0582,2.0582,1.9847,2.0214,12100.0],["1992-03-27",2.0582,2.0582,1.9847,2.0214,13500.0],["1992-03-30",1.9479,2.0582,1.9479,2.0582,4400.0],["1992-03-31",1.9847,2.0582,1.9847,1.9847,18900.0],["1992-04-01",1.9847,2.0582,1.9847,1.9847,5600.0],["1992-04-02",2.0582,2.0582,1.9847,1.9847,8800.0],["1992-04-03",1.9847,2.0214,1.9847,1.9847,8900.0],["1992-04-06",1.9847,2.0582,1.9847,1.9847,2400.0],["1992-04-07",2.0582,2.0582,1.9847,1.9847,10800.0],["1992-04-08",2.0214,2.0214,1.9111,1.9111,15400.0],["1992-04-09",1.9111,2.0214,1.9111,1.9111,3900.0],["1992-04-10",1.9111,1.9111,1.9111,1.9111,200.0],["1992-04-13",1.9111,2.0214,1.9111,1.9847,4000.0],["1992-04-14",1.9111,1.9111,1.9111,1.9111,900.0],["1992-04-15",1.9111,1.9847,1.9111,1.9847,3600.0],["1992-04-16",1.9847,1.9847,1.9111,1.9847,9100.0],["1992-04-20",1.9847,1.9847,1.9111,1.9847,7800.0],["1992-04-21",1.9111,1.9847,1.9111,1.9111,6600.0],["1992-04-22",1.9111,1.9847,1.9111,1.9847,14300.0],["1992-04-23",1.9111,1.9847,1.9111,1.9111,15000.0],["1992-04-24",1.9847,1.9847,1.9111,1.9847,5600.0],["1992-04-27",1.9847,1.9847,1.8744,1.9111,24000.0],["1992-04-28",1.9847,1.9847,1.8744,1.9111,14500.0],["1992-04-29",1.9111,1.9479,1.8376,1.9111,36800.0],["1992-04-30",1.9111,1.9111,1.7641,1.8009,72300.0],["1992-05-01",1.8744,1.8744,1.8376,1.8744,5800.0],["1992-05-04",1.8744,1.8744,1.7641,1.8009,13900.0],["1992-05-05",1.8009,1.8744,1.8009,1.8744,1600.0],["1992-05-06",1.8009,1.8744,1.8009,1.8009,3400.0],["1992-05-07",1.8744,1.8744,1.8009,1.8376,3300.0],["1992-05-08",1.8376,1.9111,1.8376,1.9111,8600.0],["1992-05-11",1.8376,1.8376,1.7274,1.8376,8300.0],["1992-05-12",1.7274,1.8376,1.7274,1.7274,2400.0],["1992-05-13",1.8376,1.8376,1.7274,1.7641,64000.0],["1992-05-14",1.8009,1.8009,1.7274,1.7274,9900.0],["1992-05-15",1.7274,1.8009,1.7274,1.7641,48800.0],["1992-05-18",1.8009,1.8009,1.7641,1.8009,4400.0],["1992-05-19",1.7641,1.8009,1.7641,1.7641,6100.0],["1992-05-20",1.7641,1.8009,1.7641,1.7641,29200.0],["1992-05-21",1.7641,1.8009,1.7641,1.8009,10000.0],["1992-05-22",1.8009,1.8009,1.7641,1.7641,5000.0],["1992-05-26",1.7641,1.8009,1.7641,1.7641,4100.0],["1992-05-27",1.7641,1.8009,1.7641,1.8009,3600.0],["1992-05-28",1.7641,1.8009,1.7641,1.8009,6400.0],["1992-05-29",1.7641,1.8009,1.7641,1.8009,4100.0],["1992-06-01",1.8009,1.8009,1.7641,1.8009,9800.0],["1992-06-02",1.7641,1.8009,1.7641,1.7641,2600.0],["1992-06-03",1.7641,1.8009,1.7274,1.7274,56300.0],["1992-06-04",1.7274,1.8009,1.7274,1.7274,700.0],["1992-06-05",1.7274,1.8009,1.7274,1.8009,6000.0],["1992-06-08",1.7274,1.7274,1.7274,1.7274,600.0],["1992-06-09",1.8009,1.8009,1.7274,1.8009,7300.0],["1992-06-10",1.7274,1.7641,1.7274,1.7641,8600.0],["1992-06-11",1.7641,1.7641,1.7274,1.7274,11600.0],["1992-06-12",1.7641,1.7641,1.7274,1.7641,37300.0],["1992-06-15",1.7641,1.7641,1.7274,1.7641,1800.0],["1992-06-16",1.7274,1.7641,1.7274,1.7641,72800.0],["1992-06-17",1.7274,1.8009,1.7274,1.8009,9700.0],["1992-06-18",1.7274,1.8009,1.7274,1.7274,11600.0],["1992-06-19",1.8009,1.8009,1.7274,1.8009,5100.0],["1992-06-22",1.7641,1.8009,1.7274,1.8009,4400.0],["1992-06-23",1.7801,1.7801,1.743,1.743,8100.0],["1992-06-24",1.743,1.7801,1.743,1.7801,4200.0],["1992-06-25",1.7801,1.7801,1.743,1.743,3700.0],["1992-06-26",1.743,1.7801,1.743,1.743,5000.0],["1992-06-29",1.743,1.7801,1.743,1.7801,18700.0],["1992-06-30",1.743,1.743,1.743,1.743,33800.0],["1992-07-01",1.7801,1.7801,1.743,1.743,17400.0],["1992-07-02",1.743,1.7801,1.743,1.743,3800.0],["1992-07-06",1.7801,1.7801,1.743,1.7801,10700.0],["1992-07-07",1.8172,1.8172,1.743,1.743,19100.0],["1992-07-08",1.743,1.7801,1.743,1.743,7900.0],["1992-07-09",1.743,1.8172,1.743,1.8172,10100.0],["1992-07-10",1.743,1.8172,1.743,1.743,5100.0],["1992-07-13",1.743,1.8172,1.743,1.743,3400.0],["1992-07-14",1.743,1.8172,1.743,1.743,4000.0],["1992-07-15",1.8172,1.8172,1.743,1.743,2500.0],["1992-07-16",1.743,1.8172,1.743,1.743,51700.0],["1992-07-17",1.7801,1.8172,1.743,1.7801,9200.0],["1992-07-20",1.743,1.7801,1.743,1.743,7800.0],["1992-07-21",1.743,1.8172,1.743,1.8172,4800.0],["1992-07-22",1.743,1.7801,1.743,1.743,5900.0],["1992-07-23",1.743,1.8172,1.743,1.8172,1700.0],["1992-07-24",1.743,1.7801,1.743,1.743,9900.0],["1992-07-27",1.8172,1.8172,1.8172,1.8172,700.0],["1992-07-28",1.743,1.8172,1.743,1.8172,700.0],["1992-07-29",1.8172,1.8172,1.743,1.743,1100.0],["1992-07-30",1.743,1.7801,1.743,1.7801,900.0],["1992-07-31",1.743,1.8172,1.743,1.743,3600.0],["1992-08-03",1.743,1.8172,1.743,1.8172,1200.0],["1992-08-04",1.743,1.743,1.743,1.743,2700.0],["1992-08-05",1.743,1.7801,1.743,1.7801,7900.0],["1992-08-06",1.743,1.7801,1.743,1.7801,8200.0],["1992-08-07",1.743,1.7801,1.743,1.7801,18100.0],["1992-08-10",1.743,1.8172,1.743,1.743,4400.0],["1992-08-11",1.743,1.8172,1.743,1.8172,33700.0],["1992-08-12",1.7801,1.7801,1.743,1.743,1100.0],["1992-08-13",1.743,1.8172,1.743,1.743,7200.0],["1992-08-14",1.743,1.8172,1.743,1.8172,48000.0],["1992-08-17",1.743,1.8172,1.743,1.743,9500.0],["1992-08-18",1.8172,1.8172,1.6689,1.6689,11000.0],["1992-08-19",1.743,1.743,1.7059,1.7059,31200.0],["1992-08-20",1.7059,1.7059,1.6689,1.6689,3800.0],["1992-08-21",1.7059,1.7059,1.6689,1.6689,3800.0],["1992-08-24",1.6689,1.6689,1.6689,1.6689,1800.0],["1992-08-25",1.6689,1.7059,1.6689,1.6689,2000.0],["1992-08-26",1.7059,1.7059,1.6689,1.6689,1800.0],["1992-08-27",1.6689,1.7801,1.6689,1.7059,10200.0],["1992-08-28",1.6689,1.7059,1.6689,1.6689,11600.0],["1992-08-31",1.7059,1.7059,1.6689,1.7059,22600.0],["1992-09-01",1.7059,1.7059,1.6689,1.6689,4700.0],["1992-09-02",1.6689,1.7059,1.6689,1.7059,4700.0],["1992-09-03",1.6689,1.7059,1.6689,1.6689,7200.0],["1992-09-04",1.6689,1.743,1.6689,1.743,10100.0],["1992-09-08",1.6689,1.7059,1.6689,1.6689,3000.0],["1992-09-09",1.6689,1.743,1.6689,1.6689,5900.0],["1992-09-10",1.6689,1.8172,1.6689,1.7801,27700.0],["1992-09-11",1.7801,1.8543,1.743,1.8543,3500.0],["1992-09-14",1.7801,1.8543,1.7801,1.8543,27900.0],["1992-09-15",1.8543,1.8543,1.7801,1.7801,7000.0],["1992-09-16",1.7801,1.8543,1.7801,1.7801,14200.0],["1992-09-17",1.7801,1.8543,1.7801,1.8543,2700.0],["1992-09-18",1.8543,1.8543,1.7801,1.8172,7300.0],["1992-09-21",1.8543,1.8543,1.7801,1.8543,2000.0],["1992-09-22",1.8543,1.8914,1.7801,1.8172,25900.0],["1992-09-23",1.8543,1.8914,1.8172,1.8543,10000.0],["1992-09-24",1.8172,1.8543,1.8172,1.8172,6000.0],["1992-09-25",1.8172,1.8172,1.8172,1.8172,1500.0],["1992-09-28",1.8172,1.8172,1.8172,1.8172,600.0],["1992-09-29",1.8914,1.8914,1.8914,1.8914,100.0],["1992-09-30",1.8172,1.8914,1.8172,1.8914,17100.0],["1992-10-01",1.8914,1.8914,1.8172,1.8543,13300.0],["1992-10-02",1.8172,1.8914,1.8172,1.8172,13900.0],["1992-10-05",1.7801,1.8172,1.743,1.8172,10700.0],["1992-10-06",1.743,1.7801,1.743,1.743,3400.0],["1992-10-07",1.743,1.8172,1.743,1.743,2400.0],["1992-10-08",1.8172,1.8172,1.743,1.743,6100.0],["1992-10-09",1.7801,1.8172,1.7059,1.7059,9400.0],["1992-10-12",1.6689,1.6689,1.6689,1.6689,400.0],["1992-10-13",1.6689,1.743,1.6689,1.6689,500.0],["1992-10-14",1.743,1.743,1.6689,1.743,6000.0],["1992-10-15",1.6689,1.743,1.6689,1.6689,4700.0],["1992-10-16",1.6689,1.743,1.6689,1.743,12200.0],["1992-10-19",1.6318,1.743,1.6318,1.743,1500.0],["1992-10-20",1.6318,1.7059,1.5576,1.5947,28000.0],["1992-10-21",1.6318,1.6689,1.5947,1.6318,8400.0],["1992-10-22",1.5947,1.6689,1.5947,1.6689,7700.0],["1992-10-23",1.6318,1.6689,1.6318,1.6689,12300.0],["1992-10-26",1.6689,1.6689,1.6318,1.6318,300.0],["1992-10-27",1.6318,1.6689,1.6318,1.6689,900.0],["1992-10-28",1.6689,1.6689,1.6318,1.6318,1200.0],["1992-10-29",1.6689,1.6689,1.6318,1.6318,6000.0],["1992-10-30",1.7059,1.7059,1.6689,1.7059,10300.0],["1992-11-02",1.6689,1.743,1.6689,1.6689,14900.0],["1992-11-03",1.7059,1.7059,1.6689,1.6689,5700.0],["1992-11-04",1.6689,1.6689,1.6689,1.6689,0.0],["1992-11-05",1.6318,1.6318,1.6318,1.6318,5400.0],["1992-11-06",1.7059,1.743,1.6689,1.7059,30600.0],["1992-11-09",1.7801,1.7801,1.6689,1.7801,23000.0],["1992-11-10",1.743,1.7801,1.743,1.743,6700.0],["1992-11-11",1.743,1.8172,1.743,1.8172,2400.0],["1992-11-12",1.8172,1.8172,1.7059,1.7059,56100.0],["1992-11-13",1.7801,1.7801,1.7059,1.7801,5300.0],["1992-11-16",1.7801,1.7801,1.7059,1.743,9600.0],["1992-11-17",1.7801,1.7801,1.7059,1.7059,10500.0],["1992-11-18",1.7059,1.7801,1.7059,1.7059,3300.0],["1992-11-19",1.7059,1.7801,1.7059,1.7059,17000.0],["1992-11-20",1.7059,1.7801,1.7059,1.7801,18400.0],["1992-11-23",1.7059,1.7801,1.7059,1.7059,24900.0],["1992-11-24",1.743,1.743,1.7059,1.743,12300.0],["1992-11-25",1.7801,1.7801,1.7059,1.7801,19000.0],["1992-11-27",1.7059,1.7801,1.7059,1.7801,6000.0],["1992-11-30",1.7059,1.7801,1.7059,1.7801,28800.0],["1992-12-01",1.7801,1.7801,1.7059,1.743,10400.0],["1992-12-02",1.7801,1.7801,1.7059,1.743,51800.0],["1992-12-03",1.743,1.7801,1.743,1.7801,82200.0],["1992-12-04",1.743,1.7801,1.743,1.7801,24200.0],["1992-12-07",1.743,1.7801,1.743,1.743,14100.0],["1992-12-08",1.7801,1.7801,1.7059,1.743,10600.0],["1992-12-09",1.7801,1.7801,1.7059,1.7059,11800.0],["1992-12-10",1.7059,1.7801,1.7059,1.7059,19800.0],["1992-12-11",1.7059,1.7059,1.6689,1.7059,12400.0],["1992-12-14",1.685,1.685,1.685,1.685,1900.0],["1992-12-15",1.7599,1.7599,1.685,1.685,57600.0],["1992-12-16",1.685,1.7599,1.685,1.7224,14900.0],["1992-12-17",1.685,1.7599,1.685,1.685,42600.0],["1992-12-18",1.7224,1.7599,1.685,1.7599,68800.0],["1992-12-21",1.7224,1.7973,1.7224,1.7224,41500.0],["1992-12-22",1.7599,1.7973,1.7224,1.7973,50200.0],["1992-12-23",1.7224,1.7973,1.7224,1.7973,37700.0],["1992-12-24",1.7224,1.7973,1.7224,1.7224,4800.0],["1992-12-28",1.7224,1.7973,1.7224,1.7599,18500.0],["1992-12-29",1.7973,1.9096,1.7224,1.8722,109800.0],["1992-12-30",1.8722,1.9096,1.8722,1.9096,12800.0],["1992-12-31",1.8722,2.022,1.8722,2.022,64300.0],["1993-01-04",1.9845,2.0594,1.9845,1.9845,11200.0],["1993-01-05",2.0594,2.0594,1.9845,1.9845,10900.0],["1993-01-06",2.0594,2.0594,1.9096,1.9471,15200.0],["1993-01-07",1.9096,1.9471,1.7973,1.7973,19000.0],["1993-01-08",1.7973,1.8722,1.7973,1.8348,1800.0],["1993-01-11",1.7973,1.8722,1.7973,1.8722,24000.0],["1993-01-12",1.8348,1.9096,1.7973,1.9096,21300.0],["1993-01-13",1.8348,1.8722,1.8348,1.8348,10500.0],["1993-01-14",1.8722,1.8722,1.8348,1.8722,23000.0],["1993-01-15",1.9096,1.9096,1.8348,1.8348,16200.0],["1993-01-18",1.9096,1.9096,1.8348,1.9096,20400.0],["1993-01-19",1.8722,1.9471,1.8722,1.9471,102900.0],["1993-01-20",1.9096,1.9471,1.9096,1.9471,40400.0],["1993-01-21",1.9471,1.9471,1.9096,1.9096,14600.0],["1993-01-22",1.9471,1.9471,1.9096,1.9471,28600.0],["1993-01-25",1.9471,1.9471,1.9096,1.9471,8600.0],["1993-01-26",1.9471,1.9471,1.9096,1.9096,23600.0],["1993-01-27",1.9471,1.9471,1.8722,1.9096,18600.0],["1993-01-28",1.9471,1.9471,1.8722,1.9471,13800.0],["1993-01-29",1.9471,1.9471,1.9096,1.9096,12800.0],["1993-02-01",1.9096,1.9471,1.9096,1.9471,3700.0],["1993-02-02",1.9471,1.9471,1.9096,1.9471,34600.0],["1993-02-03",1.9096,2.0594,1.9096,2.0594,54900.0],["1993-02-04",1.9845,2.0594,1.9845,2.022,10200.0],["1993-02-05",2.022,2.0969,2.022,2.0969,37700.0],["1993-02-08",2.0969,2.2092,2.022,2.0594,61800.0],["1993-02-09",2.0594,2.1343,2.022,2.0594,11200.0],["1993-02-10",2.022,2.0969,2.022,2.0594,6200.0],["1993-02-11",2.022,2.0969,2.022,2.022,7500.0],["1993-02-12",2.022,2.0594,2.022,2.0594,8800.0],["1993-02-16",2.022,2.0594,1.9845,1.9845,4200.0],["1993-02-17",1.9845,2.022,1.9845,2.022,19000.0],["1993-02-18",1.9845,1.9845,1.9471,1.9845,31700.0],["1993-02-19",2.022,2.022,1.9471,1.9845,11000.0],["1993-02-22",2.022,2.022,1.9471,1.9471,1400.0],["1993-02-23",1.9471,2.0594,1.9471,2.0594,9100.0],["1993-02-24",1.9471,2.022,1.9471,1.9845,25100.0],["1993-02-25",2.0594,2.0594,1.9471,1.9845,9700.0],["1993-02-26",1.9471,1.9471,1.9471,1.9471,800.0],["1993-03-01",1.9471,1.9845,1.9471,1.9845,7000.0],["1993-03-02",1.9845,2.022,1.9471,1.9471,29000.0],["1993-03-03",1.9845,2.022,1.9471,2.022,4700.0],["1993-03-04",2.022,2.022,1.9471,1.9471,500.0],["1993-03-05",1.9471,1.9845,1.9471,1.9471,12500.0],["1993-03-08",1.9471,1.9471,1.7599,1.8348,84100.0],["1993-03-09",1.8348,1.8348,1.7973,1.7973,7500.0],["1993-03-10",1.7973,1.8722,1.7973,1.8348,12400.0],["1993-03-11",1.8348,1.9096,1.7973,1.8722,28300.0],["1993-03-12",1.8722,1.9471,1.8722,1.8722,10700.0],["1993-03-15",1.8348,1.9096,1.8348,1.8348,11700.0],["1993-03-16",1.8722,1.9096,1.8722,1.9096,23100.0],["1993-03-17",1.8722,1.8722,1.8722,1.8722,8200.0],["1993-03-18",1.9096,1.9096,1.8722,1.9096,15500.0],["1993-03-19",1.8722,1.9096,1.8348,1.8348,15400.0],["1993-03-22",1.8348,1.8348,1.8348,1.8348,3100.0],["1993-03-23",1.8722,1.8722,1.8722,1.8722,700.0],["1993-03-24",1.851,1.9266,1.851,1.851,1900.0],["1993-03-25",1.851,1.851,1.851,1.851,600.0],["1993-03-26",1.851,1.851,1.851,1.851,300.0],["1993-03-29",1.851,1.851,1.851,1.851,4300.0],["1993-03-30",1.851,1.851,1.851,1.851,3700.0],["1993-03-31",1.851,1.8888,1.851,1.8888,6900.0],["1993-04-01",1.851,1.8888,1.8133,1.8888,8400.0],["1993-04-02",1.8888,1.8888,1.7755,1.7755,28900.0],["1993-04-05",1.8133,1.8133,1.7377,1.7377,3800.0],["1993-04-06",1.851,1.8888,1.8133,1.851,30800.0],["1993-04-07",1.8133,1.8888,1.8133,1.8888,9900.0],["1993-04-08",1.8133,1.851,1.7755,1.7755,14700.0],["1993-04-12",1.851,1.851,1.7755,1.8133,43000.0],["1993-04-13",1.7755,1.8888,1.7755,1.851,22000.0],["1993-04-14",1.7755,1.851,1.7755,1.851,4800.0],["1993-04-15",1.851,1.851,1.7755,1.7755,5700.0],["1993-04-16",1.7755,1.851,1.7755,1.851,15700.0],["1993-04-19",1.7755,1.8133,1.7755,1.7755,12100.0],["1993-04-20",1.7755,1.7755,1.7377,1.7377,4100.0],["1993-04-21",1.7377,1.8133,1.7377,1.7377,3700.0],["1993-04-22",1.7377,1.8133,1.6999,1.8133,13600.0],["1993-04-23",1.7755,1.7755,1.7377,1.7755,16800.0],["1993-04-26",1.6999,1.7755,1.6999,1.7755,6800.0],["1993-04-27",1.6999,1.7377,1.6999,1.6999,2200.0],["1993-04-28",1.6999,1.6999,1.6999,1.6999,1800.0],["1993-04-29",1.6999,1.7377,1.6999,1.7377,2400.0],["1993-04-30",1.7755,1.8133,1.7755,1.8133,500.0],["1993-05-03",1.7377,1.8133,1.7377,1.7377,10400.0],["1993-05-04",1.8133,1.8133,1.7377,1.8133,18900.0],["1993-05-05",1.7377,1.8133,1.7377,1.8133,5500.0],["1993-05-06",1.8133,1.8133,1.7377,1.7377,2300.0],["1993-05-07",1.7377,1.7755,1.7377,1.7377,3900.0],["1993-05-10",1.7377,2.0022,1.7377,2.0022,193600.0],["1993-05-11",1.9644,2.1155,1.9644,2.0777,113900.0],["1993-05-12",2.0777,2.0777,2.0022,2.0777,55000.0],["1993-05-13",2.0399,2.0399,1.9644,2.0022,15400.0],["1993-05-14",1.9644,2.0022,1.9644,2.0022,5500.0],["1993-05-17",2.0022,2.0399,1.9644,2.0022,40800.0],["1993-05-18",2.0399,2.0399,2.0022,2.0022,35400.0],["1993-05-19",2.0399,2.0399,1.9644,2.0399,26800.0],["1993-05-20",2.0399,2.0399,1.9266,1.9266,53900.0],["1993-05-21",1.9266,2.0399,1.9266,2.0399,62000.0],["1993-05-24",2.0777,2.0777,2.0022,2.0777,52800.0],["1993-05-25",2.0399,2.191,2.0399,2.1155,101000.0],["1993-05-26",2.1155,2.191,2.0777,2.1155,95800.0],["1993-05-27",2.191,2.191,2.1155,2.191,53500.0],["1993-05-28",2.191,2.191,2.1155,2.191,7600.0],["1993-06-01",2.1155,2.191,2.1155,2.1155,19300.0],["1993-06-02",2.1155,2.191,2.1155,2.1533,32700.0],["1993-06-03",2.1155,2.1533,2.0777,2.1533,36200.0],["1993-06-04",2.1533,2.191,2.0777,2.1155,17500.0],["1993-06-07",2.1155,2.191,2.1155,2.1533,39200.0],["1993-06-08",2.1155,2.191,2.1155,2.1155,33700.0],["1993-06-09",2.1155,2.191,2.1155,2.191,36300.0],["1993-06-10",2.1155,2.1155,2.1155,2.1155,9100.0],["1993-06-11",2.0777,2.1533,2.0777,2.0777,12400.0],["1993-06-14",2.0777,2.1155,1.9644,2.0399,18800.0],["1993-06-15",2.0399,2.0399,1.9266,2.0399,5600.0],["1993-06-16",2.0399,2.0777,1.9644,2.0022,30800.0],["1993-06-17",2.0777,2.0777,2.0022,2.0777,9700.0],["1993-06-18",2.0777,2.1155,2.0022,2.0777,35000.0],["1993-06-21",2.0777,2.1533,2.0777,2.1155,5900.0],["1993-06-22",2.0777,2.1533,2.0777,2.0777,61400.0],["1993-06-23",2.141,2.1792,2.141,2.1792,18100.0],["1993-06-24",2.1792,2.1792,2.1792,2.1792,11200.0],["1993-06-25",2.2175,2.2175,2.1792,2.2175,30900.0],["1993-06-28",2.1792,2.2557,2.1792,2.2557,9000.0],["1993-06-29",2.1792,2.2939,2.1792,2.2175,18100.0],["1993-06-30",2.2175,2.2557,2.1792,2.1792,18300.0],["1993-07-01",2.2175,2.2557,2.1792,2.1792,3000.0],["1993-07-02",2.1792,2.2557,2.1792,2.2557,5800.0],["1993-07-06",2.2557,2.2557,2.141,2.2175,8500.0],["1993-07-07",2.1792,2.1792,2.1028,2.1028,5000.0],["1993-07-08",2.1028,2.1792,2.1028,2.1028,8600.0],["1993-07-09",2.1792,2.1792,2.1028,2.1792,4400.0],["1993-07-12",2.2175,2.2175,2.1028,2.1028,1400.0],["1993-07-13",2.1028,2.1792,2.1028,2.1792,3800.0],["1993-07-14",2.1792,2.1792,2.1028,2.141,16400.0],["1993-07-15",2.1028,2.2175,2.1028,2.1792,21600.0],["1993-07-16",2.141,2.2557,2.141,2.2175,17500.0],["1993-07-19",2.2557,2.3322,2.1792,2.2939,32700.0],["1993-07-20",2.2939,2.4469,2.2939,2.3704,33300.0],["1993-07-21",2.3704,2.4086,2.2939,2.3704,25200.0],["1993-07-22",2.2939,2.3704,2.2939,2.2939,4600.0],["1993-07-23",2.2939,2.3704,2.2939,2.2939,2100.0],["1993-07-26",2.2939,2.3704,2.2557,2.2939,18200.0],["1993-07-27",2.2557,2.2939,2.2175,2.2175,22500.0],["1993-07-28",2.2939,2.2939,2.1792,2.2939,4800.0],["1993-07-29",2.2175,2.2939,2.2175,2.2939,28300.0],["1993-07-30",2.2557,2.2939,2.2557,2.2939,10200.0],["1993-08-02",2.3322,2.3322,2.2175,2.2939,35100.0],["1993-08-03",2.3322,2.3322,2.2557,2.2557,2100.0],["1993-08-04",2.2557,2.2939,2.2557,2.2557,8800.0],["1993-08-05",2.2939,2.2939,2.2557,2.2557,14900.0],["1993-08-06",2.2557,2.2939,2.2557,2.2557,4000.0],["1993-08-09",2.2175,2.4469,2.2175,2.3704,66900.0],["1993-08-10",2.4469,2.5233,2.3322,2.4086,132000.0],["1993-08-11",2.4851,2.4851,2.3322,2.3322,23000.0],["1993-08-12",2.4469,2.4469,2.3322,2.3704,9100.0],["1993-08-13",2.3322,2.4469,2.3322,2.3704,6700.0],["1993-08-16",2.4469,2.4469,2.3704,2.4469,17900.0],["1993-08-17",2.3704,2.5233,2.3704,2.5233,41000.0],["1993-08-18",2.4469,2.5616,2.4469,2.5233,59600.0],["1993-08-19",2.5233,2.6763,2.5233,2.638,92700.0],["1993-08-20",2.5998,2.7145,2.5998,2.6763,80200.0],["1993-08-23",2.5998,2.7527,2.5998,2.6763,51700.0],["1993-08-24",2.7527,2.8292,2.6763,2.7527,71900.0],["1993-08-25",2.7527,2.791,2.6763,2.7145,34400.0],["1993-08-26",2.7145,2.7527,2.638,2.7145,62600.0],["1993-08-27",2.7145,2.7527,2.6763,2.6763,29000.0],["1993-08-30",2.5998,2.6763,2.5998,2.638,29900.0],["1993-08-31",2.638,2.6763,2.5998,2.6763,16900.0],["1993-09-01",2.6763,2.6763,2.638,2.638,21100.0],["1993-09-02",2.638,2.7145,2.638,2.638,6100.0],["1993-09-03",2.638,2.7145,2.638,2.638,12800.0],["1993-09-07",2.638,2.7145,2.638,2.7145,50700.0],["1993-09-08",2.638,2.7527,2.638,2.7527,99100.0],["1993-09-09",2.6763,2.7527,2.6763,2.7145,26200.0],["1993-09-10",2.6763,2.7527,2.6763,2.6763,21700.0],["1993-09-13",2.7527,2.7527,2.6763,2.7145,17400.0],["1993-09-14",2.7145,2.7145,2.5998,2.5998,19600.0],["1993-09-15",2.5998,2.6763,2.5998,2.5998,3000.0],["1993-09-16",2.5998,2.6763,2.5998,2.6763,6300.0],["1993-09-17",2.5998,2.6763,2.5998,2.5998,8600.0],["1993-09-20",2.5998,2.7145,2.5998,2.638,4800.0],["1993-09-21",2.5998,2.6763,2.5998,2.638,2700.0],["1993-09-22",2.702,2.7406,2.6248,2.7406,19600.0],["1993-09-23",2.6634,2.7406,2.6634,2.702,14600.0],["1993-09-24",2.7406,2.7406,2.6634,2.6634,600.0],["1993-09-27",2.6634,2.702,2.6634,2.702,6100.0],["1993-09-28",2.6634,2.6634,2.6634,2.6634,1900.0],["1993-09-29",2.7406,2.7406,2.6634,2.6634,6700.0],["1993-09-30",2.7406,2.7406,2.6248,2.6634,15200.0],["1993-10-01",2.6634,2.702,2.6248,2.6248,29400.0],["1993-10-04",2.5862,2.6634,2.5862,2.6634,7500.0],["1993-10-05",2.5862,2.6248,2.5862,2.5862,2900.0],["1993-10-06",2.5862,2.6634,2.5862,2.5862,5900.0],["1993-10-07",2.5862,2.702,2.5862,2.5862,2200.0],["1993-10-08",2.5862,2.6634,2.5862,2.6634,39800.0],["1993-10-11",2.6634,2.702,2.6634,2.6634,16200.0],["1993-10-12",2.702,2.702,2.6634,2.6634,5000.0],["1993-10-13",2.6634,2.702,2.6634,2.6634,8900.0],["1993-10-14",2.6634,2.7406,2.6634,2.702,33600.0],["1993-10-15",2.702,2.7406,2.702,2.7406,11000.0],["1993-10-18",2.702,2.7792,2.702,2.702,12200.0],["1993-10-19",2.7792,2.7792,2.702,2.7792,26000.0],["1993-10-20",2.7792,2.7792,2.702,2.7406,17000.0],["1993-10-21",2.702,2.7792,2.702,2.7792,13100.0],["1993-10-22",2.702,2.7406,2.702,2.7406,3200.0],["1993-10-25",2.702,2.702,2.702,2.702,4200.0],["1993-10-26",2.702,2.7406,2.702,2.7406,5200.0],["1993-10-27",2.7792,2.7792,2.702,2.7792,4400.0],["1993-10-28",2.7406,2.7406,2.702,2.702,3800.0],["1993-10-29",2.7406,2.7792,2.702,2.702,1900.0],["1993-11-01",2.702,2.702,2.702,2.702,1700.0],["1993-11-02",2.702,2.7792,2.702,2.7406,15400.0],["1993-11-03",2.7792,2.7792,2.7406,2.7792,23800.0],["1993-11-04",2.8178,2.8178,2.7406,2.7792,10200.0],["1993-11-05",2.7406,2.7792,2.7406,2.7792,22300.0],["1993-11-08",2.8178,2.8178,2.7406,2.7406,20500.0],["1993-11-09",2.7406,2.8178,2.7406,2.7406,28600.0],["1993-11-10",2.7406,2.7406,2.7406,2.7406,600.0],["1993-11-11",2.7406,2.8564,2.7406,2.8564,23800.0],["1993-11-12",2.7792,2.8178,2.7792,2.7792,7300.0],["1993-11-15",2.7792,2.8564,2.7792,2.8564,19300.0],["1993-11-16",2.7792,2.8178,2.7792,2.7792,6500.0],["1993-11-17",2.8564,2.8564,2.7792,2.8178,6000.0],["1993-11-18",2.7792,2.8178,2.7792,2.7792,4800.0],["1993-11-19",2.7792,2.8564,2.7792,2.7792,27200.0],["1993-11-22",2.7792,2.8178,2.7406,2.7792,65600.0],["1993-11-23",2.7792,2.7792,2.7406,2.7792,2700.0],["1993-11-24",2.7406,2.7406,2.7406,2.7406,4600.0],["1993-11-26",2.7792,2.7792,2.7406,2.7406,1000.0],["1993-11-29",2.7406,2.7792,2.7406,2.7792,7400.0],["1993-11-30",2.7406,2.8178,2.7406,2.8178,5600.0],["1993-12-01",2.7406,2.8178,2.7406,2.7792,8200.0],["1993-12-02",2.7406,2.8178,2.7406,2.8178,33300.0],["1993-12-03",2.7406,2.8178,2.7406,2.8178,11400.0],["1993-12-06",2.7406,2.7406,2.7406,2.7406,6300.0],["1993-12-07",2.8178,2.8178,2.7406,2.7792,3800.0],["1993-12-08",2.8178,3.5125,2.7792,3.5125,360800.0],["1993-12-09",3.5511,3.5511,3.4353,3.5125,122700.0],["1993-12-10",3.3967,3.4739,3.3581,3.4353,79000.0],["1993-12-13",3.4871,3.5262,3.4087,3.4479,42900.0],["1993-12-14",3.4479,3.5654,3.4479,3.5654,200100.0],["1993-12-15",3.5654,3.6046,3.4871,3.4871,41300.0],["1993-12-16",3.4871,3.5654,3.4871,3.5262,30600.0],["1993-12-17",3.5262,3.5654,3.4871,3.5654,49600.0],["1993-12-20",3.5262,3.6438,3.4871,3.4871,50200.0],["1993-12-21",3.5262,3.5262,3.4087,3.4087,22100.0],["1993-12-22",3.4087,3.4871,3.3695,3.4087,20200.0],["1993-12-23",3.4479,3.4479,3.3303,3.3695,13000.0],["1993-12-27",3.3303,3.3695,3.1736,3.2128,35900.0],["1993-12-28",3.1344,3.2128,3.0561,3.2128,43300.0],["1993-12-29",3.252,3.3695,3.1736,3.3695,34300.0],["1993-12-30",3.3695,3.4087,3.3303,3.4087,16100.0],["1993-12-31",3.3303,3.4479,3.3303,3.4479,13100.0],["1994-01-03",3.3695,3.5262,3.3695,3.4087,30800.0],["1994-01-04",3.4087,3.5262,3.4087,3.5262,3200.0],["1994-01-05",3.4087,3.5654,3.4087,3.5262,25700.0],["1994-01-06",3.4479,3.5654,3.4479,3.4871,19700.0],["1994-01-07",3.4871,3.5654,3.4871,3.5262,12900.0],["1994-01-10",3.5262,3.5654,3.4871,3.4871,19800.0],["1994-01-11",3.4871,3.6046,3.4871,3.6046,27900.0],["1994-01-12",3.6438,3.6438,3.5262,3.5262,6600.0],["1994-01-13",3.5262,3.6438,3.5262,3.6438,21400.0],["1994-01-14",3.5654,3.683,3.5654,3.6438,29500.0],["1994-01-17",3.5654,3.683,3.5654,3.5654,16500.0],["1994-01-18",3.5654,3.6438,3.5654,3.6438,26800.0],["1994-01-19",3.5654,3.6438,3.5654,3.6438,18000.0],["1994-01-20",3.5654,3.6046,3.5654,3.5654,10000.0],["1994-01-21",3.6046,3.6438,3.5654,3.6438,28300.0],["1994-01-24",3.5654,3.683,3.5654,3.6438,61000.0],["1994-01-25",3.5654,3.683,3.5654,3.6046,11100.0],["1994-01-26",3.6046,3.7221,3.6046,3.6046,36600.0],["1994-01-27",3.7221,3.8005,3.683,3.8005,31900.0],["1994-01-28",3.8005,3.8005,3.7613,3.8005,13500.0],["1994-01-31",3.8005,3.8397,3.7613,3.7613,45100.0],["1994-02-01",3.7613,3.8005,3.7221,3.7221,11300.0],["1994-02-02",3.7221,3.7613,3.6438,3.7613,12100.0],["1994-02-03",3.7613,3.7613,3.6046,3.6438,42000.0],["1994-02-04",3.683,3.683,3.5262,3.5262,29500.0],["1994-02-07",3.6046,3.6438,3.4871,3.6438,11200.0],["1994-02-08",3.6438,3.8005,3.6046,3.8005,100900.0],["1994-02-09",3.8005,3.9181,3.7221,3.8397,63600.0],["1994-02-10",3.9181,3.9181,3.8005,3.8789,41100.0],["1994-02-11",3.8005,3.9572,3.8005,3.8397,72300.0],["1994-02-14",3.9572,3.9572,3.8397,3.8397,20300.0],["1994-02-15",3.8397,3.9572,3.8397,3.8397,9800.0],["1994-02-16",3.8397,3.8789,3.8005,3.8397,16100.0],["1994-02-17",3.8397,3.8789,3.8005,3.8005,10900.0],["1994-02-18",3.8789,3.8789,3.8005,3.8005,4000.0],["1994-02-22",3.8005,3.8789,3.8005,3.8789,18400.0],["1994-02-23",3.8789,3.9181,3.8005,3.9181,2500.0],["1994-02-24",3.8005,3.9181,3.8005,3.8789,14400.0],["1994-02-25",3.8005,3.8789,3.8005,3.8005,4800.0],["1994-02-28",3.8005,3.9181,3.8005,3.8789,28000.0],["1994-03-01",3.918,3.918,3.5654,3.6438,49400.0],["1994-03-02",3.6046,3.6046,3.4871,3.6046,28600.0],["1994-03-03",3.6046,3.7221,3.5262,3.7221,28300.0],["1994-03-04",3.7221,3.8005,3.683,3.7221,26900.0],["1994-03-07",3.7613,3.8789,3.7222,3.8789,50600.0],["1994-03-08",3.8397,3.9181,3.8397,3.8397,38800.0],["1994-03-09",3.8397,3.9572,3.8397,3.8397,22000.0],["1994-03-10",3.8789,3.9181,3.8397,3.8397,37000.0],["1994-03-11",3.8789,3.9181,3.8397,3.8397,3400.0],["1994-03-14",3.9181,3.9181,3.8397,3.9181,91200.0],["1994-03-15",3.9181,3.9181,3.8397,3.8397,7800.0],["1994-03-16",3.9572,3.9964,3.8397,3.9964,24500.0],["1994-03-17",3.9964,4.0356,3.8789,3.9572,55100.0],["1994-03-18",3.9572,4.0356,3.9572,3.9572,8400.0],["1994-03-21",3.9572,4.0356,3.9572,3.9572,2800.0],["1994-03-22",3.9572,4.0356,3.9572,3.9572,19800.0],["1994-03-23",3.9572,4.0356,3.9181,3.9181,15800.0],["1994-03-24",3.8789,3.8789,3.7221,3.8397,17100.0],["1994-03-25",3.7221,3.8397,3.7221,3.8005,6200.0],["1994-03-28",3.7221,3.8397,3.7221,3.7613,31000.0],["1994-03-29",3.7221,3.8397,3.7221,3.7221,5100.0],["1994-03-30",3.7221,3.7613,3.4479,3.4479,58700.0],["1994-03-31",3.4087,3.4871,3.3695,3.4871,52700.0],["1994-04-04",3.4479,3.4479,3.3695,3.4479,20500.0],["1994-04-05",3.4479,3.5262,3.4087,3.5067,32700.0],["1994-04-06",3.4479,3.5654,3.4479,3.4479,2200.0],["1994-04-07",3.5654,3.5654,3.4479,3.4479,16400.0],["1994-04-08",3.5262,3.5654,3.4479,3.5262,25200.0],["1994-04-11",3.5654,3.5654,3.4479,3.4479,59100.0],["1994-04-12",3.4479,3.4479,3.4087,3.4087,16300.0],["1994-04-13",3.4087,3.4087,3.4087,3.4087,0.0],["1994-04-14",3.5262,3.5262,3.5262,3.5262,400.0],["1994-04-15",3.4871,3.4871,3.3695,3.4871,14400.0],["1994-04-18",3.3695,3.4871,3.3303,3.3303,16600.0],["1994-04-19",3.3303,3.4087,3.3303,3.3695,17100.0],["1994-04-20",3.2912,3.4087,3.2912,3.3303,6000.0],["1994-04-21",3.4087,3.4087,3.3303,3.3303,1300.0],["1994-04-22",3.2912,3.2912,3.2912,3.2912,900.0],["1994-04-25",3.3695,3.5262,3.2912,3.4871,38200.0],["1994-04-26",3.5654,3.683,3.4479,3.683,36900.0],["1994-04-28",3.7221,3.8789,3.6046,3.7809,86800.0],["1994-04-29",3.7613,3.8397,3.683,3.7613,34900.0],["1994-05-02",3.7221,3.7613,3.683,3.7613,7900.0],["1994-05-03",3.683,3.8789,3.683,3.8397,43300.0],["1994-05-04",3.8789,3.9181,3.8005,3.8005,8300.0],["1994-05-05",3.8005,3.9572,3.8005,3.8789,24500.0],["1994-05-06",3.9572,3.9572,3.8005,3.8005,8300.0],["1994-05-09",3.8005,4.0356,3.7613,3.7613,85100.0],["1994-05-10",3.7221,3.8005,3.683,3.683,11600.0],["1994-05-11",3.683,3.7613,3.683,3.683,5100.0],["1994-05-12",3.683,3.7613,3.683,3.683,8000.0],["1994-05-13",3.683,3.7613,3.6046,3.683,15200.0],["1994-05-16",3.7221,3.7221,3.4479,3.5262,29000.0],["1994-05-17",3.5262,3.5262,3.2912,3.3695,47300.0],["1994-05-18",3.3695,3.4479,3.2912,3.4479,63000.0],["1994-05-19",3.4479,3.5262,3.4479,3.5262,29900.0],["1994-05-20",3.5654,3.5654,3.4871,3.5654,7600.0],["1994-05-23",3.6046,3.6046,3.5262,3.6046,12600.0],["1994-05-24",3.5776,3.7366,3.5776,3.7366,27700.0],["1994-05-25",3.6968,3.8161,3.6173,3.7763,34700.0],["1994-05-26",3.7366,3.7763,3.6571,3.7167,82900.0],["1994-05-27",3.677,3.7167,3.6173,3.6571,34300.0],["1994-05-31",3.6571,3.6571,3.4981,3.5378,31400.0],["1994-06-01",3.6173,3.6173,3.5378,3.6173,16900.0],["1994-06-02",3.6173,3.6173,3.5378,3.5776,3900.0],["1994-06-03",3.6173,3.6173,3.4583,3.4583,25700.0],["1994-06-06",3.4583,3.5378,3.4583,3.5378,12100.0],["1994-06-07",3.4583,3.5378,3.4583,3.4583,11100.0],["1994-06-08",3.4981,3.5378,3.4583,3.4583,3900.0],["1994-06-09",3.4583,3.5378,3.4583,3.5378,5000.0],["1994-06-10",3.5378,3.5378,3.4186,3.4186,5500.0],["1994-06-13",3.5378,3.5378,3.4186,3.4981,13100.0],["1994-06-14",3.4186,3.4981,3.4186,3.4583,12500.0],["1994-06-15",3.4981,3.5378,3.4782,3.4782,13200.0],["1994-06-16",3.4583,3.5378,3.4583,3.5378,1700.0],["1994-06-17",3.5378,3.5378,3.4583,3.5378,8200.0],["1994-06-20",3.4186,3.4583,3.3788,3.3788,18900.0],["1994-06-21",3.4583,3.4583,3.2993,3.3391,15700.0],["1994-06-22",3.3391,3.4186,3.3391,3.3788,17400.0],["1994-06-23",3.2993,3.3788,3.2993,3.3391,10000.0],["1994-06-24",3.2596,3.3788,3.2198,3.2198,38800.0],["1994-06-27",3.2596,3.2993,3.2198,3.2993,20800.0],["1994-06-28",3.2596,3.3391,3.2198,3.2198,8500.0],["1994-06-29",3.3391,3.3788,3.2596,3.2596,9200.0],["1994-06-30",3.3391,3.3788,3.2993,3.3788,4400.0],["1994-07-01",3.3788,3.3788,3.2993,3.3788,9900.0],["1994-07-05",3.3788,3.3788,3.2993,3.2993,8200.0],["1994-07-06",3.2993,3.3589,3.2993,3.3391,14300.0],["1994-07-07",3.3391,3.4186,3.2993,3.3788,6500.0],["1994-07-08",3.3788,3.3788,3.2993,3.2993,9200.0],["1994-07-11",3.3788,3.3788,3.2993,3.3391,12000.0],["1994-07-12",3.4583,3.4583,3.3788,3.4583,5300.0],["1994-07-13",3.5776,3.6571,3.4981,3.6571,30000.0],["1994-07-14",3.6571,3.7763,3.6173,3.7366,59600.0],["1994-07-15",3.7366,3.7366,3.6571,3.7366,25200.0],["1994-07-18",3.7763,3.7763,3.6571,3.6968,62500.0],["1994-07-19",3.7366,3.7366,3.5776,3.6173,41400.0],["1994-07-20",3.5378,3.6571,3.5378,3.6571,13400.0],["1994-07-21",3.5776,3.7366,3.5776,3.6173,44600.0],["1994-07-22",3.6968,3.7366,3.6571,3.6968,7700.0],["1994-07-25",3.7366,3.7366,3.6571,3.7366,48400.0],["1994-07-26",3.7366,3.7366,3.5776,3.6571,36300.0],["1994-07-27",3.6571,3.6571,3.5776,3.6173,28800.0],["1994-07-28",3.6571,3.6571,3.5776,3.6571,23900.0],["1994-07-29",3.6968,3.6968,3.5776,3.6571,16600.0],["1994-08-01",3.6571,3.6968,3.6173,3.6173,34400.0],["1994-08-02",3.6571,3.6968,3.6173,3.6968,31100.0],["1994-08-03",3.6968,3.6968,3.6173,3.6173,10800.0],["1994-08-04",3.6968,3.6968,3.6173,3.677,65300.0],["1994-08-05",3.6968,3.6968,3.6173,3.6968,14900.0],["1994-08-08",3.6968,3.8956,3.6968,3.7763,61200.0],["1994-08-09",3.8956,3.8956,3.7763,3.8558,32200.0],["1994-08-10",3.8558,3.8956,3.7366,3.8558,44300.0],["1994-08-11",3.8956,3.8956,3.8161,3.8161,35200.0],["1994-08-12",3.7763,3.8956,3.7763,3.8956,12100.0],["1994-08-15",3.8956,3.8956,3.7763,3.836,62300.0],["1994-08-16",3.8558,3.8558,3.7763,3.8161,13300.0],["1994-08-17",3.8161,3.8161,3.7763,3.8161,28300.0],["1994-08-18",3.8161,3.8558,3.7366,3.7366,14000.0],["1994-08-19",3.8558,3.8558,3.7366,3.7366,11100.0],["1994-08-22",3.8161,3.8161,3.7366,3.7763,9100.0],["1994-08-23",3.8161,3.8956,3.8161,3.8956,31100.0],["1994-08-24",3.8558,3.8956,3.8161,3.8161,12300.0],["1994-08-25",3.9353,3.9353,3.7366,3.8558,24100.0],["1994-08-26",3.8558,3.8558,3.7366,3.8161,9100.0],["1994-08-29",3.7763,3.8558,3.7763,3.8558,18400.0],["1994-08-30",3.7763,3.8558,3.7763,3.7763,9500.0],["1994-08-31",3.7763,3.8558,3.7763,3.8558,18600.0],["1994-09-01",3.7763,3.8558,3.7763,3.8558,8600.0],["1994-09-02",3.8558,3.8558,3.7763,3.7763,6200.0],["1994-09-06",3.7763,3.8956,3.7763,3.7763,18500.0],["1994-09-07",3.7763,3.8956,3.7763,3.8956,2400.0],["1994-09-08",3.8161,3.8558,3.7763,3.7962,12900.0],["1994-09-09",3.7763,3.8161,3.7366,3.7366,9600.0],["1994-09-12",3.8161,3.8161,3.6968,3.8161,4500.0],["1994-09-13",3.7763,3.7763,3.6571,3.6968,51600.0],["1994-09-14",3.6968,3.7366,3.5776,3.6173,23600.0],["1994-09-15",3.6571,3.6571,3.5776,3.6571,4800.0],["1994-09-16",3.6571,3.6571,3.5776,3.6173,13100.0],["1994-09-19",3.6571,3.6571,3.5776,3.6173,34200.0],["1994-09-20",3.6571,3.6571,3.5776,3.6571,15100.0],["1994-09-21",3.7103,3.7506,3.7103,3.7103,6900.0],["1994-09-22",3.7506,3.7506,3.67,3.67,15100.0],["1994-09-23",3.67,3.7506,3.67,3.67,16600.0],["1994-09-26",3.67,3.7506,3.67,3.67,2300.0],["1994-09-27",3.6297,3.6297,3.6297,3.6297,400.0],["1994-09-28",3.67,3.7506,3.67,3.7103,5400.0],["1994-09-29",3.7103,3.7103,3.67,3.67,2400.0],["1994-09-30",3.7103,3.791,3.67,3.7506,17700.0],["1994-10-03",3.67,3.791,3.67,3.791,12900.0],["1994-10-04",3.912,3.912,3.791,3.8716,16800.0],["1994-10-05",3.7506,3.791,3.67,3.67,10900.0],["1994-10-06",3.7506,3.7506,3.6297,3.6498,6700.0],["1994-10-07",3.67,3.7506,3.6297,3.7506,3000.0],["1994-10-10",3.7103,3.7103,3.7103,3.7103,500.0],["1994-10-11",3.7506,3.7506,3.67,3.7103,10300.0],["1994-10-12",3.67,3.7506,3.67,3.7506,1500.0],["1994-10-13",3.6297,3.7506,3.6297,3.7506,1000.0],["1994-10-14",3.7103,3.7506,3.6297,3.6297,4800.0],["1994-10-17",3.6297,3.67,3.5087,3.5893,32400.0],["1994-10-18",3.5893,3.5893,3.4683,3.549,7300.0],["1994-10-19",3.5893,3.5893,3.5087,3.5893,1900.0],["1994-10-20",3.5893,3.5893,3.3877,3.4683,68600.0],["1994-10-21",3.4683,3.5087,3.428,3.5087,14800.0],["1994-10-24",3.5087,3.549,3.428,3.549,33500.0],["1994-10-25",3.549,3.549,3.428,3.549,2100.0],["1994-10-26",3.4683,3.549,3.4683,3.5087,3800.0],["1994-10-27",3.549,3.549,3.549,3.549,1300.0],["1994-10-28",3.549,3.549,3.4683,3.5087,7900.0],["1994-10-31",3.4683,3.5893,3.4683,3.5893,8000.0],["1994-11-01",3.5893,3.5893,3.5087,3.5893,2000.0],["1994-11-02",3.5087,3.5893,3.5087,3.5893,1700.0],["1994-11-03",3.5893,3.5893,3.5087,3.5087,2500.0],["1994-11-04",3.5893,3.5893,3.5087,3.5893,2800.0],["1994-11-07",3.5087,3.5087,3.4683,3.5087,5800.0],["1994-11-08",3.4683,3.5893,3.4683,3.5087,3900.0],["1994-11-09",3.5893,3.5893,3.4683,3.4683,3300.0],["1994-11-10",3.4683,3.549,3.3877,3.4683,16000.0],["1994-11-11",3.3877,3.4683,3.3877,3.4683,1800.0],["1994-11-14",3.3473,3.4683,3.3473,3.3877,25500.0],["1994-11-15",3.3877,3.4683,3.3877,3.3877,15700.0],["1994-11-16",3.3877,3.428,3.3473,3.3473,20300.0],["1994-11-17",3.3675,3.428,3.3473,3.3473,15600.0],["1994-11-18",3.3877,3.4683,3.3877,3.4683,3700.0],["1994-11-21",3.4683,3.4683,3.3473,3.3473,2900.0],["1994-11-22",3.3877,3.3877,3.2667,3.3877,7400.0],["1994-11-23",3.307,3.307,3.2264,3.307,14100.0],["1994-11-25",3.307,3.307,3.2667,3.2667,1800.0],["1994-11-28",3.2667,3.2667,3.2264,3.2264,11100.0],["1994-11-29",3.307,3.307,3.2264,3.307,24500.0],["1994-11-30",3.2264,3.307,3.186,3.307,83700.0],["1994-12-01",3.186,3.2264,3.186,3.2264,5400.0],["1994-12-02",3.186,3.307,3.186,3.307,3100.0],["1994-12-05",3.186,3.307,3.186,3.2264,13900.0],["1994-12-06",3.307,3.307,3.2264,3.307,10900.0],["1994-12-07",3.307,3.307,3.2264,3.2465,14400.0],["1994-12-08",3.2264,3.307,3.2264,3.2264,9500.0],["1994-12-09",3.2667,3.2667,3.186,3.2667,7400.0],["1994-12-12",3.186,3.2667,3.1457,3.2667,9800.0],["1994-12-13",3.1457,3.2667,3.1457,3.186,8800.0],["1994-12-14",3.2667,3.2667,3.1457,3.1457,21200.0],["1994-12-15",3.2264,3.2264,3.1457,3.2264,24000.0],["1994-12-16",3.2264,3.2264,3.1457,3.2264,5900.0],["1994-12-19",3.1457,3.2264,3.1457,3.1457,57300.0],["1994-12-20",3.186,3.186,3.186,3.186,28400.0],["1994-12-21",3.2062,3.307,3.186,3.307,34200.0],["1994-12-22",3.307,3.307,3.2264,3.307,10100.0],["1994-12-23",3.2791,3.4431,3.2791,3.4431,24600.0],["1994-12-27",3.4431,3.4431,3.3611,3.4431,7600.0],["1994-12-28",3.3611,3.4431,3.3611,3.3611,8800.0],["1994-12-29",3.3611,3.4021,3.3611,3.3611,38400.0],["1994-12-30",3.3201,3.4431,3.3201,3.4431,8400.0],["1995-01-03",3.4431,3.4431,3.3201,3.4431,13200.0],["1995-01-04",3.3611,3.4431,3.3611,3.4021,19000.0],["1995-01-05",3.4021,3.4431,3.3611,3.3611,8800.0],["1995-01-06",3.3611,3.3611,3.3611,3.3611,500.0],["1995-01-09",3.4431,3.4431,3.3611,3.4431,5600.0],["1995-01-10",3.4021,3.4431,3.3611,3.3611,9600.0],["1995-01-11",3.4431,3.4431,3.4021,3.4431,2100.0],["1995-01-12",3.4431,3.4431,3.3611,3.4021,17000.0],["1995-01-13",3.4021,3.4431,3.3611,3.3611,6900.0],["1995-01-16",3.3611,3.4431,3.2791,3.3611,15800.0],["1995-01-17",3.3201,3.4021,3.2791,3.4021,22700.0],["1995-01-18",3.3611,3.4021,3.3201,3.4021,31000.0],["1995-01-19",3.3201,3.4021,3.3201,3.4021,2400.0],["1995-01-20",3.4021,3.4021,3.3201,3.3201,108300.0],["1995-01-23",3.2791,3.3611,3.2382,3.2791,18100.0],["1995-01-24",3.2791,3.3201,3.2382,3.2791,4600.0],["1995-01-25",3.2382,3.3201,3.2382,3.3201,21600.0],["1995-01-26",3.2791,3.3201,3.2382,3.2382,33600.0],["1995-01-27",3.3201,3.3611,3.2382,3.3611,14600.0],["1995-01-30",3.3611,3.3611,3.2791,3.2791,8200.0],["1995-01-31",3.2382,3.3201,3.2382,3.2382,7500.0],["1995-02-01",3.3201,3.3201,3.2382,3.2791,15300.0],["1995-02-02",3.3201,3.3201,3.2791,3.2791,8700.0],["1995-02-03",3.2382,3.3611,3.2382,3.3611,6400.0],["1995-02-06",3.2791,3.3611,3.2791,3.2791,29000.0],["1995-02-07",3.3611,3.3611,3.2791,3.3611,12000.0],["1995-02-08",3.3611,3.3611,3.2791,3.3201,25100.0],["1995-02-09",3.2791,3.3611,3.2791,3.2791,17500.0],["1995-02-10",3.3611,3.3611,3.2791,3.2791,1400.0],["1995-02-13",3.3611,3.3611,3.2791,3.2791,5100.0],["1995-02-14",3.2791,3.3611,3.2791,3.3611,63800.0],["1995-02-15",3.3611,3.3611,3.2791,3.3611,12000.0],["1995-02-16",3.3611,3.3611,3.2791,3.2791,14500.0],["1995-02-17",3.2791,3.3611,3.2382,3.3201,9700.0],["1995-02-21",3.2382,3.3201,3.1972,3.2382,41400.0],["1995-02-22",3.2791,3.2791,3.1972,3.1972,78100.0],["1995-02-23",3.1972,3.2791,3.1972,3.1972,15300.0],["1995-02-24",3.1972,3.2791,3.1972,3.2791,17000.0],["1995-02-27",3.1972,3.2791,3.1972,3.2791,2700.0],["1995-02-28",3.1972,3.2791,3.1972,3.1972,109100.0],["1995-03-01",3.1972,3.2791,3.1972,3.2382,96000.0],["1995-03-02",3.2791,3.2791,3.2382,3.2791,14800.0],["1995-03-03",3.2791,3.2791,3.1972,3.1972,5300.0],["1995-03-06",3.2791,3.2791,3.1972,3.1972,14400.0],["1995-03-07",3.2791,3.2791,3.1972,3.2382,25300.0],["1995-03-08",3.2791,3.2791,3.1562,3.1562,16900.0],["1995-03-09",3.1562,3.2791,3.1562,3.2791,2300.0],["1995-03-10",3.1562,3.2382,3.1562,3.1972,34500.0],["1995-03-13",3.2382,3.2382,3.1562,3.2382,16800.0],["1995-03-14",3.2382,3.2996,3.2382,3.2996,30200.0],["1995-03-15",3.3201,3.3611,3.2791,3.2791,75800.0],["1995-03-16",3.2791,3.3611,3.2791,3.2791,10900.0],["1995-03-17",3.2382,3.3611,3.0332,3.1972,70000.0],["1995-03-20",3.0332,3.1152,3.0332,3.1152,12800.0],["1995-03-21",3.1152,3.1152,2.9512,3.0332,22800.0],["1995-03-22",3.0742,3.1152,3.0332,3.1152,21800.0],["1995-03-23",3.0742,3.1562,3.0742,3.1562,14400.0],["1995-03-24",3.0742,3.1562,3.0742,3.1562,11500.0],["1995-03-27",3.2112,3.2112,3.1278,3.1695,11500.0],["1995-03-28",3.1278,3.2112,3.1278,3.2112,16900.0],["1995-03-29",3.1695,3.2112,3.1695,3.1695,11700.0],["1995-03-30",3.1278,3.2112,3.1278,3.1278,13300.0],["1995-03-31",3.1278,3.2946,3.1278,3.2112,16700.0],["1995-04-03",3.2112,3.3363,3.2112,3.2529,11500.0],["1995-04-04",3.3363,3.378,3.2529,3.2946,19000.0],["1995-04-05",3.378,3.5032,3.3363,3.5032,22700.0],["1995-04-06",3.4197,3.5032,3.4197,3.5032,14500.0],["1995-04-07",3.4615,3.5449,3.4615,3.4615,7000.0],["1995-04-10",3.4615,3.5866,3.4615,3.5866,7200.0],["1995-04-11",3.5449,3.67,3.5449,3.67,10200.0],["1995-04-12",3.5449,3.67,3.4615,3.5032,32600.0],["1995-04-13",3.4197,3.5032,3.378,3.378,2900.0],["1995-04-17",3.5032,3.5032,3.378,3.378,2500.0],["1995-04-18",3.378,3.5032,3.378,3.378,6200.0],["1995-04-19",3.4615,3.4615,3.378,3.378,3200.0],["1995-04-20",3.4615,3.4615,3.378,3.378,2500.0],["1995-04-21",3.4615,3.5449,3.378,3.5449,34300.0],["1995-04-24",3.5449,3.5449,3.5449,3.5449,7600.0],["1995-04-25",3.5449,3.5449,3.4615,3.5449,3700.0],["1995-04-26",3.4615,3.5449,3.4615,3.5032,9300.0],["1995-04-27",3.4615,3.5449,3.4615,3.4615,16100.0],["1995-04-28",3.5866,3.5866,3.4615,3.5032,2900.0],["1995-05-01",3.4615,3.5866,3.4615,3.5866,2500.0],["1995-05-02",3.5866,3.5866,3.4615,3.5866,900.0],["1995-05-03",3.5866,3.5866,3.4615,3.5866,9200.0],["1995-05-04",3.5866,3.6283,3.5032,3.5032,12200.0],["1995-05-05",3.5866,3.5866,3.5032,3.5866,3400.0],["1995-05-08",3.5032,3.5032,3.0444,3.1278,171000.0],["1995-05-09",3.1278,3.2112,3.0861,3.0861,48300.0],["1995-05-10",3.0861,3.1695,2.961,2.961,54200.0],["1995-05-11",3.0861,3.0861,2.9193,3.0027,57500.0],["1995-05-12",3.0027,3.0027,2.9193,3.0027,26000.0],["1995-05-15",2.9193,3.0444,2.9193,3.0027,17200.0],["1995-05-16",3.0027,3.0027,2.9193,3.0027,57900.0],["1995-05-17",3.0027,3.0027,2.9193,2.961,34200.0],["1995-05-18",3.0027,3.0027,2.961,3.0027,66200.0],["1995-05-19",3.0027,3.0444,2.961,3.0027,50500.0],["1995-05-22",3.0027,3.0444,2.961,2.9819,27200.0],["1995-05-23",3.0444,3.0444,3.0027,3.0444,42900.0],["1995-05-24",3.0444,3.1278,3.0027,3.1278,34600.0],["1995-05-25",3.1278,3.1278,3.0444,3.1278,29000.0],["1995-05-26",3.1278,3.1278,3.0444,3.1278,10100.0],["1995-05-30",3.1278,3.1278,3.0444,3.0444,11300.0],["1995-05-31",3.1278,3.1278,3.0444,3.1278,30000.0],["1995-06-01",3.1278,3.1278,2.961,3.0444,40400.0],["1995-06-02",3.0861,3.0861,2.961,2.961,14200.0],["1995-06-05",2.961,3.0861,2.961,3.0027,8200.0],["1995-06-06",3.0444,3.0444,2.9193,3.0444,21200.0],["1995-06-07",2.9193,3.0444,2.9193,3.0444,1600.0],["1995-06-08",2.9193,3.1695,2.9193,3.1695,56500.0],["1995-06-09",3.1695,3.1695,3.0861,3.1695,61800.0],["1995-06-12",3.1695,3.1695,3.0861,3.1695,91200.0],["1995-06-13",3.1695,3.2529,3.0861,3.2529,71000.0],["1995-06-14",3.2529,3.2946,3.1695,3.2946,79700.0],["1995-06-15",3.2946,3.3363,3.2529,3.3363,73400.0],["1995-06-16",3.378,3.378,3.2529,3.378,38000.0],["1995-06-19",3.378,3.4615,3.3363,3.4198,102400.0],["1995-06-20",3.4615,3.5449,3.4197,3.5449,82100.0],["1995-06-21",3.5032,3.5866,3.5032,3.5866,67400.0],["1995-06-22",3.5866,3.67,3.5449,3.67,92500.0],["1995-06-23",3.5866,3.67,3.5866,3.6283,37000.0],["1995-06-26",3.5866,3.67,3.5449,3.67,32800.0],["1995-06-27",3.67,3.67,3.5866,3.5866,91600.0],["1995-06-28",3.5578,3.6425,3.5578,3.5578,43600.0],["1995-06-29",3.5578,3.6425,3.5578,3.5578,16400.0],["1995-06-30",3.6425,3.6425,3.5578,3.6425,11300.0],["1995-07-03",3.6425,3.6425,3.5578,3.6425,5700.0],["1995-07-05",3.6425,3.6425,3.5578,3.5789,32100.0],["1995-07-06",3.6425,3.6425,3.5578,3.6425,52300.0],["1995-07-07",3.6425,3.6425,3.5578,3.5578,57700.0],["1995-07-10",3.6425,3.6425,3.5578,3.6425,11600.0],["1995-07-11",3.6425,3.6848,3.5578,3.6848,27600.0],["1995-07-12",3.7272,3.7272,3.6848,3.7272,16800.0],["1995-07-13",3.6848,3.7272,3.6848,3.6848,13300.0],["1995-07-14",3.6848,3.7272,3.6848,3.7272,39400.0],["1995-07-17",3.7272,3.7272,3.6848,3.6848,10000.0],["1995-07-18",3.6425,3.7272,3.6001,3.6001,17700.0],["1995-07-19",3.6848,3.6848,3.3883,3.5154,68000.0],["1995-07-20",3.5578,3.6848,3.5154,3.6848,18700.0],["1995-07-21",3.6848,3.7272,3.5578,3.7272,15100.0],["1995-07-24",3.6848,3.7272,3.6425,3.7272,14000.0],["1995-07-25",3.7272,3.7272,3.6425,3.7272,31000.0],["1995-07-26",3.6848,3.7272,3.6001,3.6425,75500.0],["1995-07-27",3.5578,3.6425,3.5578,3.6425,20700.0],["1995-07-28",3.5578,3.6425,3.5154,3.5578,11300.0],["1995-07-31",3.5154,3.6001,3.5154,3.6001,20600.0],["1995-08-01",3.6001,3.6001,3.5154,3.5578,4300.0],["1995-08-02",3.5154,3.6001,3.5154,3.6001,5000.0],["1995-08-03",3.5578,3.5578,3.3883,3.4731,12900.0],["1995-08-04",3.5154,3.5154,3.3883,3.4731,18600.0],["1995-08-07",3.346,3.5578,3.346,3.4307,15800.0],["1995-08-08",3.6001,3.6001,3.4731,3.5578,7300.0],["1995-08-09",3.6001,3.6848,3.6001,3.6848,9900.0],["1995-08-10",3.6848,3.6848,3.6001,3.6848,8100.0],["1995-08-11",3.6001,3.6848,3.6001,3.6848,9500.0],["1995-08-14",3.6848,3.6848,3.6001,3.6425,3300.0],["1995-08-15",3.6001,3.6848,3.6001,3.6001,3200.0],["1995-08-16",3.6637,3.6848,3.6001,3.6425,4700.0],["1995-08-17",3.6001,3.6848,3.6001,3.6848,2800.0],["1995-08-18",3.6848,3.6848,3.5578,3.5578,18400.0],["1995-08-21",3.6848,3.6848,3.5578,3.6848,10600.0],["1995-08-22",3.6848,3.6848,3.5578,3.6848,2900.0],["1995-08-23",3.6848,3.6848,3.5154,3.5154,21300.0],["1995-08-24",3.6425,3.6848,3.6425,3.6848,1200.0],["1995-08-25",3.5154,3.6848,3.5154,3.5154,5000.0],["1995-08-28",3.6848,3.6848,3.5154,3.5154,35000.0],["1995-08-29",3.6848,3.6848,3.5154,3.6001,6100.0],["1995-08-30",3.6001,3.6425,3.5154,3.5154,5400.0],["1995-08-31",3.6001,3.6001,3.5154,3.5154,12800.0],["1995-09-01",3.6001,3.6425,3.5154,3.6425,15200.0],["1995-09-05",3.5578,3.6425,3.5154,3.6425,2400.0],["1995-09-06",3.6425,3.6425,3.5154,3.6425,1400.0],["1995-09-07",3.5154,3.6425,3.5154,3.6001,5800.0],["1995-09-08",3.5578,3.6425,3.5154,3.5578,7600.0],["1995-09-11",3.6848,3.6848,3.5154,3.6425,12100.0],["1995-09-12",3.5154,3.6425,3.5154,3.5154,4700.0],["1995-09-13",3.6425,3.6425,3.5154,3.5154,4800.0],["1995-09-14",3.5154,3.6425,3.5154,3.6001,7600.0],["1995-09-15",3.5154,3.6001,3.5154,3.5154,3300.0],["1995-09-18",3.5578,3.6425,3.5154,3.6001,11200.0],["1995-09-19",3.6425,3.6425,3.5154,3.5154,4600.0],["1995-09-20",3.5154,3.6001,3.5154,3.5154,9100.0],["1995-09-21",3.6425,3.6425,3.5154,3.6425,20400.0],["1995-09-22",3.6001,3.6001,3.5154,3.6001,13900.0],["1995-09-25",3.6001,3.6001,3.5154,3.5154,15600.0],["1995-09-26",3.5578,3.6001,3.5154,3.6001,7400.0],["1995-09-27",3.5154,3.5578,3.4731,3.4731,13000.0],["1995-09-28",3.5578,3.5578,3.4307,3.4307,16300.0],["1995-09-29",3.5578,3.5578,3.3883,3.3883,16000.0],["1995-10-02",3.3883,3.5154,3.3883,3.4095,30700.0],["1995-10-03",3.4307,3.4307,3.3883,3.4307,7100.0],["1995-10-04",3.4445,3.4875,3.4445,3.4875,3200.0],["1995-10-05",3.4445,3.4875,3.4014,3.4445,39900.0],["1995-10-06",3.4445,3.4875,3.3584,3.3584,35400.0],["1995-10-09",3.4014,3.4014,3.3153,3.3153,24400.0],["1995-10-10",3.2723,3.3584,3.2723,3.3153,41100.0],["1995-10-11",3.3584,3.4014,3.3153,3.4014,40400.0],["1995-10-12",3.4014,3.4875,3.3584,3.4875,21200.0],["1995-10-13",3.4014,3.5736,3.4014,3.4875,18300.0],["1995-10-16",3.4875,3.6167,3.4875,3.4875,1900.0],["1995-10-17",3.6167,3.6167,3.4875,3.5736,17600.0],["1995-10-18",3.5306,3.6598,3.5306,3.5306,2700.0],["1995-10-19",3.6598,3.6598,3.6167,3.6598,2500.0],["1995-10-20",3.5306,3.6598,3.5306,3.5306,12400.0],["1995-10-23",3.5306,3.6167,3.5306,3.6167,2900.0],["1995-10-24",3.5306,3.6167,3.5306,3.5306,2800.0],["1995-10-25",3.6167,3.6167,3.4014,3.4445,33500.0],["1995-10-26",3.5306,3.5306,3.3584,3.3584,35600.0],["1995-10-27",3.4875,3.4875,3.3584,3.3584,12600.0],["1995-10-30",3.4875,3.4875,3.3584,3.4875,2700.0],["1995-10-31",3.4875,3.4875,3.3584,3.4875,3400.0],["1995-11-01",3.4875,3.4875,3.3584,3.4445,4600.0],["1995-11-02",3.4014,3.4875,3.3584,3.4875,13200.0],["1995-11-03",3.4445,3.4875,3.3584,3.3584,8100.0],["1995-11-06",3.3584,3.4875,3.3584,3.4875,8100.0],["1995-11-07",3.4875,3.4875,3.3584,3.4445,17200.0],["1995-11-08",3.4014,3.4875,3.4014,3.4875,6600.0],["1995-11-09",3.4875,3.5306,3.4445,3.4875,5600.0],["1995-11-10",3.5306,3.5306,3.4014,3.4445,12700.0],["1995-11-13",3.4875,3.4875,3.4014,3.4875,10300.0],["1995-11-14",3.4875,3.4875,3.4014,3.4014,4200.0],["1995-11-15",3.4014,3.4875,3.4014,3.4014,2700.0],["1995-11-16",3.4014,3.5306,3.4014,3.4445,9700.0],["1995-11-17",3.4014,3.5306,3.4014,3.4875,3200.0],["1995-11-20",3.4014,3.5306,3.4014,3.5306,6900.0],["1995-11-21",3.5306,3.5306,3.4014,3.4445,7300.0],["1995-11-22",3.5306,3.5306,3.4014,3.4875,6100.0],["1995-11-24",3.5306,3.5306,3.4014,3.4445,13300.0],["1995-11-27",3.4014,3.6598,3.4014,3.5736,319500.0],["1995-11-28",3.5952,3.6598,3.5306,3.6598,101700.0],["1995-11-29",3.6598,3.832,3.5736,3.7028,207100.0],["1995-11-30",3.7889,3.7889,3.6598,3.7028,10200.0],["1995-12-01",3.7889,3.7889,3.6598,3.6598,10400.0],["1995-12-04",3.7889,3.7889,3.6598,3.6598,6700.0],["1995-12-05",3.6598,3.832,3.6598,3.7889,62200.0],["1995-12-06",3.832,3.8535,3.7459,3.832,18800.0],["1995-12-07",3.832,3.9181,3.7889,3.832,56400.0],["1995-12-08",3.7889,4.0473,3.7889,3.9611,45100.0],["1995-12-11",4.0473,4.0903,3.9611,3.9611,32900.0],["1995-12-12",4.0473,4.0473,3.9611,3.9611,11500.0],["1995-12-13",4.0473,4.0473,3.9181,4.0042,21000.0],["1995-12-14",3.9612,4.0473,3.9612,4.0042,20100.0],["1995-12-15",4.0473,4.0473,3.9611,3.9611,12000.0],["1995-12-18",3.9612,4.0042,3.9181,4.0042,8000.0],["1995-12-19",3.9396,4.0473,3.9396,3.9611,13300.0],["1995-12-20",4.0473,4.0473,3.9612,4.0473,6700.0],["1995-12-21",3.9827,4.0473,3.9612,4.0473,8800.0],["1995-12-22",4.0473,4.0473,3.9611,3.9611,1600.0],["1995-12-26",3.9612,4.0473,3.9612,4.0473,39900.0],["1995-12-27",4.0473,4.1334,3.9612,4.0903,38800.0],["1995-12-28",4.0473,4.0903,3.9181,4.0042,53200.0],["1995-12-29",4.0473,4.0473,3.7889,3.832,104400.0],["1996-01-02",3.7889,3.875,3.7028,3.7889,14900.0],["1996-01-03",3.934,4.0215,3.8466,4.0215,15200.0],["1996-01-04",4.0215,4.1089,3.9778,4.0215,39900.0],["1996-01-05",3.9778,4.0215,3.9778,4.0215,6100.0],["1996-01-08",3.9778,4.0215,3.9778,3.9996,1800.0],["1996-01-09",4.0215,4.0215,3.9341,3.9341,26300.0],["1996-01-10",3.8466,3.934,3.8466,3.8466,12500.0],["1996-01-11",3.8466,3.8903,3.8466,3.8466,2400.0],["1996-01-12",3.934,3.9778,3.8466,3.8466,11200.0],["1996-01-15",3.8466,3.9778,3.8466,3.9341,4200.0],["1996-01-16",3.8466,3.9778,3.8466,3.8466,9600.0],["1996-01-17",3.9778,3.9778,3.8029,3.8029,16800.0],["1996-01-18",3.8903,3.8903,3.8029,3.8029,6000.0],["1996-01-19",3.8029,3.8903,3.8029,3.8903,5000.0],["1996-01-22",3.8029,3.8903,3.8029,3.8466,4400.0],["1996-01-23",3.8029,3.8466,3.7592,3.7592,18200.0],["1996-01-24",3.7592,3.8903,3.7592,3.8903,7500.0],["1996-01-25",3.7592,3.8903,3.7592,3.8466,5200.0],["1996-01-26",3.7592,3.8903,3.7592,3.8903,13300.0],["1996-01-29",3.8903,3.9341,3.8029,3.9341,6200.0],["1996-01-30",3.934,3.9778,3.8466,3.9778,11400.0],["1996-01-31",3.934,3.934,3.8466,3.8466,1600.0],["1996-02-01",3.8466,3.8685,3.8466,3.8466,4800.0],["1996-02-02",3.9341,3.9341,3.8029,3.8029,14600.0],["1996-02-05",3.8903,3.8903,3.7592,3.8903,6000.0],["1996-02-06",3.7592,3.8903,3.7592,3.8903,2400.0],["1996-02-07",3.8903,3.8903,3.7592,3.8029,5300.0],["1996-02-08",3.8029,3.8903,3.8029,3.8903,1900.0],["1996-02-09",3.8903,3.8903,3.8029,3.8029,7300.0],["1996-02-12",3.8903,4.1089,3.8903,4.0652,73400.0],["1996-02-13",4.0215,4.1526,3.9778,4.1526,29600.0],["1996-02-14",4.1526,4.1526,4.0215,4.1089,13200.0],["1996-02-15",4.0215,4.2837,4.0215,4.24,59100.0],["1996-02-16",4.1963,4.2837,4.0652,4.1963,46900.0],["1996-02-20",4.1963,4.24,4.1089,4.1526,20200.0],["1996-02-21",4.1963,4.1963,4.1089,4.1526,12200.0],["1996-02-22",4.1089,4.24,4.1089,4.24,60900.0],["1996-02-23",4.1963,4.24,4.1963,4.1963,64500.0],["1996-02-26",4.1963,4.1963,4.0215,4.0215,30300.0],["1996-02-27",4.1089,4.1526,4.0652,4.1089,14500.0],["1996-02-28",4.0652,4.1526,4.0652,4.1526,55100.0],["1996-02-29",4.0652,4.1526,4.0652,4.0652,19300.0],["1996-03-01",4.0652,4.1526,4.0652,4.1308,52100.0],["1996-03-04",4.0652,4.1526,4.0652,4.1089,12900.0],["1996-03-05",4.1526,4.1526,4.0652,4.1089,27200.0],["1996-03-06",4.0652,4.1526,4.0652,4.1089,5600.0],["1996-03-07",4.0652,4.0652,4.0652,4.0652,2700.0],["1996-03-08",4.0652,4.1089,3.9778,3.9778,8100.0],["1996-03-11",3.9778,4.0652,3.9778,4.0652,14000.0],["1996-03-12",4.0652,4.0652,3.9341,3.9341,5900.0],["1996-03-13",4.0652,4.0652,3.9341,4.0652,3600.0],["1996-03-14",4.0652,4.1526,4.0652,4.1308,49700.0],["1996-03-15",4.0652,4.1526,4.0652,4.0652,3000.0],["1996-03-18",4.0652,4.1526,4.0652,4.1308,5200.0],["1996-03-19",4.0652,4.1089,4.0215,4.0215,20300.0],["1996-03-20",3.9996,4.1089,3.9778,3.9778,2400.0],["1996-03-21",4.0324,4.0324,3.9778,4.0215,31000.0],["1996-03-22",3.9341,4.0215,3.9341,3.9341,5100.0],["1996-03-25",4.0215,4.0652,3.9341,4.0652,7700.0],["1996-03-26",4.0652,4.1089,3.9341,4.0652,33500.0],["1996-03-27",4.1089,4.1089,3.9778,3.9778,18900.0],["1996-03-28",3.9778,4.1089,3.9778,4.0652,137600.0],["1996-03-29",4.0652,4.5897,4.0215,4.4586,238100.0],["1996-04-01",4.5023,4.546,4.4149,4.5023,167100.0],["1996-04-02",4.5607,4.5607,4.2508,4.3394,109000.0],["1996-04-03",4.4279,4.5165,4.3394,4.4722,31500.0],["1996-04-04",4.5165,4.605,4.4722,4.4722,44700.0],["1996-04-08",4.4279,4.4279,4.3394,4.4279,17900.0],["1996-04-09",4.5165,4.5165,4.3836,4.3836,19100.0],["1996-04-10",4.3836,4.4722,4.3394,4.3394,7400.0],["1996-04-11",4.2951,4.3394,4.2508,4.3394,10600.0],["1996-04-12",4.2951,4.3836,4.2951,4.3836,13100.0],["1996-04-15",4.2951,4.3836,4.2951,4.3394,9200.0],["1996-04-16",4.3836,4.4722,4.2951,4.3836,25000.0],["1996-04-17",4.3836,4.4722,4.3836,4.3836,16500.0],["1996-04-18",4.4722,4.4722,4.3836,4.4722,34700.0],["1996-04-19",4.5165,4.7821,4.4279,4.7821,206300.0],["1996-04-22",4.7821,4.7821,4.6493,4.6936,39800.0],["1996-04-23",4.6936,4.7821,4.6493,4.7379,56300.0],["1996-04-24",4.6493,4.7379,4.6493,4.6493,32100.0],["1996-04-25",4.6493,4.7379,4.605,4.6936,18300.0],["1996-04-26",4.6493,4.6936,4.5607,4.6936,53500.0],["1996-04-29",4.5607,4.6493,4.5607,4.5607,8000.0],["1996-04-30",4.5607,4.6936,4.5607,4.605,28200.0],["1996-05-01",4.5607,4.6493,4.5607,4.5829,20500.0],["1996-05-02",4.5165,4.6493,4.4722,4.5607,35500.0],["1996-05-03",4.605,4.605,4.4722,4.4722,18400.0],["1996-05-06",4.5165,4.5608,4.4722,4.5165,7300.0],["1996-05-07",4.5608,4.5608,4.4722,4.5165,17100.0],["1996-05-08",4.5165,4.605,4.4722,4.4722,34300.0],["1996-05-09",4.4279,4.4943,4.4279,4.4943,4000.0],["1996-05-10",4.5165,4.6936,4.4722,4.6493,78100.0],["1996-05-13",4.605,4.8264,4.605,4.6493,123800.0],["1996-05-14",4.8264,4.8707,4.6493,4.6936,68500.0],["1996-05-15",4.6936,4.7379,4.6493,4.7379,32600.0],["1996-05-16",4.6493,4.7379,4.605,4.605,19700.0],["1996-05-17",4.605,4.7379,4.605,4.6936,16700.0],["1996-05-20",4.6936,4.7821,4.605,4.6493,64600.0],["1996-05-21",4.7821,4.8707,4.6493,4.8707,29200.0],["1996-05-22",4.7821,4.8707,4.7821,4.8264,7400.0],["1996-05-23",4.7821,4.8707,4.7379,4.7379,19600.0],["1996-05-24",4.7379,4.8264,4.7379,4.7379,3400.0],["1996-05-28",4.8264,4.8264,4.605,4.7379,60300.0],["1996-05-29",4.605,4.6936,4.5607,4.6936,34600.0],["1996-05-30",4.605,4.6936,4.605,4.6936,26400.0],["1996-05-31",4.605,4.6936,4.5607,4.5607,35300.0],["1996-06-03",4.6936,4.6936,4.605,4.605,12500.0],["1996-06-04",4.6936,4.6936,4.5607,4.6493,51100.0],["1996-06-05",4.5607,4.6493,4.5607,4.605,27300.0],["1996-06-06",4.5607,4.6493,4.5607,4.5607,45500.0],["1996-06-07",4.605,4.605,4.4722,4.4722,20500.0],["1996-06-10",4.4722,4.605,4.4722,4.605,3700.0],["1996-06-11",4.5608,4.605,4.5165,4.5165,25500.0],["1996-06-12",4.4722,4.5607,4.4722,4.5607,11500.0],["1996-06-13",4.4722,4.5607,4.4722,4.5607,6400.0],["1996-06-14",4.5607,4.5607,4.4722,4.4722,3200.0],["1996-06-17",4.4722,4.5608,4.4722,4.5165,11500.0],["1996-06-18",4.5607,4.5607,4.4722,4.5607,18900.0],["1996-06-19",4.5607,4.5607,4.4279,4.4279,20200.0],["1996-06-20",4.4279,4.5165,4.4279,4.4722,11700.0],["1996-06-21",4.4279,4.5165,4.4279,4.4334,16200.0],["1996-06-24",4.5165,4.5165,4.3394,4.4279,90000.0],["1996-06-25",4.4279,4.4279,4.3836,4.3836,29200.0],["1996-06-26",4.4279,4.4279,4.2951,4.3836,12000.0],["1996-06-27",4.3172,4.3394,4.1622,4.1622,52500.0],["1996-06-28",4.1622,4.1622,4.118,4.1622,44400.0],["1996-07-01",4.1622,4.4279,4.118,4.3836,42700.0],["1996-07-02",4.3531,4.6673,4.3531,4.6673,27900.0],["1996-07-03",4.6673,4.6673,4.4877,4.6224,7300.0],["1996-07-05",4.4877,4.6224,4.4877,4.6224,2300.0],["1996-07-08",4.4878,4.6673,4.4878,4.5775,35100.0],["1996-07-09",4.6448,4.7121,4.5775,4.5775,6500.0],["1996-07-10",4.7121,4.7121,4.5775,4.5775,14100.0],["1996-07-11",4.5775,4.6673,4.5775,4.5775,13200.0],["1996-07-12",4.5775,4.6224,4.5326,4.5326,10500.0],["1996-07-15",4.5326,4.6224,4.5326,4.6224,2400.0],["1996-07-16",4.5326,4.5775,4.3531,4.4877,56200.0],["1996-07-17",4.5326,4.5326,4.398,4.4429,24900.0],["1996-07-18",4.4429,4.4429,4.398,4.4429,6800.0],["1996-07-19",4.398,4.4429,4.398,4.4429,1300.0],["1996-07-22",4.4429,4.4429,4.398,4.398,5000.0],["1996-07-23",4.398,4.4429,4.3531,4.398,26800.0],["1996-07-24",4.3082,4.3531,4.2185,4.2185,25500.0],["1996-07-25",4.2634,4.398,4.2634,4.3307,41500.0],["1996-07-26",4.3082,4.3531,4.2634,4.2634,25400.0],["1996-07-29",4.3082,4.3082,4.1736,4.2634,28900.0],["1996-07-30",4.2634,4.2634,4.039,4.0838,23100.0],["1996-07-31",4.1287,4.1736,4.039,4.1736,50200.0],["1996-08-01",4.2185,4.3531,4.1287,4.3082,30900.0],["1996-08-02",4.3531,4.3531,4.2634,4.3531,7700.0],["1996-08-05",4.3531,4.398,4.2634,4.2634,36800.0],["1996-08-06",4.3531,4.3531,4.2634,4.3082,5100.0],["1996-08-07",4.2634,4.4429,4.2634,4.4429,27900.0],["1996-08-08",4.3082,4.4877,4.3082,4.4429,39700.0],["1996-08-09",4.4877,4.4877,4.398,4.4877,10300.0],["1996-08-12",4.4653,4.6673,4.398,4.6673,111400.0],["1996-08-13",4.6224,4.6673,4.5326,4.6673,65000.0],["1996-08-14",4.5326,4.6673,4.5326,4.6224,9900.0],["1996-08-15",4.6336,4.6673,4.5775,4.6673,10500.0],["1996-08-16",4.6673,4.6673,4.5775,4.6673,28400.0],["1996-08-19",4.6673,4.6673,4.5775,4.6673,16500.0],["1996-08-20",4.6673,4.6673,4.5775,4.6448,10200.0],["1996-08-21",4.6673,4.6673,4.6224,4.6673,11200.0],["1996-08-22",4.6673,4.8019,4.6224,4.7121,26900.0],["1996-08-23",4.757,4.9814,4.6673,4.8916,122000.0],["1996-08-26",4.9814,4.9814,4.8468,4.9814,26900.0],["1996-08-27",4.9365,4.9814,4.8916,4.8916,22200.0],["1996-08-28",4.9814,4.9814,4.8916,4.9814,9500.0],["1996-08-29",4.8916,4.9814,4.8019,4.8916,38000.0],["1996-08-30",4.8916,4.8916,4.8019,4.8916,13900.0],["1996-09-03",4.8468,4.8468,4.7121,4.757,15600.0],["1996-09-04",4.7121,4.8019,4.7121,4.757,43600.0],["1996-09-05",4.757,4.8019,4.6224,4.6673,34800.0],["1996-09-06",4.757,4.8019,4.7121,4.7121,34100.0],["1996-09-09",4.8019,4.8019,4.6224,4.7121,40600.0],["1996-09-10",4.7121,4.8019,4.6673,4.757,16300.0],["1996-09-11",4.8019,4.8468,4.6673,4.8468,19400.0],["1996-09-12",4.8468,4.9814,4.8019,4.8916,41800.0],["1996-09-13",4.9365,4.9814,4.8468,4.9365,24900.0],["1996-09-16",4.9365,4.9365,4.8468,4.9365,24900.0],["1996-09-17",4.8468,4.9365,4.8468,4.8916,48500.0],["1996-09-18",5.116,5.2507,5.0712,5.2058,557300.0],["1996-09-19",5.2058,5.2058,5.0712,5.0712,287800.0],["1996-09-20",5.116,5.1609,5.0712,5.116,55100.0],["1996-09-23",5.1609,5.1609,5.0712,5.0712,86800.0],["1996-09-24",5.0712,5.4751,5.0712,5.3404,126200.0],["1996-09-25",5.4302,5.6994,5.2955,5.6994,281200.0],["1996-09-26",5.6546,5.8341,5.6097,5.7892,185200.0],["1996-09-27",5.6546,5.7892,5.6546,5.7892,34800.0],["1996-09-30",5.7892,5.879,5.6994,5.7892,141200.0],["1996-10-01",5.7443,5.879,5.6546,5.879,83600.0],["1996-10-02",5.8481,6.0295,5.8481,6.0295,81900.0],["1996-10-03",5.9388,6.3921,5.9388,6.2561,383800.0],["1996-10-04",6.2561,6.4828,6.2561,6.2561,320100.0],["1996-10-07",6.3015,6.3015,5.9841,6.0295,81600.0],["1996-10-08",5.9841,6.1201,5.8935,5.9841,58600.0],["1996-10-09",5.8935,6.0295,5.7121,5.8481,62500.0],["1996-10-10",5.8028,5.8481,5.6668,5.8028,70900.0],["1996-10-11",5.8028,5.9841,5.8028,5.8935,304300.0],["1996-10-14",5.9841,5.9841,5.8481,5.9388,174300.0],["1996-10-15",5.9841,6.2108,5.8028,6.2108,260200.0],["1996-10-16",6.2108,6.2561,6.0748,6.2561,187300.0],["1996-10-17",6.2108,6.3015,6.0748,6.2561,161300.0],["1996-10-18",6.2561,6.2561,6.0748,6.0748,21000.0],["1996-10-21",6.0748,6.1201,5.9841,5.9841,64300.0],["1996-10-22",5.9841,6.0748,5.9388,6.0748,36600.0],["1996-10-23",5.9388,6.0748,5.8028,5.9841,34200.0],["1996-10-24",5.9841,5.9841,5.8935,5.9388,9300.0],["1996-10-25",5.8935,5.9388,5.7121,5.7575,34700.0],["1996-10-28",5.7121,5.7575,5.6215,5.6215,32300.0],["1996-10-29",5.6215,5.7121,5.6215,5.6668,44100.0],["1996-10-30",5.7121,5.7121,5.5308,5.5761,27700.0],["1996-10-31",5.5308,5.6668,5.5308,5.6668,41200.0],["1996-11-01",5.6215,5.7121,5.5308,5.6668,117700.0],["1996-11-04",5.7575,5.7575,5.6668,5.7575,118600.0],["1996-11-05",5.7575,5.9841,5.7575,5.9841,47900.0],["1996-11-06",5.9841,6.3015,5.9841,6.1655,185000.0],["1996-11-07",6.1201,6.2561,6.0295,6.1201,236500.0],["1996-11-08",6.0295,6.2561,6.0295,6.2561,97200.0],["1996-11-11",6.1201,6.2561,6.1201,6.1655,48700.0],["1996-11-12",6.1201,6.2561,6.0295,6.1201,20300.0],["1996-11-13",6.0295,6.1655,5.9841,6.0521,11400.0],["1996-11-14",6.0295,6.1655,5.9841,6.1655,24200.0],["1996-11-15",5.9841,6.1655,5.9841,6.0748,15500.0],["1996-11-18",5.8935,6.0295,5.3041,5.4401,239400.0],["1996-11-19",5.3495,5.4401,5.2588,5.3495,82300.0],["1996-11-20",5.3041,5.3494,5.2588,5.2588,51200.0],["1996-11-21",5.2588,5.3041,5.1681,5.2361,85300.0],["1996-11-22",5.2134,5.3041,5.2134,5.2588,76500.0],["1996-11-25",5.2134,5.3494,5.2134,5.2588,31400.0],["1996-11-26",5.2814,5.3494,5.2134,5.2588,64500.0],["1996-11-27",5.2134,5.3494,5.2134,5.2588,128700.0],["1996-11-29",5.2588,5.3041,5.2134,5.2814,27300.0],["1996-12-02",5.3041,5.3494,5.1228,5.1228,51700.0],["1996-12-03",5.1228,5.2588,5.0774,5.1681,57500.0],["1996-12-04",5.1228,5.2134,5.0321,5.1681,77000.0],["1996-12-05",5.1454,5.2134,5.0321,5.0774,27600.0],["1996-12-06",4.9868,5.0774,4.8961,4.9868,56700.0],["1996-12-09",5.0774,5.0774,4.9641,5.0774,41700.0],["1996-12-10",5.0774,5.0774,4.8508,4.9868,251100.0],["1996-12-11",4.8961,4.8961,4.6694,4.7148,82400.0],["1996-12-12",4.8508,4.8508,4.7148,4.8054,23800.0],["1996-12-13",4.7148,4.8054,4.6694,4.6694,159100.0],["1996-12-16",4.7601,4.7601,4.6241,4.7148,29700.0],["1996-12-17",4.6241,4.7148,4.6241,4.6241,98900.0],["1996-12-18",4.7148,4.7601,4.6241,4.7148,92500.0],["1996-12-19",4.8054,4.8054,4.6694,4.7601,100200.0],["1996-12-20",4.8054,4.8508,4.6694,4.7148,179100.0],["1996-12-23",4.6694,4.8054,4.6241,4.6694,127600.0],["1996-12-24",4.7148,4.7148,4.5788,4.6694,50200.0],["1996-12-26",4.6694,4.7148,4.5334,4.5788,104800.0],["1996-12-27",4.5334,4.6694,4.4881,4.5788,80300.0],["1996-12-30",4.5788,4.6241,4.5334,4.5788,171900.0],["1996-12-31",4.7313,4.7772,4.5935,4.5935,63100.0],["1997-01-02",4.5935,4.8691,4.5705,4.7772,113600.0],["1997-01-03",4.8231,4.9609,4.7313,4.915,132000.0],["1997-01-06",4.9609,5.0069,4.8231,4.9609,292100.0],["1997-01-07",4.9609,5.0069,4.8691,4.938,118500.0],["1997-01-08",4.9609,5.1447,4.915,5.0528,173100.0],["1997-01-09",5.1447,5.1447,5.0069,5.0528,81800.0],["1997-01-10",4.9609,5.0528,4.8691,5.0528,84100.0],["1997-01-13",5.0528,5.1447,5.0069,5.0298,313400.0],["1997-01-14",5.0987,5.0987,5.0528,5.0987,64800.0],["1997-01-15",5.0987,5.1447,5.0528,5.1447,35300.0],["1997-01-16",5.1447,5.1447,5.0528,5.0758,41900.0],["1997-01-17",5.0528,5.1447,5.0528,5.1447,37200.0],["1997-01-20",5.1447,5.1447,5.0987,5.1217,76300.0],["1997-01-21",5.1447,5.1906,5.1447,5.1676,130900.0],["1997-01-22",5.1447,5.2365,5.0987,5.2365,146000.0],["1997-01-23",5.2365,5.2825,5.1906,5.2365,85800.0],["1997-01-24",5.1447,5.4203,5.1447,5.2365,85700.0],["1997-01-27",5.1906,5.3284,5.1906,5.2365,62400.0],["1997-01-28",5.3284,5.4203,5.2825,5.3744,68300.0],["1997-01-29",5.2825,5.3744,5.2825,5.3514,27100.0],["1997-01-30",5.2825,5.3744,5.2825,5.2825,13900.0],["1997-01-31",5.2825,5.3744,5.2825,5.3744,34500.0],["1997-02-03",5.2825,5.3744,5.2595,5.3284,90200.0],["1997-02-04",5.3284,5.3744,5.2825,5.3284,84100.0],["1997-02-05",5.3284,5.3744,5.2825,5.2825,43600.0],["1997-02-06",5.2825,5.3284,5.2825,5.3284,17500.0],["1997-02-07",5.3744,5.3744,5.2825,5.2825,18500.0],["1997-02-10",5.4203,5.4203,5.1447,5.1447,145100.0],["1997-02-11",5.1447,5.2825,5.0987,5.1906,61800.0],["1997-02-12",5.1906,5.1906,5.0528,5.0528,27100.0],["1997-02-13",5.1447,5.1906,5.0987,5.1447,38200.0],["1997-02-14",5.1906,5.1906,5.0987,5.1906,37400.0],["1997-02-18",5.1906,5.1906,5.0987,5.1447,31500.0],["1997-02-19",5.1447,5.1906,5.0987,5.1447,73700.0],["1997-02-20",5.0987,5.1906,5.0987,5.1906,22000.0],["1997-02-21",5.1906,5.2365,5.0987,5.1447,55800.0],["1997-02-24",5.1447,5.2365,5.1447,5.2365,82300.0],["1997-02-25",5.2365,5.3744,5.2365,5.3284,43300.0],["1997-02-26",5.2825,5.3744,5.2825,5.2825,32500.0],["1997-02-27",5.2825,5.4203,5.2825,5.4203,71500.0],["1997-02-28",5.2825,5.604,5.2825,5.5122,143300.0],["1997-03-03",5.5351,5.604,5.3284,5.3744,37300.0],["1997-03-04",5.3284,5.4203,5.3284,5.3284,16700.0],["1997-03-05",5.4203,5.4662,5.3744,5.4662,89300.0],["1997-03-06",5.3744,5.4662,5.3744,5.4662,20300.0],["1997-03-07",5.4662,5.4662,5.3284,5.3744,32000.0],["1997-03-10",5.2825,5.4203,5.2825,5.4203,31600.0],["1997-03-11",5.4203,5.4203,5.2825,5.3744,28600.0],["1997-03-12",5.2825,5.4203,5.2825,5.3744,29100.0],["1997-03-13",5.4203,5.4203,5.3284,5.3284,14100.0],["1997-03-14",5.3284,5.4203,5.3284,5.4203,32500.0],["1997-03-17",5.3284,5.4662,5.3284,5.4662,9700.0],["1997-03-18",5.3284,5.4662,5.3284,5.4203,19200.0],["1997-03-19",5.3284,5.4203,5.3284,5.4203,35000.0],["1997-03-20",5.3284,5.4203,5.3284,5.3284,34500.0],["1997-03-21",5.3284,5.4203,5.2365,5.3744,18200.0],["1997-03-24",5.2365,5.3743,5.1906,5.2595,84600.0],["1997-03-25",5.2365,5.3744,5.2365,5.3744,8300.0],["1997-03-26",5.2825,5.4203,5.2825,5.3744,64400.0],["1997-03-27",5.4662,5.4662,5.3284,5.3284,28800.0],["1997-03-31",5.3284,5.4203,5.2825,5.3744,56300.0],["1997-04-01",5.2825,5.3284,5.2365,5.3284,17800.0],["1997-04-02",5.2968,5.3897,5.2968,5.2968,6900.0],["1997-04-03",5.2968,5.3433,5.111,5.2039,29700.0],["1997-04-04",5.111,5.3897,5.111,5.3433,48200.0],["1997-04-07",5.3433,5.4827,5.3433,5.4827,26700.0],["1997-04-08",5.3433,5.3897,5.2504,5.2504,26300.0],["1997-04-09",5.2504,5.3897,5.1574,5.1574,64600.0],["1997-04-10",5.2504,5.3433,5.1574,5.2736,33000.0],["1997-04-11",5.3433,5.3433,5.0645,5.2968,371100.0],["1997-04-14",5.1574,5.2039,5.018,5.1574,32100.0],["1997-04-15",5.1574,5.1574,5.0645,5.111,13600.0],["1997-04-16",5.1574,5.2504,5.111,5.2039,100700.0],["1997-04-17",5.1574,5.2504,5.1574,5.1574,21200.0],["1997-04-18",5.2039,5.2504,5.1574,5.1574,13800.0],["1997-04-21",5.1574,5.2504,5.111,5.111,24400.0],["1997-04-22",5.111,5.2039,5.111,5.2039,11100.0],["1997-04-23",5.2039,5.2039,5.111,5.1574,7100.0],["1997-04-24",5.0645,5.2039,5.0645,5.111,14300.0],["1997-04-25",5.1574,5.2039,5.111,5.1574,8700.0],["1997-04-28",5.1574,5.2504,5.111,5.2039,16900.0],["1997-04-29",5.111,5.2039,5.0645,5.0645,22700.0],["1997-04-30",5.111,5.111,4.9716,5.111,38400.0],["1997-05-01",5.018,5.111,5.018,5.111,4700.0],["1997-05-02",5.111,5.111,5.018,5.111,11900.0],["1997-05-05",5.111,5.111,5.018,5.111,24400.0],["1997-05-06",5.0645,5.1574,5.018,5.0645,50600.0],["1997-05-07",5.0645,5.1574,5.018,5.018,17500.0],["1997-05-08",5.018,5.111,5.018,5.018,11800.0],["1997-05-09",5.018,5.111,5.018,5.018,12600.0],["1997-05-12",5.111,5.2504,5.111,5.111,84500.0],["1997-05-13",5.2039,5.2968,5.111,5.2039,74300.0],["1997-05-14",5.2968,5.3897,5.2039,5.3433,44100.0],["1997-05-15",5.3897,5.3897,5.2504,5.3897,32200.0],["1997-05-16",5.3897,5.3897,5.2968,5.2968,19600.0],["1997-05-19",5.2968,5.3897,5.2504,5.3433,14400.0],["1997-05-20",5.2504,5.3433,5.2504,5.2504,11100.0],["1997-05-21",5.3897,5.3897,5.2968,5.3897,14800.0],["1997-05-22",5.3897,5.3897,5.2504,5.3433,31000.0],["1997-05-23",5.2504,5.3897,5.2504,5.3897,12100.0],["1997-05-27",5.3433,5.3433,5.2504,5.3433,21700.0],["1997-05-28",5.3897,5.3897,5.1807,5.2504,35600.0],["1997-05-29",5.2504,5.3433,5.2039,5.2039,13400.0],["1997-05-30",5.2968,5.4362,5.2039,5.3665,53600.0],["1997-06-02",5.4362,5.4362,5.2968,5.3897,36000.0],["1997-06-03",5.4362,5.5291,5.3433,5.4362,53400.0],["1997-06-04",5.5291,5.5756,5.4362,5.4362,57100.0],["1997-06-05",5.4362,5.5291,5.4362,5.5291,8900.0],["1997-06-06",5.4827,5.6221,5.4827,5.5524,48800.0],["1997-06-09",5.5291,5.6221,5.5291,5.6221,48000.0],["1997-06-10",5.5756,5.6685,5.5756,5.6221,87600.0],["1997-06-11",5.5291,5.6221,5.4827,5.5756,18300.0],["1997-06-12",5.5291,5.6221,5.5291,5.5291,60100.0],["1997-06-13",5.5291,5.6221,5.5291,5.5524,59600.0],["1997-06-16",5.5524,5.5756,5.5291,5.5756,8600.0],["1997-06-17",5.5756,5.5756,5.4827,5.5059,16900.0],["1997-06-18",5.5291,5.6453,5.4827,5.5756,71600.0],["1997-06-19",5.6685,5.6685,5.5524,5.6221,86600.0],["1997-06-20",5.6221,5.6337,5.5291,5.5756,86400.0],["1997-06-23",5.5291,5.6685,5.5291,5.6685,18600.0],["1997-06-24",5.5291,5.6685,5.5291,5.6221,6900.0],["1997-06-25",5.5756,5.8079,5.5756,5.7615,104800.0],["1997-06-26",5.6685,5.8544,5.6685,5.8312,79500.0],["1997-06-27",5.8079,6.2261,5.8079,6.0402,91000.0],["1997-06-30",6.0867,6.1332,5.9473,6.0867,45800.0],["1997-07-01",6.0078,6.3364,6.0078,6.1956,41300.0],["1997-07-02",6.1487,6.1956,6.0078,6.0548,20300.0],["1997-07-03",6.0078,6.2425,6.0078,6.1487,36800.0],["1997-07-07",6.1956,6.2425,5.9609,5.9609,58700.0],["1997-07-08",5.9609,6.1487,5.9609,6.1017,26700.0],["1997-07-09",6.1487,6.1487,5.9609,5.9609,44000.0],["1997-07-10",5.9609,6.1017,5.9609,6.0783,35800.0],["1997-07-11",6.1721,6.1721,6.0548,6.0548,16300.0],["1997-07-14",6.1017,6.1956,6.0548,6.1252,11100.0],["1997-07-15",6.1487,6.1956,6.0548,6.1252,10300.0],["1997-07-16",6.1487,6.1956,6.0548,6.1487,31200.0],["1997-07-17",6.0548,6.1956,6.0548,6.1956,99500.0],["1997-07-18",6.1956,6.3364,6.1017,6.2425,102000.0],["1997-07-21",6.266,6.2895,6.2425,6.2895,37200.0],["1997-07-22",6.2895,6.2895,6.2425,6.2895,22400.0],["1997-07-23",6.266,6.2895,6.2425,6.2895,160700.0],["1997-07-24",6.2425,6.3364,6.2425,6.3364,14400.0],["1997-07-25",6.2895,6.2895,6.1956,6.2425,64100.0],["1997-07-28",4.5059,5.4446,4.412,5.0691,387900.0],["1997-07-29",5.2099,5.3038,4.9987,5.163,159500.0],["1997-07-30",5.0691,5.2099,5.0691,5.1161,246300.0],["1997-07-31",5.2099,5.2099,5.0222,5.163,74800.0],["1997-08-01",5.0691,5.2099,5.0691,5.1161,109200.0],["1997-08-04",5.0691,5.163,5.0222,5.1161,111000.0],["1997-08-05",5.0691,5.2099,5.0691,5.0691,45100.0],["1997-08-06",5.0691,5.2099,5.0691,5.0691,44000.0],["1997-08-07",5.2099,5.2099,5.0691,5.1161,65300.0],["1997-08-08",5.0691,5.163,4.9752,5.0222,59700.0],["1997-08-11",4.9752,5.0691,4.8344,4.9752,89600.0],["1997-08-12",4.9752,5.0691,4.7875,4.9283,93100.0],["1997-08-13",4.9753,5.0691,4.8814,4.8814,128000.0],["1997-08-14",4.9283,4.9752,4.9283,4.9283,22400.0],["1997-08-15",4.9635,4.9753,4.8344,4.8814,11300.0],["1997-08-18",4.8344,4.9283,4.7406,4.8814,66200.0],["1997-08-19",4.8814,4.8814,4.7406,4.8344,103700.0],["1997-08-20",4.9283,4.9283,4.7406,4.7406,152800.0],["1997-08-21",4.7406,4.8814,4.7406,4.8814,94100.0],["1997-08-22",4.8814,4.8814,4.7406,4.8814,34800.0],["1997-08-25",4.8814,5.0222,4.8344,4.9752,102700.0],["1997-08-26",4.9752,5.0222,4.8814,4.9518,107900.0],["1997-08-27",4.9753,5.0222,4.8814,4.8814,42300.0],["1997-08-28",4.9752,5.0222,4.8814,4.9752,51500.0],["1997-08-29",4.8814,5.0222,4.8814,5.0222,27100.0],["1997-09-02",5.0222,5.0222,4.8814,4.9752,39300.0],["1997-09-03",4.9752,4.9752,4.8344,4.8344,25600.0],["1997-09-04",4.9283,4.9283,4.8344,4.8344,45000.0],["1997-09-05",4.8814,4.9283,4.7875,4.8579,33100.0],["1997-09-08",4.8814,4.9283,4.7875,4.9283,126300.0],["1997-09-09",4.9048,4.9752,4.8814,4.9048,120500.0],["1997-09-10",4.8814,4.9752,4.8814,4.9283,78400.0],["1997-09-11",4.9283,4.9283,4.8344,4.9283,97300.0],["1997-09-12",4.9752,4.9752,4.8344,4.9283,148100.0],["1997-09-15",4.9753,4.9753,4.8814,4.8814,46600.0],["1997-09-16",4.8814,4.9752,4.8814,4.9283,98300.0],["1997-09-17",4.9752,4.9752,4.8814,4.9283,84900.0],["1997-09-18",4.9753,4.9753,4.8814,4.8814,36700.0],["1997-09-19",4.8814,4.9048,4.8814,4.9048,42000.0],["1997-09-22",4.8814,4.9283,4.8344,4.9048,87500.0],["1997-09-23",4.8344,4.9048,4.8344,4.9048,132400.0],["1997-09-24",4.9283,4.9283,4.8344,4.9048,33800.0],["1997-09-25",4.9048,4.9048,4.7875,4.9048,47100.0],["1997-09-26",4.9048,4.9048,4.8814,4.9048,27600.0],["1997-09-29",4.9283,4.9283,4.8814,4.9283,53900.0],["1997-09-30",4.9048,4.9283,4.8814,4.9283,102800.0],["1997-10-01",4.9911,5.3238,4.9435,5.3238,134300.0],["1997-10-02",5.3238,5.5139,5.2763,5.4664,131000.0],["1997-10-03",5.6565,5.6565,5.5139,5.5615,50200.0],["1997-10-06",5.5139,5.6684,5.4664,5.5377,101900.0],["1997-10-07",5.5377,5.609,5.3476,5.4189,45800.0],["1997-10-08",5.4664,5.4664,5.3476,5.4189,50000.0],["1997-10-09",5.3476,5.4664,5.3476,5.3713,41000.0],["1997-10-10",5.4664,5.4664,5.3476,5.3951,22000.0],["1997-10-13",5.4189,5.5139,5.3476,5.5139,10600.0],["1997-10-14",5.5139,5.5139,5.3713,5.4189,7200.0],["1997-10-15",5.4664,5.5139,5.4189,5.4426,30100.0],["1997-10-16",5.4189,5.5139,5.4189,5.4189,21100.0],["1997-10-17",5.4189,5.5139,5.3238,5.3713,51800.0],["1997-10-20",5.4189,5.4189,5.3238,5.3238,15300.0],["1997-10-21",5.3238,5.3951,5.2763,5.3238,15900.0],["1997-10-22",5.2763,5.3,5.2287,5.2763,8800.0],["1997-10-23",5.1337,5.2763,5.0861,5.1337,24200.0],["1997-10-24",5.2287,5.2287,5.1099,5.1337,18900.0],["1997-10-27",5.2287,5.2287,4.9435,4.9911,12800.0],["1997-10-28",4.8485,5.1337,4.8009,5.1337,50800.0],["1997-10-29",5.0861,5.1337,4.9911,5.1337,19900.0],["1997-10-30",4.9911,5.1337,4.9911,5.0148,55400.0],["1997-10-31",5.0386,5.0861,4.9911,4.9911,32400.0],["1997-11-03",4.9911,5.1337,4.9911,5.0148,77300.0],["1997-11-04",5.1337,5.1337,5.0148,5.1337,29500.0],["1997-11-05",5.1337,5.3238,5.1337,5.3238,29900.0],["1997-11-06",5.2763,5.4902,5.2287,5.2763,27900.0],["1997-11-07",5.2763,5.2763,5.1337,5.2287,10400.0],["1997-11-10",5.1337,5.3238,5.1337,5.3238,15200.0],["1997-11-11",5.1337,5.2763,5.1337,5.1812,12400.0],["1997-11-12",5.0861,5.2763,5.0861,5.205,17300.0],["1997-11-13",5.1099,5.2525,5.0861,5.1337,13700.0],["1997-11-14",5.0861,5.2287,5.0861,5.1337,51200.0],["1997-11-17",5.0861,5.1337,4.8485,4.9673,116600.0],["1997-11-18",4.9673,4.9911,4.8009,4.8485,134700.0],["1997-11-19",4.9435,5.0386,4.8485,5.0386,28700.0],["1997-11-20",5.0386,5.1337,4.9435,4.9911,15900.0],["1997-11-21",5.0386,5.1337,4.9911,5.1099,28700.0],["1997-11-24",4.9435,5.1337,4.9435,5.1337,52000.0],["1997-11-25",5.1337,5.1337,5.0386,5.0861,21800.0],["1997-11-26",5.0386,5.1337,5.0386,5.1337,7800.0],["1997-11-28",5.1337,5.1337,5.1099,5.1337,15300.0],["1997-12-01",5.0624,5.2287,5.0386,5.2287,42900.0],["1997-12-02",5.0861,5.2287,5.0861,5.1574,33200.0],["1997-12-03",5.1337,5.1812,5.1337,5.1337,12200.0],["1997-12-04",5.2287,5.2287,5.1337,5.2287,3900.0],["1997-12-05",5.1574,5.2287,5.1337,5.205,10600.0],["1997-12-08",5.1812,5.3238,5.1574,5.2287,6400.0],["1997-12-09",5.2287,5.3238,5.2287,5.2287,44100.0],["1997-12-10",5.2287,5.2287,5.1337,5.1337,20900.0],["1997-12-11",5.1812,5.1812,5.0861,5.0861,28300.0],["1997-12-12",5.1812,5.1812,5.0861,5.1574,6900.0],["1997-12-15",5.1574,5.2763,5.0861,5.2763,312000.0],["1997-12-16",5.2763,5.3713,5.1812,5.3238,22000.0],["1997-12-17",5.2287,5.3357,5.2287,5.3238,22900.0],["1997-12-18",5.2763,5.4189,5.2763,5.3238,20800.0],["1997-12-19",5.3238,5.3238,5.2287,5.3238,30100.0],["1997-12-22",5.3238,5.6565,5.2287,5.609,75600.0],["1997-12-23",5.5139,5.7041,5.4189,5.609,18900.0],["1997-12-24",5.4189,5.4664,5.4189,5.4189,6400.0],["1997-12-26",5.4189,5.5139,5.4189,5.5139,5700.0],["1997-12-29",5.3238,5.5139,5.3238,5.4664,41700.0],["1997-12-30",5.4664,5.609,5.3238,5.5139,76400.0],["1997-12-31",5.4189,5.5139,5.4189,5.4189,25200.0],["1998-01-02",5.4189,5.5615,5.2763,5.3238,27200.0],["1998-01-05",5.3713,5.3713,5.2287,5.2287,30500.0],["1998-01-06",5.2287,5.2287,5.0861,5.0861,38400.0],["1998-01-07",5.27,5.27,5.0053,5.1136,28700.0],["1998-01-08",5.0775,5.1978,5.0534,5.1497,33200.0],["1998-01-09",5.0534,5.1015,4.909,5.0293,74600.0],["1998-01-12",5.0053,5.1015,4.8609,5.0053,65200.0],["1998-01-13",5.1256,5.1978,5.1015,5.1978,7200.0],["1998-01-14",5.1978,5.4865,5.1497,5.3422,46100.0],["1998-01-15",5.2459,5.4384,5.2459,5.27,19700.0],["1998-01-16",5.3903,5.4986,5.3422,5.4865,38600.0],["1998-01-20",5.4865,5.5828,5.4625,5.5828,36300.0],["1998-01-21",5.4144,5.5828,5.3903,5.3903,11700.0],["1998-01-22",5.3903,5.5347,5.3903,5.4865,21000.0],["1998-01-23",5.4384,5.5347,5.4384,5.5347,35900.0],["1998-01-26",5.3903,5.5347,5.294,5.3181,28300.0],["1998-01-27",5.3903,5.4384,5.1978,5.294,18400.0],["1998-01-28",5.1978,5.3903,5.1978,5.3181,18000.0],["1998-01-29",5.3181,5.4384,5.3181,5.3903,37300.0],["1998-01-30",5.3422,5.3903,5.2459,5.2459,3700.0],["1998-02-02",5.1497,5.1978,4.3796,5.0053,99100.0],["1998-02-03",4.909,5.0053,4.8128,5.0053,58100.0],["1998-02-04",5.0053,5.0053,4.909,4.9331,43700.0],["1998-02-05",4.9571,4.9571,4.7646,4.7646,95100.0],["1998-02-06",4.8609,4.8609,4.7165,4.8609,69100.0],["1998-02-09",4.909,5.0053,4.909,5.0053,83700.0],["1998-02-10",5.0053,5.0053,4.9571,4.9812,114100.0],["1998-02-11",5.0053,5.0053,4.9571,4.9812,110400.0],["1998-02-12",4.9812,5.0534,4.9812,4.9812,31600.0],["1998-02-13",4.9571,5.0534,4.9571,5.0053,69900.0],["1998-02-17",4.9812,4.9812,4.8128,4.885,37400.0],["1998-02-18",4.909,4.909,4.8128,4.885,33700.0],["1998-02-19",4.8609,4.909,4.6684,4.7406,60500.0],["1998-02-20",4.8609,4.8609,4.7406,4.8128,52300.0],["1998-02-23",4.7646,4.9571,4.7646,4.909,150500.0],["1998-02-24",4.9571,4.9571,4.8128,4.8128,62400.0],["1998-02-25",4.8128,4.909,4.8128,4.8609,105000.0],["1998-02-26",4.909,4.909,4.8128,4.8609,47700.0],["1998-02-27",4.8128,4.8609,4.8128,4.8128,35700.0],["1998-03-02",4.8128,4.909,4.8128,4.8609,86800.0],["1998-03-03",4.8128,4.9571,4.8128,4.9571,134200.0],["1998-03-04",4.9571,4.9571,4.909,4.9571,82500.0],["1998-03-05",4.8609,4.9571,4.8368,4.9331,96200.0],["1998-03-06",4.9571,5.2459,4.8609,5.1978,185500.0],["1998-03-09",5.1978,5.1978,5.0534,5.1015,47900.0],["1998-03-10",5.0775,5.1978,5.0775,5.1978,62500.0],["1998-03-11",5.1015,5.2459,5.1015,5.1978,21200.0],["1998-03-12",5.1015,5.2459,5.1015,5.1497,8500.0],["1998-03-13",5.1497,5.2459,5.1497,5.1978,21600.0],["1998-03-16",5.1737,5.3181,5.1737,5.294,24400.0],["1998-03-17",5.3181,5.3181,5.1256,5.1737,30500.0],["1998-03-18",5.1978,5.1978,5.1737,5.1978,10900.0],["1998-03-19",5.2459,5.2459,5.1256,5.1978,40900.0],["1998-03-20",5.2459,5.2459,5.1978,5.2459,18100.0],["1998-03-23",5.294,5.294,5.1256,5.1978,16200.0],["1998-03-24",5.1978,5.2459,5.1256,5.1256,18000.0],["1998-03-25",5.1256,5.1497,5.1256,5.1497,8100.0],["1998-03-26",5.1497,5.1978,5.1256,5.1256,9300.0],["1998-03-27",5.1497,5.2459,5.1256,5.1737,37000.0],["1998-03-30",5.1737,5.2218,5.0534,5.1497,42500.0],["1998-03-31",5.2459,5.2459,5.1497,5.1978,10400.0],["1998-04-01",5.2134,5.2621,5.2134,5.2134,15200.0],["1998-04-02",5.2134,5.2621,5.1646,5.2134,62500.0],["1998-04-03",5.1646,5.2377,4.9698,5.0185,46500.0],["1998-04-06",4.921,5.1159,4.921,5.1159,37900.0],["1998-04-07",5.1159,5.1159,5.0185,5.0672,5900.0],["1998-04-08",5.0185,5.1159,5.0185,5.0672,19500.0],["1998-04-09",5.0672,5.1159,5.0672,5.0672,78600.0],["1998-04-13",4.9698,5.1646,4.921,5.1159,22700.0],["1998-04-14",4.9698,5.1159,4.9698,5.0185,21400.0],["1998-04-15",5.1159,5.1159,4.921,4.9698,42400.0],["1998-04-16",4.9698,5.1159,4.9698,5.0672,15100.0],["1998-04-17",5.0672,5.1159,5.0185,5.1159,9700.0],["1998-04-20",5.0672,5.1646,4.9941,5.0672,21900.0],["1998-04-21",5.0672,5.1646,5.0672,5.0672,10300.0],["1998-04-22",5.0672,5.0672,4.921,5.0672,27700.0],["1998-04-23",5.0672,5.0672,4.921,4.9698,10600.0],["1998-04-24",4.921,5.0672,4.921,5.0185,29700.0],["1998-04-27",5.0185,5.0672,4.9698,4.9698,12100.0],["1998-04-28",5.0185,5.0672,4.8723,4.8723,20700.0],["1998-04-29",4.8723,5.0672,4.8723,5.0185,18300.0],["1998-04-30",4.6287,4.9698,4.58,4.8723,155400.0],["1998-05-01",4.8479,4.8723,4.7749,4.8236,85700.0],["1998-05-04",4.8723,4.921,4.7261,4.7505,54300.0],["1998-05-05",4.7505,4.8723,4.7261,4.7505,107000.0],["1998-05-06",4.7992,4.9698,4.7749,4.8723,614900.0],["1998-05-07",4.9454,4.9454,4.8236,4.8236,63000.0],["1998-05-08",4.8236,4.9698,4.8236,4.8236,54500.0],["1998-05-11",4.8723,4.921,4.8236,4.8723,19400.0],["1998-05-12",4.8479,4.921,4.8236,4.8236,36900.0],["1998-05-13",4.8236,4.921,4.8236,4.8723,165800.0],["1998-05-14",4.8723,4.9454,4.7749,4.7992,62000.0],["1998-05-15",4.7992,4.8723,4.7749,4.8236,25100.0],["1998-05-18",4.8236,4.8236,4.6043,4.7749,92500.0],["1998-05-19",4.8236,4.8236,4.58,4.7992,56800.0],["1998-05-20",4.7749,4.8967,4.5069,4.6774,81500.0],["1998-05-21",4.7749,5.0185,4.6774,4.9698,37000.0],["1998-05-22",4.9698,4.9698,4.8723,4.8723,28400.0],["1998-05-26",4.8723,4.9698,4.8723,4.8967,21300.0],["1998-05-27",4.7749,4.9698,4.7261,4.921,110700.0],["1998-05-28",4.921,4.9698,4.7261,4.9698,66300.0],["1998-05-29",4.9698,4.9941,4.7749,4.8723,54900.0],["1998-06-01",4.921,4.9454,4.6287,4.8236,46000.0],["1998-06-02",4.8236,4.921,4.8236,4.8236,28000.0],["1998-06-03",4.7749,4.921,4.7749,4.921,47200.0],["1998-06-04",4.8236,4.8723,4.7749,4.7749,21100.0],["1998-06-05",4.7749,4.7749,4.7018,4.7749,21000.0],["1998-06-08",4.7261,4.8236,4.6774,4.7018,38900.0],["1998-06-09",4.7749,4.8236,4.6774,4.8236,27900.0],["1998-06-10",4.7261,4.9698,4.7261,4.7261,51500.0],["1998-06-11",4.7749,4.7749,4.6774,4.7018,24000.0],["1998-06-12",4.6774,4.7261,4.6287,4.6531,18800.0],["1998-06-15",4.6531,4.7749,4.5312,4.5312,36700.0],["1998-06-16",4.6774,4.6774,4.5313,4.6774,42800.0],["1998-06-17",4.7749,4.8236,4.6287,4.8236,63600.0],["1998-06-18",4.6774,4.8723,4.6774,4.8236,17100.0],["1998-06-19",4.6774,4.8723,4.6774,4.8236,10500.0],["1998-06-22",4.8236,5.1646,4.7261,5.0672,67100.0],["1998-06-23",5.0672,5.3352,5.055,5.3108,132300.0],["1998-06-24",5.2134,5.2621,5.0672,5.1647,56600.0],["1998-06-25",5.189,5.2743,5.1647,5.1647,20600.0],["1998-06-26",5.0916,5.1159,4.9698,5.0672,22900.0],["1998-06-29",5.2134,5.3108,5.0672,5.2134,28700.0],["1998-06-30",5.2785,5.7225,5.2292,5.7225,166200.0],["1998-07-01",5.5251,5.6978,5.5251,5.6485,23500.0],["1998-07-02",5.5251,5.5251,5.4265,5.4265,8500.0],["1998-07-06",5.3772,5.4511,5.3772,5.3895,4900.0],["1998-07-07",5.4265,5.4265,5.3278,5.3278,22900.0],["1998-07-08",5.3278,5.4758,5.3278,5.3525,9800.0],["1998-07-09",5.3525,5.4265,5.3278,5.3278,20700.0],["1998-07-10",5.3772,5.4265,5.3278,5.4265,27900.0],["1998-07-13",5.3278,5.3772,5.2292,5.2292,14300.0],["1998-07-14",5.2292,5.3772,5.1305,5.2292,7300.0],["1998-07-15",5.1305,5.3278,5.1305,5.2292,45000.0],["1998-07-16",5.2292,5.2785,5.1798,5.2785,14300.0],["1998-07-17",5.3278,5.3278,5.1798,5.2538,9900.0],["1998-07-20",5.2292,5.2785,5.1798,5.2785,12400.0],["1998-07-21",5.1798,5.1798,5.0072,5.0072,20000.0],["1998-07-22",5.1305,5.1305,4.9332,5.0318,19000.0],["1998-07-23",4.9332,5.1305,4.9332,4.9825,18300.0],["1998-07-24",4.9332,5.1305,4.8838,4.8838,5200.0],["1998-07-27",5.0812,5.0812,4.7852,4.8098,14800.0],["1998-07-28",4.7852,4.9825,4.7852,4.8592,16900.0],["1998-07-29",4.7852,4.8838,4.7852,4.8345,55000.0],["1998-07-30",4.8345,4.9332,4.7852,4.7852,118200.0],["1998-07-31",4.7852,4.8838,4.7852,4.7852,15400.0],["1998-08-03",4.7852,4.8098,4.7358,4.7358,37600.0],["1998-08-04",4.7358,4.7358,4.4892,4.6865,53400.0],["1998-08-05",4.6372,4.7112,4.5878,4.5878,24200.0],["1998-08-06",4.5878,4.7852,4.5878,4.6618,30200.0],["1998-08-07",4.6865,4.7358,4.6372,4.6372,30100.0],["1998-08-10",4.6865,4.6865,4.5385,4.6372,48100.0],["1998-08-11",4.4892,4.6865,4.4645,4.5632,61100.0],["1998-08-12",4.6865,4.6865,4.4399,4.5878,30100.0],["1998-08-13",4.5878,4.6865,4.5878,4.6865,20500.0],["1998-08-14",4.6125,4.7358,4.5878,4.6618,37900.0],["1998-08-17",4.7358,4.7358,4.5385,4.7358,54400.0],["1998-08-18",4.6865,4.7358,4.6372,4.7358,37700.0],["1998-08-19",4.6372,4.6865,4.5385,4.6372,20300.0],["1998-08-20",4.5385,4.6372,4.4892,4.5878,20600.0],["1998-08-21",4.6372,4.6865,4.4398,4.5508,23200.0],["1998-08-24",4.6372,4.7358,4.4399,4.4399,22700.0],["1998-08-25",4.6125,4.6372,4.3905,4.4399,29900.0],["1998-08-26",4.5138,4.5878,4.3905,4.3905,20500.0],["1998-08-27",4.5385,4.5385,4.3412,4.3905,16600.0],["1998-08-28",4.5138,4.5385,4.3412,4.3412,16800.0],["1998-08-31",4.3659,4.4398,4.2919,4.3412,42800.0],["1998-09-01",4.2919,4.4398,4.2919,4.4275,12100.0],["1998-09-02",4.4645,4.4645,4.2919,4.2919,19600.0],["1998-09-03",4.3412,4.4399,4.2179,4.2919,16700.0],["1998-09-04",4.1932,4.3905,4.1932,4.2425,10000.0],["1998-09-08",4.4399,4.4399,4.3165,4.3905,13800.0],["1998-09-09",4.2425,4.4398,4.1192,4.3412,314500.0],["1998-09-10",4.2425,4.3412,4.0452,4.2425,43400.0],["1998-09-11",4.2425,4.7112,4.2425,4.6372,48300.0],["1998-09-14",4.4399,4.6865,4.4399,4.4892,9900.0],["1998-09-15",4.4399,4.6865,4.4399,4.6372,5800.0],["1998-09-16",4.5385,4.6372,4.4892,4.5385,14700.0],["1998-09-17",4.4399,4.6372,4.4399,4.6372,6800.0],["1998-09-18",4.6372,4.6372,4.4399,4.6372,35100.0],["1998-09-21",4.6372,4.6372,4.4399,4.6372,10600.0],["1998-09-22",4.6372,4.6372,4.4645,4.6248,7800.0],["1998-09-23",4.5878,4.7358,4.5878,4.6618,21500.0],["1998-09-24",4.7112,4.7358,4.6125,4.6742,11300.0],["1998-09-25",4.6618,4.7358,4.5385,4.5878,6600.0],["1998-09-28",4.5385,4.7358,4.5385,4.5385,12500.0],["1998-09-29",4.6865,4.6865,4.5385,4.5878,13500.0],["1998-09-30",4.6539,4.7039,4.5288,4.7039,12400.0],["1998-10-01",4.6039,4.6039,4.4788,4.4788,5100.0],["1998-10-02",4.4537,4.5663,4.4537,4.5663,9300.0],["1998-10-05",4.4537,4.5538,4.4287,4.4287,28600.0],["1998-10-06",4.4287,4.5038,4.0784,4.5038,62900.0],["1998-10-07",4.4537,4.4537,4.2536,4.4037,15400.0],["1998-10-08",4.2536,4.3286,4.1034,4.3036,29800.0],["1998-10-09",4.4037,4.4037,4.1535,4.1535,10600.0],["1998-10-12",4.4037,4.4037,4.1535,4.2035,4400.0],["1998-10-13",4.4037,4.4037,4.2035,4.2035,5100.0],["1998-10-14",4.2035,4.4037,4.2035,4.4037,3300.0],["1998-10-15",4.4037,4.5038,4.2035,4.5038,25000.0],["1998-10-16",4.2536,4.4537,4.2536,4.4037,10300.0],["1998-10-19",4.4037,4.5038,4.3536,4.4537,18400.0],["1998-10-20",4.5038,4.9041,4.4287,4.804,116000.0],["1998-10-21",4.6039,4.804,4.5538,4.6539,21800.0],["1998-10-22",4.7039,5.3044,4.7039,5.2044,78800.0],["1998-10-23",5.3044,5.3545,5.1043,5.2044,41200.0],["1998-10-26",5.1043,5.3545,5.0542,5.317,23500.0],["1998-10-27",5.1543,5.3044,5.1043,5.1043,15100.0],["1998-10-28",5.1043,5.1543,4.9041,4.9041,7200.0],["1998-10-29",4.9041,5.0542,4.9041,4.9542,8300.0],["1998-10-30",4.9792,5.0292,4.804,5.0042,3000.0],["1998-11-02",4.804,5.0042,4.804,5.0042,10800.0],["1998-11-03",5.0542,5.0542,4.7039,4.9041,11900.0],["1998-11-04",4.9291,5.0042,4.804,4.9917,4100.0],["1998-11-05",4.9542,5.0042,4.9542,4.9917,23600.0],["1998-11-06",4.9041,4.9542,4.9041,4.9542,12000.0],["1998-11-09",5.0042,5.0042,4.9041,4.9041,7400.0],["1998-11-10",4.9291,5.0042,4.9291,4.9792,22500.0],["1998-11-11",5.0042,5.0042,4.9041,4.9792,33000.0],["1998-11-12",4.9542,5.0042,4.8541,4.9542,19400.0],["1998-11-13",4.9041,5.0042,4.804,4.9041,43600.0],["1998-11-16",4.8541,5.0042,4.8541,4.9041,24000.0],["1998-11-17",4.8541,4.9542,4.804,4.804,33100.0],["1998-11-18",4.7039,4.9041,4.7039,4.7039,23800.0],["1998-11-19",4.754,5.0042,4.754,4.9542,55100.0],["1998-11-20",4.9041,5.0042,4.8541,4.9542,23200.0],["1998-11-23",4.8541,4.9291,4.7039,4.804,14600.0],["1998-11-24",4.804,4.9041,4.804,4.804,4200.0],["1998-11-25",4.9041,4.9542,4.804,4.9542,18000.0],["1998-11-27",5.0042,5.0042,4.804,4.9041,11100.0],["1998-11-30",4.804,4.9041,4.754,4.804,16000.0],["1998-12-01",4.9041,4.9041,4.754,4.9041,10700.0],["1998-12-02",4.804,4.9792,4.804,4.9041,10900.0],["1998-12-03",5.0042,5.0042,4.804,4.804,12600.0],["1998-12-04",4.804,4.9041,4.754,4.9041,7200.0],["1998-12-07",4.7039,4.9041,4.7039,4.8541,11400.0],["1998-12-08",4.7039,4.804,4.5538,4.5538,68000.0],["1998-12-09",4.7039,4.7039,4.5538,4.5538,59900.0],["1998-12-10",4.6539,4.6539,4.5788,4.6539,23500.0],["1998-12-11",4.6539,4.6539,4.5038,4.5788,42700.0],["1998-12-14",4.4037,4.6039,4.4037,4.4037,42200.0],["1998-12-15",4.5788,4.5788,4.3036,4.3036,18000.0],["1998-12-16",4.3036,4.5038,4.2035,4.4537,32400.0],["1998-12-17",4.5038,4.5038,4.3036,4.4037,27700.0],["1998-12-18",4.3286,4.4537,4.3036,4.4537,32000.0],["1998-12-21",4.4037,4.4037,4.2786,4.3286,62700.0],["1998-12-22",4.3536,4.4037,4.2786,4.4037,14100.0],["1998-12-23",4.4037,4.4537,4.3036,4.3536,19300.0],["1998-12-24",4.4037,4.4037,4.2786,4.3411,22400.0],["1998-12-28",4.2786,4.4788,4.2786,4.4788,100500.0],["1998-12-29",4.4037,4.5538,4.4037,4.5538,61300.0],["1998-12-30",4.4537,4.5538,4.3536,4.4537,66100.0],["1998-12-31",4.3036,4.4788,4.3036,4.3787,46600.0],["1999-01-04",4.6039,4.729,4.3537,4.7039,17300.0],["1999-01-05",4.6039,4.804,4.6039,4.804,54500.0],["1999-01-06",4.6173,4.871,4.6173,4.7315,15400.0],["1999-01-07",4.668,4.871,4.5666,4.5666,37100.0],["1999-01-08",4.5666,4.7695,4.5666,4.668,47800.0],["1999-01-11",4.668,4.871,4.668,4.7188,56400.0],["1999-01-12",4.7188,4.8203,4.5666,4.5666,63400.0],["1999-01-13",4.668,4.668,4.4651,4.5158,39700.0],["1999-01-14",4.5158,4.7188,4.5158,4.668,36000.0],["1999-01-15",4.668,4.7695,4.5666,4.7695,58600.0],["1999-01-19",4.668,4.8203,4.6173,4.7695,20500.0],["1999-01-20",4.6173,4.8203,4.6173,4.668,20800.0],["1999-01-21",4.6173,4.8203,4.6173,4.7188,14800.0],["1999-01-22",4.871,4.871,4.7188,4.7695,11800.0],["1999-01-25",4.7188,5.0232,4.668,4.9725,29100.0],["1999-01-26",4.9725,5.074,4.8203,4.871,42700.0],["1999-01-27",4.8203,4.9217,4.8203,4.871,48900.0],["1999-01-28",4.871,4.871,4.7695,4.7695,29000.0],["1999-01-29",4.7695,4.9471,4.668,4.871,78000.0],["1999-02-01",4.9217,4.9725,4.8456,4.9217,72100.0],["1999-02-02",4.9725,4.9725,4.8456,4.9217,15400.0],["1999-02-03",4.8456,4.9217,4.8456,4.871,42700.0],["1999-02-04",4.7695,4.871,4.7695,4.8456,12200.0],["1999-02-05",4.8203,4.871,4.8203,4.871,13100.0],["1999-02-08",4.8203,4.871,4.7695,4.8583,26100.0],["1999-02-09",4.7695,4.871,4.7695,4.8203,25900.0],["1999-02-10",4.8203,4.871,4.668,4.871,58300.0],["1999-02-11",4.7695,4.871,4.7188,4.8203,52200.0],["1999-02-12",4.7188,4.7442,4.6934,4.6934,4700.0],["1999-02-16",4.6934,4.871,4.6934,4.7188,4300.0],["1999-02-17",4.6934,4.7188,4.668,4.6934,36100.0],["1999-02-18",4.6934,4.7188,4.6173,4.6173,28400.0],["1999-02-19",4.6173,4.8203,4.6173,4.7188,27700.0],["1999-02-22",4.8203,4.871,4.7188,4.7695,24200.0],["1999-02-23",4.7695,4.871,4.7188,4.871,16000.0],["1999-02-24",4.8203,4.8456,4.5666,4.8203,44400.0],["1999-02-25",4.7949,4.871,4.7695,4.8203,7900.0],["1999-02-26",4.7695,4.9217,4.7695,4.8456,63200.0],["1999-03-01",4.7695,4.871,4.7695,4.871,37700.0],["1999-03-02",4.7188,4.871,4.7188,4.8203,14600.0],["1999-03-03",4.871,4.9725,4.7188,4.871,28600.0],["1999-03-04",4.9217,4.9725,4.8456,4.9027,25600.0],["1999-03-05",4.9725,4.9725,4.8456,4.8456,5600.0],["1999-03-08",4.871,4.871,4.8203,4.8456,4900.0],["1999-03-09",4.871,4.9725,4.7695,4.7695,19700.0],["1999-03-10",4.9217,4.9217,4.7695,4.7695,9300.0],["1999-03-11",4.7695,4.8456,4.7442,4.7695,29800.0],["1999-03-12",4.7442,4.7695,4.668,4.7188,23900.0],["1999-03-15",4.668,4.7695,4.668,4.668,7400.0],["1999-03-16",4.668,4.7695,4.668,4.7188,21500.0],["1999-03-17",4.7188,4.7695,4.5919,4.6173,31200.0],["1999-03-18",4.5666,4.6934,4.5666,4.6173,6100.0],["1999-03-19",4.5666,4.668,4.4651,4.5412,23000.0],["1999-03-22",4.5666,4.5666,4.4651,4.4651,12400.0],["1999-03-23",4.4143,4.668,4.4143,4.4651,10600.0],["1999-03-24",4.6173,4.6173,4.389,4.4143,18800.0],["1999-03-25",4.5666,4.668,4.4651,4.4905,14900.0],["1999-03-26",4.5666,4.668,4.5158,4.5158,5100.0],["1999-03-29",4.4778,4.6427,4.4651,4.5666,25900.0],["1999-03-30",4.7375,4.7375,4.6345,4.686,41200.0],["1999-03-31",4.5315,4.789,4.5315,4.7375,44600.0],["1999-04-01",4.789,4.8405,4.6345,4.6603,37300.0],["1999-04-05",4.6603,4.789,4.583,4.583,13200.0],["1999-04-06",4.8405,4.8405,4.5058,4.5058,11100.0],["1999-04-07",4.686,4.686,4.4286,4.4801,15200.0],["1999-04-08",4.6345,4.6345,4.4286,4.4286,20500.0],["1999-04-09",4.5315,4.6345,4.3771,4.4543,34700.0],["1999-04-12",4.3771,4.583,4.3513,4.5058,18700.0],["1999-04-13",4.4286,4.5315,4.4286,4.4801,18000.0],["1999-04-14",4.4801,4.583,4.3771,4.4286,26200.0],["1999-04-15",4.4801,4.5315,4.4286,4.4286,11600.0],["1999-04-16",4.4286,4.4801,4.3771,4.4801,8900.0],["1999-04-19",4.5315,4.686,4.4543,4.5959,21200.0],["1999-04-20",4.5315,4.686,4.4286,4.4801,37100.0],["1999-04-21",4.4286,4.583,4.4286,4.4801,26900.0],["1999-04-22",4.4801,4.6345,4.4286,4.4543,16000.0],["1999-04-23",4.4286,4.583,4.3771,4.5573,62000.0],["1999-04-26",4.4286,4.6345,4.4286,4.583,52300.0],["1999-04-27",4.7375,4.789,4.6345,4.7375,37600.0],["1999-04-28",4.686,5.0465,4.686,5.0465,47200.0],["1999-04-29",4.9178,5.0722,4.9178,4.9693,14900.0],["1999-04-30",5.0208,5.0208,4.7375,4.7375,28600.0],["1999-05-03",4.7375,4.9435,4.7375,4.7375,15800.0],["1999-05-04",4.9435,4.9435,4.686,4.8405,12500.0],["1999-05-05",4.8405,4.8405,4.8405,4.8405,6700.0],["1999-05-06",4.9435,4.9435,4.7375,4.9435,10700.0],["1999-05-07",4.7375,4.8405,4.686,4.8405,9500.0],["1999-05-10",4.8405,4.8405,4.583,4.7633,17300.0],["1999-05-11",4.7375,4.789,4.5315,4.5573,25500.0],["1999-05-12",4.7375,4.7375,4.4801,4.5058,43600.0],["1999-05-13",4.5058,4.7375,4.5058,4.7118,57500.0],["1999-05-14",4.5316,4.8405,4.5316,4.6345,16100.0],["1999-05-17",4.6345,4.7375,4.6345,4.686,8200.0],["1999-05-18",4.6088,4.7375,4.6088,4.686,73400.0],["1999-05-19",4.7375,4.7633,4.686,4.7633,28900.0],["1999-05-20",4.7633,5.0465,4.7375,4.995,37800.0],["1999-05-21",4.8405,5.1495,4.8405,4.892,17100.0],["1999-05-24",4.995,5.1495,4.9435,5.0207,17600.0],["1999-05-25",4.995,5.098,4.892,4.995,6900.0],["1999-05-26",4.9178,5.0722,4.892,4.892,13900.0],["1999-05-27",5.0722,5.098,4.9435,4.995,13100.0],["1999-05-28",4.9435,5.1495,4.9435,5.0465,18100.0],["1999-06-01",4.9435,4.995,4.9435,4.9435,13300.0],["1999-06-02",4.995,5.0465,4.892,4.995,50200.0],["1999-06-03",4.995,5.098,4.995,5.0465,5600.0],["1999-06-04",5.098,5.1495,5.0465,5.1495,13600.0],["1999-06-07",5.098,5.1495,5.098,5.098,20100.0],["1999-06-08",5.098,5.1495,5.098,5.1495,10100.0],["1999-06-09",5.098,5.1495,4.995,5.098,33600.0],["1999-06-10",5.1237,5.1495,5.0207,5.1495,62100.0],["1999-06-11",5.1752,5.1752,5.0465,5.1752,18100.0],["1999-06-14",5.201,5.2525,5.098,5.201,50700.0],["1999-06-15",5.2525,5.304,5.1495,5.2525,5200.0],["1999-06-16",5.1495,5.2782,5.098,5.098,23300.0],["1999-06-17",5.2782,5.2782,5.1495,5.2525,14100.0],["1999-06-18",5.3297,5.3555,5.1495,5.1495,56900.0],["1999-06-21",5.2525,5.5614,5.2525,5.4585,25700.0],["1999-06-22",5.304,5.51,5.1495,5.3555,16700.0],["1999-06-23",5.4585,5.4585,5.304,5.4585,4800.0],["1999-06-24",5.304,5.51,5.1495,5.3555,22100.0],["1999-06-25",5.3555,5.4585,5.3555,5.3555,4800.0],["1999-06-28",5.3555,5.5614,5.3555,5.4327,32300.0],["1999-06-29",5.4327,5.9219,5.4327,5.7159,69700.0],["1999-06-30",5.8373,7.1923,5.6809,6.3584,153200.0],["1999-07-01",6.3584,6.3584,5.9936,6.2021,36100.0],["1999-07-02",6.0979,6.2021,5.9415,5.9676,12700.0],["1999-07-06",5.9415,6.0718,5.8112,5.8373,18000.0],["1999-07-07",6.0457,6.0457,5.8373,5.9415,24200.0],["1999-07-08",5.9415,5.9936,5.8633,5.9154,7800.0],["1999-07-09",5.9415,6.0457,5.8894,5.9154,27600.0],["1999-07-12",5.8894,6.0457,5.8894,5.9676,16200.0],["1999-07-13",5.9154,5.9936,5.8373,5.8373,5100.0],["1999-07-14",6.0197,6.0197,5.733,5.8373,34700.0],["1999-07-15",5.9415,5.9936,5.733,5.8894,20500.0],["1999-07-16",5.7851,5.9415,5.7851,5.9415,10800.0],["1999-07-19",5.9936,6.0979,5.8373,5.8373,27600.0],["1999-07-20",5.7851,5.7851,5.733,5.733,7900.0],["1999-07-21",5.8373,5.8373,5.6809,5.733,2400.0],["1999-07-22",5.9415,5.9936,5.6809,5.8373,5700.0],["1999-07-23",5.9936,5.9936,5.6809,5.6809,3600.0],["1999-07-26",5.9936,5.9936,5.733,5.8373,32800.0],["1999-07-27",5.8894,5.8894,5.733,5.8633,50900.0],["1999-07-28",5.8894,5.9936,5.8373,5.8894,32600.0],["1999-07-29",5.8373,5.9936,5.8373,5.8373,17600.0],["1999-07-30",5.9415,5.9415,5.8373,5.8894,21800.0],["1999-08-02",5.8633,5.9936,5.8373,5.9936,10800.0],["1999-08-03",5.8894,5.9936,5.733,5.8894,11100.0],["1999-08-04",5.733,5.9936,5.707,5.707,189300.0],["1999-08-05",5.9154,6.0457,5.6548,6.0457,197700.0],["1999-08-06",5.8373,5.8373,5.7851,5.8373,4200.0],["1999-08-09",5.7851,5.9415,5.733,5.8373,6100.0],["1999-08-10",5.733,5.8373,5.6809,5.733,16700.0],["1999-08-11",5.6809,5.8373,5.6809,5.733,8600.0],["1999-08-12",5.733,5.7851,5.6288,5.7851,10200.0],["1999-08-13",5.8373,5.9415,5.8373,5.9154,49500.0],["1999-08-16",5.9415,6.0457,5.733,6.0457,31200.0],["1999-08-17",5.9415,6.0457,5.9415,6.0457,1200.0],["1999-08-18",6.0457,6.2542,5.9415,6.2021,36500.0],["1999-08-19",5.9936,6.2021,5.9936,6.15,4400.0],["1999-08-20",6.1891,6.2021,5.9936,6.0979,20500.0],["1999-08-23",5.9936,6.0718,5.8894,6.0197,14100.0],["1999-08-24",5.8894,6.15,5.8894,5.8894,5800.0],["1999-08-25",5.8894,5.9936,5.8373,5.8373,14300.0],["1999-08-26",5.8373,5.8633,5.5767,5.6027,46500.0],["1999-08-27",5.733,5.733,5.5506,5.5506,4100.0],["1999-08-30",5.6809,5.6809,5.5246,5.5246,9500.0],["1999-08-31",5.4724,5.6288,5.264,5.6027,30300.0],["1999-09-01",5.6548,5.6548,5.5246,5.5246,3900.0],["1999-09-02",5.6809,5.6809,5.4724,5.4724,2600.0],["1999-09-03",5.5246,5.5246,5.5246,5.5246,1600.0],["1999-09-07",5.6288,5.6288,5.4203,5.4203,6900.0],["1999-09-08",5.4203,5.6288,5.3943,5.6027,15300.0],["1999-09-09",5.5767,5.5767,5.5246,5.5246,20400.0],["1999-09-10",5.6288,5.6288,5.4724,5.4724,4800.0],["1999-09-13",5.4724,5.6288,5.4724,5.4724,5600.0],["1999-09-14",5.4724,5.6288,5.4203,5.6288,2800.0],["1999-09-15",5.733,5.733,5.4464,5.4464,10700.0],["1999-09-16",5.4985,5.6027,5.4985,5.5636,1500.0],["1999-09-17",5.4985,5.6027,5.4985,5.6027,5800.0],["1999-09-20",5.4985,5.5506,5.4203,5.4724,9200.0],["1999-09-21",5.4203,5.4985,5.3943,5.4724,45500.0],["1999-09-22",5.4203,5.5767,5.3682,5.5246,24400.0],["1999-09-23",5.4203,5.6288,5.3161,5.3682,12500.0],["1999-09-24",5.3682,5.5245,5.3161,5.3161,2700.0],["1999-09-27",5.3682,5.4203,5.3161,5.3161,35700.0],["1999-09-28",5.3421,5.3682,5.0034,5.3682,23700.0],["1999-09-29",5.2795,5.7019,5.2795,5.7019,17000.0],["1999-09-30",5.5963,5.7019,5.4907,5.5699,81900.0],["1999-10-01",5.5435,5.6227,5.4907,5.4907,12200.0],["1999-10-04",5.5963,5.5963,5.3851,5.4907,11400.0],["1999-10-05",5.4379,5.5963,5.4379,5.4379,11200.0],["1999-10-06",5.4907,5.5435,5.4379,5.4907,11200.0],["1999-10-07",5.4379,5.4907,5.4379,5.4379,5000.0],["1999-10-08",5.4643,5.4643,5.4379,5.4379,8900.0],["1999-10-11",5.5435,5.5435,5.3851,5.4907,3700.0],["1999-10-12",5.4907,5.4907,5.2795,5.3059,9900.0],["1999-10-13",5.4907,5.4907,5.3851,5.3851,6800.0],["1999-10-14",5.4115,5.4115,5.3059,5.3851,10300.0],["1999-10-15",5.4643,5.4907,5.1739,5.2795,14700.0],["1999-10-18",5.1739,5.2795,5.0947,5.1211,6300.0],["1999-10-19",5.3323,5.3323,5.1211,5.1211,18200.0],["1999-10-20",5.2795,5.2795,5.0947,5.1211,1300.0],["1999-10-21",5.2003,5.2531,5.0683,5.0683,16000.0],["1999-10-22",5.0155,5.0683,4.9627,5.0683,10300.0],["1999-10-25",4.9627,4.9627,4.646,4.9099,25000.0],["1999-10-26",4.9627,5.1211,4.9627,5.1211,7500.0],["1999-10-27",5.1211,5.2267,5.0683,5.0683,11800.0],["1999-10-28",5.0683,5.5171,5.0683,5.5171,8500.0],["1999-10-29",5.5435,5.5435,5.3323,5.4643,9500.0],["1999-11-01",5.3587,5.4379,5.1739,5.1739,6300.0],["1999-11-02",5.1739,5.3851,5.1739,5.1739,8000.0],["1999-11-03",5.3323,5.3323,5.0683,5.1739,20500.0],["1999-11-04",5.0683,5.2795,5.0419,5.0683,11400.0],["1999-11-05",5.0683,5.1739,4.9891,4.9891,17400.0],["1999-11-08",4.9627,5.0683,4.9627,4.9627,6900.0],["1999-11-09",5.0155,5.0947,4.9099,4.9099,16300.0],["1999-11-10",4.9627,5.0155,4.8571,4.8835,9100.0],["1999-11-11",5.0419,5.0419,4.7516,5.0155,12800.0],["1999-11-12",4.7516,5.0683,4.7516,5.0419,16800.0],["1999-11-15",5.0155,5.0155,4.6988,4.9627,51200.0],["1999-11-16",5.0155,5.1211,4.8571,4.8835,28900.0],["1999-11-17",4.8571,4.9891,4.778,4.9627,6400.0],["1999-11-18",4.9099,4.9891,4.8571,4.9363,20000.0],["1999-11-19",4.9891,4.9891,4.6988,4.8043,62400.0],["1999-11-22",4.8307,4.8571,4.5932,4.6988,32100.0],["1999-11-23",4.5668,4.8571,4.5668,4.5932,22900.0],["1999-11-24",4.646,4.8043,4.5932,4.646,98700.0],["1999-11-26",4.8571,4.8571,4.6988,4.8307,4200.0],["1999-11-29",4.646,4.8571,4.5668,4.8043,16200.0],["1999-11-30",4.646,4.9627,4.6196,4.9627,16800.0],["1999-12-01",4.9363,4.9891,4.7516,4.7516,10700.0],["1999-12-02",4.7516,4.8571,4.646,4.6988,40500.0],["1999-12-03",4.6988,4.8439,4.646,4.7252,12800.0],["1999-12-06",4.8571,4.8571,4.646,4.646,11700.0],["1999-12-07",4.8043,4.8043,4.5932,4.646,22200.0],["1999-12-08",4.5932,4.7516,4.5932,4.5932,22700.0],["1999-12-09",4.6988,4.6988,4.5932,4.646,19000.0],["1999-12-10",4.7516,4.7516,4.5932,4.6196,23300.0],["1999-12-13",4.646,4.646,4.5932,4.6196,11600.0],["1999-12-14",4.5932,4.7516,4.5932,4.6988,12300.0],["1999-12-15",4.646,4.7252,4.5932,4.7252,11700.0],["1999-12-16",4.6988,4.6988,4.5932,4.6988,3800.0],["1999-12-17",4.646,4.6988,4.5932,4.6196,46600.0],["1999-12-20",4.646,4.646,4.5932,4.6196,89300.0],["1999-12-21",4.5932,4.7516,4.5932,4.6988,24200.0],["1999-12-22",4.646,4.7516,4.5932,4.5932,22400.0],["1999-12-23",4.7516,4.7779,4.6724,4.6724,6700.0],["1999-12-27",4.646,4.6988,4.6196,4.646,9500.0],["1999-12-28",4.646,4.6988,4.6196,4.6196,16400.0],["1999-12-29",4.6196,4.8043,4.5932,4.8043,28000.0],["1999-12-30",4.8571,4.8571,4.5932,4.5932,21000.0],["1999-12-31",4.8571,4.8571,4.5932,4.6988,24800.0],["2000-01-03",4.646,4.7516,4.5932,4.646,4900.0],["2000-01-04",4.5932,4.8043,4.5932,4.6724,18400.0],["2000-01-05",4.7163,4.7699,4.7163,4.7699,5800.0],["2000-01-06",4.7163,4.8771,4.7163,4.8771,11300.0],["2000-01-07",4.8235,4.9307,4.7431,4.8771,13300.0],["2000-01-10",4.8235,4.9307,4.7163,4.7163,11700.0],["2000-01-11",4.7163,4.7699,4.6627,4.6627,104500.0],["2000-01-12",4.6627,4.7699,4.6627,4.7163,7100.0],["2000-01-13",4.7431,4.8235,4.6627,4.6627,22500.0],["2000-01-14",4.7163,4.7699,4.6895,4.7163,25100.0],["2000-01-18",4.7699,4.7699,4.6627,4.6627,8300.0],["2000-01-19",4.7699,4.7699,4.6627,4.7431,10600.0],["2000-01-20",4.6895,4.7699,4.6895,4.7699,10700.0],["2000-01-21",4.7431,4.9843,4.7163,4.7699,14000.0],["2000-01-24",4.7699,4.9307,4.7699,4.7699,13700.0],["2000-01-25",4.8771,4.8771,4.7163,4.8771,15000.0],["2000-01-26",4.7431,4.9039,4.7431,4.7431,6400.0],["2000-01-27",4.9039,4.9039,4.7431,4.8771,9000.0],["2000-01-28",4.7699,4.8771,4.7163,4.7163,9200.0],["2000-01-31",4.7163,4.9575,4.7163,4.9307,31500.0],["2000-02-01",4.9441,5.1183,4.9307,5.0915,39100.0],["2000-02-02",5.0915,5.0915,4.9575,4.9575,1400.0],["2000-02-03",5.0379,5.0379,4.8235,4.9575,10100.0],["2000-02-04",4.9575,5.0111,4.7967,4.8369,8300.0],["2000-02-07",4.7967,5.0111,4.7699,4.9039,13600.0],["2000-02-08",4.9307,4.9307,4.7699,4.9039,21800.0],["2000-02-09",4.7699,4.9039,4.7163,4.7431,15600.0],["2000-02-10",4.7163,4.8771,4.7163,4.7967,26600.0],["2000-02-11",4.8771,4.8771,4.6627,4.7163,19800.0],["2000-02-14",4.7163,4.7699,4.6359,4.7163,13800.0],["2000-02-15",4.7163,4.7967,4.6359,4.7163,37200.0],["2000-02-16",4.79,4.79,4.6091,4.7163,23700.0],["2000-02-17",4.6091,4.9307,4.6091,4.7699,20100.0],["2000-02-18",4.9307,4.9307,4.6627,4.6627,8800.0],["2000-02-22",4.6627,4.7699,4.6627,4.6627,28400.0],["2000-02-23",4.6895,4.6895,4.6091,4.6627,9600.0],["2000-02-24",4.6091,4.7699,4.5555,4.7163,45200.0],["2000-02-25",4.6091,4.7163,4.5555,4.5555,16100.0],["2000-02-28",4.5823,4.6895,4.5555,4.6627,17600.0],["2000-02-29",4.5555,4.8771,4.5555,4.6895,14300.0],["2000-03-01",4.6895,4.8235,4.6627,4.8235,22100.0],["2000-03-02",4.7163,4.8235,4.5823,4.6627,17200.0],["2000-03-03",4.7699,4.7699,4.6091,4.6895,6200.0],["2000-03-06",4.6091,4.7163,4.6091,4.6627,5900.0],["2000-03-07",4.5555,4.6091,4.4483,4.5287,39700.0],["2000-03-08",4.4751,4.5019,4.4215,4.4483,16800.0],["2000-03-09",4.4215,4.5019,4.4215,4.4483,21700.0],["2000-03-10",4.4215,4.5019,4.2072,4.234,42100.0],["2000-03-13",4.3411,4.3411,4.234,4.2608,48800.0],["2000-03-14",4.2876,4.3143,4.2072,4.2608,68300.0],["2000-03-15",4.234,4.2876,4.0196,4.1268,58100.0],["2000-03-16",4.1871,4.3411,4.1402,4.2876,19000.0],["2000-03-17",4.3411,4.4483,4.3411,4.3411,29400.0],["2000-03-20",4.3679,4.3947,4.1804,4.3411,26000.0],["2000-03-21",4.3411,4.4751,4.3143,4.4483,31600.0],["2000-03-22",4.4483,4.7699,4.4215,4.5555,51600.0],["2000-03-23",4.5555,4.5555,4.3143,4.5019,7500.0],["2000-03-24",4.3947,4.6627,4.2875,4.3411,68800.0],["2000-03-27",4.4751,4.5019,4.3947,4.4483,12700.0],["2000-03-28",4.4751,4.6627,4.4483,4.5019,12000.0],["2000-03-29",4.4483,4.5019,4.3411,4.3947,31500.0],["2000-03-30",4.3947,4.4751,4.3411,4.3947,11200.0],["2000-03-31",4.5756,4.5756,4.5211,4.5483,27100.0],["2000-04-03",4.5483,4.6573,4.5483,4.5756,5600.0],["2000-04-04",4.5483,4.6573,4.4939,4.5756,15800.0],["2000-04-05",4.5211,4.7935,4.4939,4.6845,28000.0],["2000-04-06",4.6845,4.7662,4.5484,4.6845,18200.0],["2000-04-07",4.7662,4.7662,4.6845,4.6845,14100.0],["2000-04-10",4.739,4.739,4.5211,4.5211,49500.0],["2000-04-11",4.6573,4.6573,4.4666,4.4666,12800.0],["2000-04-12",4.3577,4.5756,4.3577,4.3849,6800.0],["2000-04-13",4.3577,4.5756,4.3305,4.4666,7200.0],["2000-04-14",4.4394,4.5756,4.3577,4.3577,19500.0],["2000-04-17",4.5211,4.5211,4.3577,4.4122,10300.0],["2000-04-18",4.5211,4.5756,4.2488,4.276,37500.0],["2000-04-19",4.3577,4.4666,4.3577,4.3577,12000.0],["2000-04-20",4.3577,4.5211,4.3577,4.3577,14900.0],["2000-04-24",4.4666,4.5756,4.3577,4.3577,21500.0],["2000-04-25",4.4666,4.5211,4.4122,4.5211,9500.0],["2000-04-26",4.5211,4.5756,4.4666,4.5483,13800.0],["2000-04-27",4.4939,4.5756,4.4939,4.5483,2300.0],["2000-04-28",4.4394,4.4666,4.3032,4.3577,23500.0],["2000-05-01",4.4666,4.4666,4.3032,4.3032,24800.0],["2000-05-02",4.3577,4.3849,4.3032,4.3577,21100.0],["2000-05-03",4.3032,4.3577,4.2488,4.3577,22300.0],["2000-05-04",4.3032,4.3305,4.2488,4.276,21300.0],["2000-05-05",4.2488,4.3032,4.2215,4.2488,31800.0],["2000-05-08",4.2488,4.2624,4.167,4.1943,14600.0],["2000-05-09",4.1943,4.1943,3.9219,4.0309,108200.0],["2000-05-10",3.9764,4.0309,3.5406,3.6768,203300.0],["2000-05-11",3.9355,4.0309,3.813,3.8675,52600.0],["2000-05-12",3.813,3.9492,3.7994,3.9219,65600.0],["2000-05-15",3.813,4.0036,3.7857,3.9219,42700.0],["2000-05-16",4.0173,4.1943,4.0173,4.1262,86000.0],["2000-05-17",4.1398,4.2488,4.0581,4.2283,63600.0],["2000-05-18",4.2215,4.2488,4.1398,4.2488,18400.0],["2000-05-19",4.2488,4.2488,4.1398,4.1671,58400.0],["2000-05-22",4.1398,4.2215,4.1398,4.1943,67600.0],["2000-05-23",4.1671,4.3305,4.1398,4.2488,34900.0],["2000-05-24",4.3032,4.3032,4.1943,4.2488,35500.0],["2000-05-25",4.167,4.3032,4.167,4.3032,4700.0],["2000-05-26",4.3032,4.3849,4.3032,4.3577,6100.0],["2000-05-30",4.3986,4.3986,4.2488,4.3849,7100.0],["2000-05-31",4.2488,4.276,4.1398,4.276,31500.0],["2000-06-01",4.3577,4.3577,4.2488,4.2488,11700.0],["2000-06-02",4.2488,4.276,4.1126,4.1398,21600.0],["2000-06-05",4.1398,4.1398,3.99,4.0036,60900.0],["2000-06-06",4.0309,4.1126,4.0173,4.0581,23900.0],["2000-06-07",4.0581,4.1398,3.9764,4.0853,62400.0],["2000-06-08",3.9764,4.0853,3.9764,4.0309,60500.0],["2000-06-09",4.0853,4.1398,4.0581,4.0853,9500.0],["2000-06-12",4.0717,4.2488,4.0717,4.1943,7000.0],["2000-06-13",4.1943,4.3032,4.1943,4.2488,3800.0],["2000-06-14",4.1398,4.2488,4.1398,4.1943,15100.0],["2000-06-15",4.1943,4.4122,4.1943,4.3577,29700.0],["2000-06-16",4.4666,4.5483,4.3577,4.4394,24800.0],["2000-06-19",4.4394,4.4394,4.3032,4.3577,6200.0],["2000-06-20",4.4122,4.4122,4.3032,4.3577,5900.0],["2000-06-21",4.4666,4.4666,4.3032,4.4122,7300.0],["2000-06-22",4.4394,4.4394,4.3032,4.3849,15300.0],["2000-06-23",4.4666,4.4666,4.2488,4.2488,46000.0],["2000-06-26",4.2488,4.3305,3.9219,4.2488,45300.0],["2000-06-27",4.1807,4.2488,4.1671,4.2215,24900.0],["2000-06-28",4.2488,4.5756,4.2488,4.5756,17200.0],["2000-06-29",4.4826,4.6486,4.3996,4.538,35800.0],["2000-06-30",4.3719,4.6486,4.3719,4.621,15300.0],["2000-07-03",4.4826,4.704,4.4826,4.6486,11900.0],["2000-07-05",4.6486,4.7316,4.5933,4.5933,39400.0],["2000-07-06",4.5933,4.8147,4.5656,4.8147,25500.0],["2000-07-07",4.8147,4.8147,4.5933,4.6486,16400.0],["2000-07-10",4.5933,4.7593,4.5933,4.6486,17200.0],["2000-07-11",4.6486,4.704,4.5933,4.5933,16400.0],["2000-07-12",4.704,4.704,4.5933,4.704,8200.0],["2000-07-13",4.5933,4.704,4.4826,4.5933,8500.0],["2000-07-14",4.4826,4.538,4.4826,4.538,6800.0],["2000-07-17",4.5933,4.621,4.538,4.538,10700.0],["2000-07-18",4.538,4.5656,4.538,4.538,6900.0],["2000-07-19",4.5656,4.5656,4.538,4.538,5300.0],["2000-07-20",4.5933,4.5933,4.5103,4.5103,8800.0],["2000-07-21",4.5656,4.5656,4.5103,4.5103,5400.0],["2000-07-24",4.4826,4.538,4.2059,4.3719,14400.0],["2000-07-25",4.4273,4.4273,4.0952,4.2612,27100.0],["2000-07-26",4.2612,4.3166,4.2612,4.2612,6000.0],["2000-07-27",4.3166,4.8147,4.2059,4.8147,62200.0],["2000-07-28",4.7316,4.8147,4.4895,4.5933,29900.0],["2000-07-31",4.4826,4.6486,4.4273,4.6486,9200.0],["2000-08-01",4.6486,4.7593,4.538,4.6486,21600.0],["2000-08-02",4.704,4.87,4.6486,4.87,25900.0],["2000-08-03",4.7455,4.87,4.5656,4.8147,10000.0],["2000-08-04",4.8423,4.87,4.621,4.87,40600.0],["2000-08-07",4.87,4.8977,4.8147,4.8423,22600.0],["2000-08-08",4.87,4.87,4.4273,4.5933,13500.0],["2000-08-09",4.7593,4.8147,4.5933,4.5933,3700.0],["2000-08-10",4.6763,4.87,4.6486,4.704,19800.0],["2000-08-11",4.8147,4.8147,4.5933,4.704,3600.0],["2000-08-14",4.8147,4.87,4.5656,4.5656,14600.0],["2000-08-15",4.5933,4.5933,4.538,4.538,4500.0],["2000-08-16",4.4549,4.6486,4.4549,4.538,8000.0],["2000-08-17",4.5933,4.704,4.4273,4.4826,12800.0],["2000-08-18",4.538,4.5933,4.4549,4.5656,11100.0],["2000-08-21",4.5656,4.5656,4.4273,4.4273,12100.0],["2000-08-22",4.538,4.538,4.2336,4.3443,31900.0],["2000-08-23",4.4273,4.4273,4.3166,4.3166,7200.0],["2000-08-24",4.3719,4.4273,4.3166,4.3719,12500.0],["2000-08-25",4.4273,4.4826,4.3719,4.3719,37200.0],["2000-08-28",4.3996,4.4273,4.3443,4.3443,3100.0],["2000-08-29",4.3166,4.3166,4.1229,4.3166,16300.0],["2000-08-30",4.3166,4.3166,4.0952,4.2059,8800.0],["2000-08-31",4.2059,4.4273,4.2059,4.3719,6500.0],["2000-09-01",4.3166,4.4273,4.2889,4.2889,5700.0],["2000-09-05",4.3996,4.4273,4.1229,4.1506,27000.0],["2000-09-06",4.3719,4.4273,4.0952,4.2059,28500.0],["2000-09-07",4.2612,4.2612,4.1229,4.1229,69200.0],["2000-09-08",4.0952,4.2059,3.9845,4.0468,30900.0],["2000-09-11",4.2059,4.3166,4.1782,4.3166,26100.0],["2000-09-12",4.3166,4.3443,4.0952,4.116,15000.0],["2000-09-13",4.1782,4.2059,3.9015,3.9845,54300.0],["2000-09-14",4.0676,4.2612,4.0676,4.1506,37500.0],["2000-09-15",4.2059,4.2612,4.0122,4.0261,21700.0],["2000-09-18",4.1229,4.2889,4.0399,4.1506,18200.0],["2000-09-19",4.2059,4.2889,4.1506,4.2059,19200.0],["2000-09-20",4.2059,4.2059,4.0399,4.0676,35800.0],["2000-09-21",4.1229,4.1506,3.9845,4.1506,25800.0],["2000-09-22",4.0952,4.1782,3.9845,4.1229,47600.0],["2000-09-25",4.0399,4.2059,4.0399,4.2059,74000.0],["2000-09-26",4.2612,4.2612,4.1506,4.1506,4300.0],["2000-09-27",4.1506,4.2612,4.1229,4.1229,8200.0],["2000-09-28",4.1973,4.3945,4.1973,4.2818,41100.0],["2000-09-29",4.3381,5.1832,4.3381,4.9578,345200.0],["2000-10-02",4.9015,4.9015,4.4508,4.4508,35500.0],["2000-10-03",4.5353,4.6761,4.3099,4.5071,19000.0],["2000-10-04",4.5071,4.7325,4.4226,4.6198,21700.0],["2000-10-05",4.7888,4.8452,4.648,4.8452,45100.0],["2000-10-06",4.8452,4.8452,4.5071,4.5071,11700.0],["2000-10-09",4.6198,4.6198,4.4508,4.5635,22300.0],["2000-10-10",4.5564,4.5635,4.4226,4.4226,1300.0],["2000-10-11",4.5001,4.5001,4.2254,4.2254,9900.0],["2000-10-12",4.5071,4.5071,4.1691,4.2536,6500.0],["2000-10-13",4.4508,4.5916,4.3522,4.3663,16400.0],["2000-10-16",4.3381,4.3945,4.2536,4.2818,18300.0],["2000-10-17",4.3944,4.3944,4.2254,4.2959,37500.0],["2000-10-18",4.3381,4.3944,4.2959,4.2959,3200.0],["2000-10-19",4.4085,4.4085,4.2395,4.2536,15900.0],["2000-10-20",4.2536,4.2677,4.1691,4.1691,22400.0],["2000-10-23",4.2747,4.2818,4.1973,4.2254,9400.0],["2000-10-24",4.2818,4.4508,4.2536,4.4508,20700.0],["2000-10-25",4.3663,4.3945,4.1691,4.1691,27300.0],["2000-10-26",4.2818,4.2818,4.0282,4.2818,39400.0],["2000-10-27",4.2254,4.3945,4.2254,4.2818,7600.0],["2000-10-30",4.4226,4.4226,4.2818,4.4226,11300.0],["2000-10-31",4.4508,4.6761,4.3099,4.4508,31200.0],["2000-11-01",4.3663,4.5635,4.3099,4.4508,3600.0],["2000-11-02",4.3452,4.5705,4.3452,4.5353,20000.0],["2000-11-03",4.5001,4.6198,4.3945,4.5071,26000.0],["2000-11-06",4.5635,4.6198,4.4508,4.4508,21300.0],["2000-11-07",4.4578,4.479,4.3099,4.4719,10100.0],["2000-11-08",4.479,4.5071,4.4508,4.479,7700.0],["2000-11-09",4.3944,4.6198,4.3944,4.4508,43200.0],["2000-11-10",4.6198,4.6198,4.2536,4.4367,13600.0],["2000-11-13",4.4508,4.4508,4.2677,4.3381,6400.0],["2000-11-14",4.3311,4.5635,4.3099,4.4226,49700.0],["2000-11-15",4.4578,4.5635,4.4508,4.5635,3700.0],["2000-11-16",4.6198,4.6198,4.4508,4.4508,4900.0],["2000-11-17",4.5635,4.5635,4.479,4.5635,7500.0],["2000-11-20",4.479,4.5353,4.3944,4.4508,23200.0],["2000-11-21",4.3944,4.5071,4.3381,4.4508,29300.0],["2000-11-22",4.3945,4.5635,4.1691,4.5071,77200.0],["2000-11-24",4.5071,4.5071,4.2818,4.2818,5400.0],["2000-11-27",4.3945,4.5353,4.2818,4.5353,28400.0],["2000-11-28",4.4508,4.5353,4.3099,4.5071,135400.0],["2000-11-29",4.5071,4.5916,4.2818,4.5353,36200.0],["2000-11-30",4.4508,4.6761,4.1128,4.3381,181200.0],["2000-12-01",4.2818,4.6198,4.1691,4.5635,40000.0],["2000-12-04",4.3945,4.5635,4.2395,4.5635,27700.0],["2000-12-05",4.5353,4.7325,4.3945,4.5916,45200.0],["2000-12-06",4.6198,4.6198,4.4508,4.4508,24200.0],["2000-12-07",4.3663,4.4508,4.3381,4.3944,11800.0],["2000-12-08",4.5635,4.5635,4.3099,4.4226,17700.0],["2000-12-11",4.3945,4.7043,4.3945,4.7043,37300.0],["2000-12-12",4.7043,4.7325,4.648,4.648,11700.0],["2000-12-13",4.6761,4.7888,4.648,4.648,18900.0],["2000-12-14",4.7888,4.8452,4.6761,4.7607,29100.0],["2000-12-15",4.6268,4.7888,4.6198,4.7888,17500.0],["2000-12-18",4.7888,4.817,4.5635,4.5916,14800.0],["2000-12-19",4.7325,4.7607,4.648,4.7607,16800.0],["2000-12-20",4.648,4.7888,4.5071,4.5353,9600.0],["2000-12-21",4.5635,4.6198,4.4508,4.5353,17000.0],["2000-12-22",4.5916,4.6198,4.4508,4.5353,23600.0],["2000-12-26",4.5635,4.6198,4.479,4.5353,27000.0],["2000-12-27",4.5916,4.5916,4.3944,4.479,11500.0],["2000-12-28",4.479,4.5635,4.3945,4.5353,26700.0],["2000-12-29",4.5212,4.5635,4.4508,4.5353,16500.0],["2001-01-02",4.5635,4.6198,4.4508,4.5142,14500.0],["2001-01-03",4.5071,4.5635,4.479,4.5635,4300.0],["2001-01-04",4.6391,4.6391,4.5245,4.5818,19700.0],["2001-01-05",4.5818,4.6391,4.5245,4.6104,13200.0],["2001-01-08",4.5818,4.6391,4.5818,4.5818,10400.0],["2001-01-09",4.6391,4.6677,4.5818,4.6104,19400.0],["2001-01-10",4.6677,4.7536,4.5818,4.7536,27200.0],["2001-01-11",4.6391,4.9254,4.6391,4.8109,15200.0],["2001-01-12",4.7536,4.9254,4.7536,4.9254,8800.0],["2001-01-16",4.9183,4.9254,4.8109,4.8109,7300.0],["2001-01-17",4.9254,4.9254,4.8682,4.9254,16400.0],["2001-01-18",4.9541,5.04,4.8968,5.0113,10400.0],["2001-01-19",4.9254,5.04,4.9254,4.9254,2400.0],["2001-01-22",4.6391,5.0972,4.6391,5.0686,22700.0],["2001-01-23",5.04,5.0972,5.0113,5.0972,4900.0],["2001-01-24",5.04,5.0972,4.9827,5.04,6800.0],["2001-01-25",5.0972,5.0972,5.04,5.0972,11700.0],["2001-01-26",5.0972,5.0972,5.04,5.04,3200.0],["2001-01-29",5.0972,5.1545,5.04,5.1545,11500.0],["2001-01-30",5.0972,5.2691,5.0113,5.2691,41700.0],["2001-01-31",4.9827,5.4982,4.9827,5.2691,48300.0],["2001-02-01",5.2547,5.3263,5.2118,5.2261,7400.0],["2001-02-02",5.3263,5.3836,4.9827,4.9827,15300.0],["2001-02-05",5.2261,5.2404,5.1259,5.1832,16000.0],["2001-02-06",5.0972,5.1545,5.0972,5.1545,1200.0],["2001-02-07",5.1545,5.2118,5.0972,5.0972,8200.0],["2001-02-08",5.0686,5.2118,5.04,5.04,4100.0],["2001-02-09",5.0972,5.3836,5.0972,5.0972,23100.0],["2001-02-12",5.0686,5.3836,5.0686,5.3836,16400.0],["2001-02-13",5.3693,5.6127,4.9827,5.04,40300.0],["2001-02-14",5.3263,5.3263,5.1545,5.2691,6900.0],["2001-02-15",5.2691,5.4982,5.0972,5.2691,28400.0],["2001-02-16",5.2691,5.3263,4.8682,4.8682,25100.0],["2001-02-20",4.9326,5.1832,4.8109,4.8109,14400.0],["2001-02-21",4.8968,4.9827,4.8109,4.8968,12600.0],["2001-02-22",4.8968,4.8968,4.7536,4.8682,10400.0],["2001-02-23",4.8109,4.8682,4.7536,4.8682,10600.0],["2001-02-26",4.8682,5.0972,4.818,5.0972,9600.0],["2001-02-27",5.0972,5.2118,4.9254,4.9254,6300.0],["2001-02-28",5.0901,5.1545,4.9254,4.9541,4700.0],["2001-03-01",5.0901,5.0972,4.9827,5.0686,5100.0],["2001-03-02",5.1259,5.1259,4.9254,5.04,6700.0],["2001-03-05",5.1545,5.1545,4.9541,4.9541,9300.0],["2001-03-06",5.0686,5.2691,5.04,5.1474,8200.0],["2001-03-07",5.1259,5.2118,4.9254,4.9254,12900.0],["2001-03-08",5.04,5.1545,5.04,5.04,7300.0],["2001-03-09",5.04,5.1545,4.9254,4.9254,8200.0],["2001-03-12",4.9827,5.2619,4.9254,5.0972,16500.0],["2001-03-13",5.0972,5.2404,4.9541,5.2404,18600.0],["2001-03-14",5.1545,5.3836,5.1545,5.3263,20800.0],["2001-03-15",5.2977,5.4409,5.2691,5.4409,13400.0],["2001-03-16",5.4695,5.5841,5.4409,5.4409,33700.0],["2001-03-19",5.4409,5.5554,5.4122,5.4982,34600.0],["2001-03-20",5.5268,5.6127,5.4982,5.4982,21300.0],["2001-03-21",5.4409,5.5268,5.2977,5.3836,5900.0],["2001-03-22",5.3836,5.5554,5.2977,5.4982,10800.0],["2001-03-23",5.4695,5.6127,5.2977,5.6127,17800.0],["2001-03-26",5.5554,5.6055,5.2691,5.3836,21400.0],["2001-03-27",5.3263,5.4982,5.3263,5.4982,5400.0],["2001-03-28",5.4409,5.6986,5.3263,5.3263,15300.0],["2001-03-29",5.4902,5.5192,5.403,5.4902,18100.0],["2001-03-30",5.4902,5.6354,5.2868,5.5192,26500.0],["2001-04-02",5.4611,5.6064,5.4611,5.5483,13400.0],["2001-04-03",5.5192,5.5192,5.3159,5.5192,7900.0],["2001-04-04",5.4611,5.5483,5.4611,5.5192,7000.0],["2001-04-05",5.5483,5.8388,5.4611,5.8097,31800.0],["2001-04-06",5.7516,5.8097,5.4611,5.4611,20800.0],["2001-04-09",5.5773,5.8515,5.4844,5.8143,40200.0],["2001-04-10",5.8422,5.9677,5.8329,5.9491,26100.0],["2001-04-11",5.9259,5.9724,5.7911,5.8422,23000.0],["2001-04-12",5.9491,5.9491,5.4425,5.6331,28700.0],["2001-04-16",5.5773,5.8562,5.5773,5.6006,4300.0],["2001-04-17",5.6935,5.6935,5.582,5.6935,18600.0],["2001-04-18",5.6982,5.8376,5.6703,5.7075,53300.0],["2001-04-19",5.6935,5.8562,5.6331,5.8562,16100.0],["2001-04-20",5.8562,5.8562,5.647,5.74,13100.0],["2001-04-23",5.5866,5.6191,5.582,5.582,9000.0],["2001-04-24",5.6006,5.8097,5.6006,5.7167,18900.0],["2001-04-25",5.8097,5.8794,5.7446,5.8794,9100.0],["2001-04-26",5.8794,5.9631,5.8422,5.8422,8600.0],["2001-04-27",5.9027,5.9259,5.5866,5.8236,21800.0],["2001-04-30",5.8236,5.9491,5.8236,5.8562,18900.0],["2001-05-01",5.8562,5.8794,5.6703,5.7167,38000.0],["2001-05-02",5.6842,5.7353,5.647,5.647,25200.0],["2001-05-03",5.6284,5.6656,5.4983,5.4983,21300.0],["2001-05-04",5.5076,5.661,5.4937,5.5587,21600.0],["2001-05-07",5.6935,5.6935,5.4844,5.4844,10300.0],["2001-05-08",5.6656,5.6656,5.4146,5.5727,24000.0],["2001-05-09",5.568,5.6006,5.5308,5.5308,9700.0],["2001-05-10",5.5401,5.5913,5.4611,5.5215,26200.0],["2001-05-11",5.4611,5.5308,5.4425,5.4797,4400.0],["2001-05-14",5.4379,5.4844,5.41,5.4146,172500.0],["2001-05-15",5.4239,5.4425,5.3217,5.3682,21200.0],["2001-05-16",5.4053,5.4611,5.252,5.3589,35200.0],["2001-05-17",5.3914,5.4379,5.2613,5.2938,36900.0],["2001-05-18",5.2938,5.3449,5.252,5.252,19700.0],["2001-05-21",5.5076,5.5076,5.252,5.3682,26400.0],["2001-05-22",5.2752,5.4379,5.2752,5.3496,13600.0],["2001-05-23",5.2752,5.3356,5.252,5.2892,13500.0],["2001-05-24",5.252,5.3217,5.2055,5.2287,22700.0],["2001-05-25",5.2752,5.3449,5.159,5.159,20300.0],["2001-05-29",5.2287,5.2752,5.0661,5.1125,12100.0],["2001-05-30",5.1218,5.1218,4.8848,4.9406,22200.0],["2001-05-31",4.8987,5.1079,4.7082,4.7314,63700.0],["2001-06-01",4.8802,5.3403,4.764,5.3403,34900.0],["2001-06-04",5.2566,5.4611,5.2334,5.3821,25000.0],["2001-06-05",5.252,5.4983,5.252,5.4983,18000.0],["2001-06-06",5.5308,5.7307,5.3914,5.5773,46400.0],["2001-06-07",5.5587,5.7865,5.5587,5.7167,23700.0],["2001-06-08",5.7074,5.7586,5.5308,5.6006,48900.0],["2001-06-11",5.6145,5.6935,5.489,5.5262,10000.0],["2001-06-12",5.5308,5.8097,5.5308,5.6145,18600.0],["2001-06-13",5.8051,5.8562,5.6703,5.7167,46900.0],["2001-06-14",5.7167,5.8097,5.5773,5.5773,25000.0],["2001-06-15",5.6052,5.6238,5.5541,5.5587,29100.0],["2001-06-18",5.6006,5.6238,5.5448,5.5448,25700.0],["2001-06-19",5.5448,5.6238,5.5448,5.5773,31300.0],["2001-06-20",5.5541,5.6238,5.5448,5.5773,23600.0],["2001-06-21",5.5401,5.661,5.5308,5.5727,19600.0],["2001-06-22",5.6331,5.6331,5.5308,5.5308,5000.0],["2001-06-25",5.5401,5.6099,5.4844,5.5401,23800.0],["2001-06-26",5.4844,5.6331,5.4844,5.5773,23500.0],["2001-06-27",5.74,5.74,5.5773,5.6006,23000.0],["2001-06-28",5.6076,6.0082,5.6076,5.9092,39300.0],["2001-06-29",5.9139,5.9799,5.6783,5.7961,54200.0],["2001-07-02",5.7961,5.7961,5.6595,5.6595,17600.0],["2001-07-03",5.749,5.7867,5.6689,5.716,7900.0],["2001-07-05",5.6642,5.7961,5.6642,5.6877,11500.0],["2001-07-06",5.8432,5.8432,5.6877,5.7254,14900.0],["2001-07-09",5.7254,5.961,5.6783,5.7631,20500.0],["2001-07-10",5.782,5.8904,5.716,5.8856,17000.0],["2001-07-11",5.8762,5.8904,5.7961,5.8668,17700.0],["2001-07-12",5.8904,5.9752,5.7961,5.8668,15700.0],["2001-07-13",5.7537,5.9846,5.7254,5.8904,14000.0],["2001-07-16",5.7396,5.8197,5.6076,5.6076,28600.0],["2001-07-17",5.6312,5.6547,5.5228,5.6547,19300.0],["2001-07-18",5.6924,5.6972,5.4663,5.4663,8800.0],["2001-07-19",5.5181,5.815,5.471,5.471,9400.0],["2001-07-20",5.6312,5.6924,5.5369,5.6547,2200.0],["2001-07-23",5.4663,5.6547,5.4663,5.5464,8500.0],["2001-07-24",5.6547,5.6547,5.4427,5.65,9900.0],["2001-07-25",5.5841,5.6783,5.4663,5.617,7600.0],["2001-07-26",5.6547,5.8008,5.5417,5.8008,9800.0],["2001-07-27",5.8197,5.8197,5.7019,5.7019,5900.0],["2001-07-30",5.8197,6.0082,5.6783,5.9846,22800.0],["2001-07-31",5.9658,6.0082,5.8668,5.8951,26000.0],["2001-08-01",5.9846,6.0317,5.7961,5.9846,12800.0],["2001-08-02",5.9375,6.027,5.8715,6.027,9600.0],["2001-08-03",6.0082,6.126,5.961,6.0553,18100.0],["2001-08-06",5.9092,6.1213,5.9092,6.0553,16500.0],["2001-08-07",5.9375,6.1213,5.9092,5.9281,4100.0],["2001-08-08",6.1165,6.1165,5.9375,5.9375,3000.0],["2001-08-09",6.0789,6.1166,5.9139,6.1166,11500.0],["2001-08-10",6.1024,6.126,5.5746,5.9469,16100.0],["2001-08-13",5.9469,6.1165,5.8008,5.8008,22500.0],["2001-08-14",6.0223,6.0694,5.8668,5.9092,8200.0],["2001-08-15",6.1166,6.1166,5.5888,5.7254,16300.0],["2001-08-16",5.7301,6.0553,5.6547,6.0035,23300.0],["2001-08-17",5.9375,5.9752,5.716,5.7961,8900.0],["2001-08-20",5.8197,5.961,5.5605,5.7584,17100.0],["2001-08-21",5.749,5.9045,5.749,5.7773,4100.0],["2001-08-22",5.8762,5.9375,5.6783,5.9375,20700.0],["2001-08-23",5.961,5.9658,5.8197,5.8197,14300.0],["2001-08-24",5.9375,6.0082,5.8668,6.0082,19400.0],["2001-08-27",6.0082,6.2673,5.9846,6.1024,42000.0],["2001-08-28",5.9846,6.2438,5.9846,6.0082,20100.0],["2001-08-29",6.0364,6.338,6.0364,6.2202,13400.0],["2001-08-30",6.2673,6.338,6.1731,6.3145,19700.0],["2001-08-31",6.338,6.3993,6.1213,6.1213,19300.0],["2001-09-04",6.0789,6.2391,6.0789,6.126,6900.0],["2001-09-05",6.0836,6.338,6.0836,6.1731,8300.0],["2001-09-06",6.1024,6.4087,5.8668,5.8668,17700.0],["2001-09-07",5.8668,6.0553,5.5369,5.7019,19900.0],["2001-09-10",5.6547,5.7726,5.5369,5.5369,28600.0],["2001-09-17",5.4663,5.9375,5.4663,5.5181,21300.0],["2001-09-18",5.6642,5.6642,5.4663,5.504,8100.0],["2001-09-19",5.65,5.6783,5.4898,5.5369,9600.0],["2001-09-20",5.4663,5.6076,5.4663,5.5369,8800.0],["2001-09-21",5.5134,5.5134,5.1835,5.3814,23100.0],["2001-09-24",5.5369,5.7019,5.3626,5.6076,16700.0],["2001-09-25",5.7254,5.7254,5.4427,5.4898,11800.0],["2001-09-26",5.5369,5.6547,5.4238,5.4757,28600.0],["2001-09-27",5.7601,5.9035,5.5402,5.8557,12000.0],["2001-09-28",5.9752,6.2142,5.7362,5.7362,19300.0],["2001-10-01",5.8414,5.8414,5.5546,5.5689,12400.0],["2001-10-02",5.6597,5.7362,5.545,5.7362,23600.0],["2001-10-03",5.7314,5.7601,5.545,5.7601,11300.0],["2001-10-04",5.9991,5.9991,5.6693,5.7362,19000.0],["2001-10-05",5.7266,5.9752,5.7123,5.7362,7200.0],["2001-10-08",5.7123,5.7792,5.6645,5.6645,10500.0],["2001-10-09",5.6884,5.7792,5.5976,5.7362,5300.0],["2001-10-10",5.7362,5.7362,5.5737,5.7362,9300.0],["2001-10-11",5.7362,5.7362,5.6071,5.7362,10800.0],["2001-10-12",5.7362,5.7362,5.5928,5.7362,3800.0],["2001-10-15",5.5689,5.7362,5.5689,5.5689,6200.0],["2001-10-16",5.5689,5.7936,5.5689,5.7936,12600.0],["2001-10-17",5.7362,5.7362,5.4972,5.4972,9500.0],["2001-10-18",5.4972,5.7266,5.4972,5.5306,3500.0],["2001-10-19",5.5785,5.7314,5.5785,5.7314,7100.0],["2001-10-22",5.7362,5.784,5.5832,5.7123,6400.0],["2001-10-23",5.545,5.9704,5.545,5.698,11500.0],["2001-10-24",5.6884,5.7362,5.5689,5.5737,8800.0],["2001-10-25",5.5689,5.7027,5.3777,5.435,49000.0],["2001-10-26",5.6741,5.6741,5.3872,5.6406,12900.0],["2001-10-29",6.1569,6.1569,5.4972,5.4972,23500.0],["2001-10-30",5.4972,5.6167,5.4494,5.6071,6700.0],["2001-10-31",5.6836,5.8557,5.4781,5.4924,6400.0],["2001-11-01",5.5115,5.7553,5.5115,5.5546,5300.0],["2001-11-02",5.5259,5.7362,5.5259,5.5976,2500.0],["2001-11-05",5.545,5.8079,5.5068,5.7936,30500.0],["2001-11-06",5.7983,6.1664,5.7792,6.1664,43400.0],["2001-11-07",6.1043,6.1138,5.9513,5.9513,9900.0],["2001-11-08",5.9752,6.0469,5.784,5.784,6800.0],["2001-11-09",5.8748,5.9513,5.7362,5.7362,13200.0],["2001-11-12",5.9752,5.9752,5.7362,5.8796,3400.0],["2001-11-13",5.8796,5.9035,5.784,5.8461,12600.0],["2001-11-14",5.8557,5.8796,5.8175,5.8414,17200.0],["2001-11-15",5.8318,5.8414,5.6884,5.8031,15400.0],["2001-11-16",5.8031,5.9035,5.7697,5.784,8100.0],["2001-11-19",5.8892,5.9035,5.6884,5.8796,11600.0],["2001-11-20",5.8796,5.8939,5.7219,5.7362,19500.0],["2001-11-21",5.8892,5.8892,5.8509,5.8509,5300.0],["2001-11-23",5.7362,5.8318,5.7362,5.8318,5300.0],["2001-11-26",5.8318,5.8939,5.7362,5.8796,19700.0],["2001-11-27",5.8844,5.8939,5.8079,5.8079,14200.0],["2001-11-28",5.7601,5.9035,5.7601,5.8127,15400.0],["2001-11-29",5.784,5.9035,5.7362,5.827,20800.0],["2001-11-30",5.827,5.9752,5.7362,5.7362,39400.0],["2001-12-03",5.7888,5.8796,5.7601,5.8748,5500.0],["2001-12-04",5.8222,5.8796,5.7744,5.8653,7900.0],["2001-12-05",5.7744,5.9274,5.7744,5.8892,11500.0],["2001-12-06",5.9083,5.9752,5.8079,5.8892,9500.0],["2001-12-07",5.9226,5.9704,5.7458,5.8414,20300.0],["2001-12-10",5.9513,5.9513,5.7458,5.7458,10100.0],["2001-12-11",5.7601,5.9895,5.7601,5.9895,30100.0],["2001-12-12",5.9513,5.9513,5.741,5.8892,13600.0],["2001-12-13",5.8414,5.8987,5.7505,5.8079,4700.0],["2001-12-14",5.8318,5.8796,5.741,5.8557,11900.0],["2001-12-17",5.8557,5.9991,5.8366,5.9656,13100.0],["2001-12-18",5.9609,5.9752,5.8509,5.9752,25900.0],["2001-12-19",5.8796,5.9274,5.8557,5.8557,19900.0],["2001-12-20",5.8796,5.9178,5.8366,5.8366,18400.0],["2001-12-21",5.8939,5.9991,5.8079,5.8796,66300.0],["2001-12-24",5.7983,5.9943,5.7744,5.9943,8300.0],["2001-12-26",5.8796,5.9991,5.8318,5.8796,20400.0],["2001-12-27",5.8796,5.9895,5.8461,5.8796,27400.0],["2001-12-28",5.8605,5.8796,5.8127,5.8509,24000.0],["2001-12-31",5.8461,5.9274,5.6741,5.7123,24200.0],["2002-01-02",5.8557,5.8557,5.7123,5.827,16600.0],["2002-01-03",5.8634,5.9361,5.8634,5.9361,29800.0],["2002-01-04",5.9312,5.9361,5.8149,5.8149,40100.0],["2002-01-07",5.8634,5.8876,5.6695,5.6695,38100.0],["2002-01-08",5.8391,5.8391,5.718,5.8149,30800.0],["2002-01-09",5.8634,5.8634,5.5726,5.5823,24700.0],["2002-01-10",5.8101,5.8101,5.6017,5.7131,23400.0],["2002-01-11",5.8149,5.8149,5.5726,5.7083,21600.0],["2002-01-14",5.5726,5.7665,5.5726,5.5968,10600.0],["2002-01-15",5.718,5.8149,5.592,5.718,16900.0],["2002-01-16",5.718,5.781,5.5726,5.5726,23900.0],["2002-01-17",5.6405,5.7519,5.5726,5.6695,11800.0],["2002-01-18",5.6938,5.6986,5.5775,5.5775,22700.0],["2002-01-22",5.6695,5.6938,5.5242,5.5242,18600.0],["2002-01-23",5.529,5.6695,5.529,5.6695,21000.0],["2002-01-24",5.6695,5.7035,5.5726,5.5968,11600.0],["2002-01-25",5.529,5.6453,5.529,5.5387,17700.0],["2002-01-28",5.6211,5.6695,5.4418,5.6598,23100.0],["2002-01-29",5.5096,5.6453,5.4757,5.6211,9100.0],["2002-01-30",5.5726,5.5726,5.4612,5.5726,25200.0],["2002-01-31",5.5968,5.6453,5.5581,5.5726,21800.0],["2002-02-01",5.6211,5.7665,5.2431,5.2431,60000.0],["2002-02-04",5.4757,5.5435,5.3061,5.3109,19700.0],["2002-02-05",5.3061,5.4951,5.3061,5.4369,9600.0],["2002-02-06",5.4757,5.4757,5.3546,5.3546,15000.0],["2002-02-07",5.4854,5.5726,5.4272,5.5145,28200.0],["2002-02-08",5.5484,5.5823,5.5048,5.5823,13900.0],["2002-02-11",5.5726,5.6695,5.5387,5.6211,7700.0],["2002-02-12",5.6598,5.6695,5.6065,5.6211,33400.0],["2002-02-13",5.6695,5.6792,5.6259,5.6695,15700.0],["2002-02-14",5.6695,5.8149,5.4999,5.4999,23200.0],["2002-02-15",5.6792,5.718,5.5096,5.5726,39600.0],["2002-02-19",5.6695,5.6695,5.4854,5.4854,9700.0],["2002-02-20",5.6405,5.6405,5.5096,5.6308,22800.0],["2002-02-21",5.6405,5.6841,5.4999,5.5096,33800.0],["2002-02-22",5.6598,5.6647,5.5968,5.6647,35100.0],["2002-02-25",5.6695,5.6695,5.5968,5.6647,42000.0],["2002-02-26",5.6695,5.6938,5.6211,5.6889,35800.0],["2002-02-27",5.7131,5.8149,5.6986,5.7422,35700.0],["2002-02-28",5.6938,5.8149,5.5726,5.5726,27300.0],["2002-03-01",5.718,5.8149,5.6211,5.7907,24500.0],["2002-03-04",5.7616,5.7616,5.403,5.4709,27100.0],["2002-03-05",5.7374,5.8876,5.718,5.7713,23000.0],["2002-03-06",5.844,5.844,5.7664,5.8101,37800.0],["2002-03-07",5.8634,5.8634,5.7035,5.718,23000.0],["2002-03-08",5.8634,5.8973,5.7664,5.8004,75500.0],["2002-03-11",5.7664,5.8682,5.7664,5.8149,42700.0],["2002-03-12",5.7907,5.844,5.7907,5.8391,39400.0],["2002-03-13",5.8101,5.844,5.7907,5.7907,26300.0],["2002-03-14",5.8149,5.8537,5.7907,5.8149,23700.0],["2002-03-15",5.7907,5.8488,5.7761,5.8149,31200.0],["2002-03-18",5.7664,5.9118,5.7664,5.7664,16400.0],["2002-03-19",5.8149,5.8149,5.7955,5.8052,10900.0],["2002-03-20",5.8101,5.8149,5.7422,5.7519,9000.0],["2002-03-21",5.8052,5.9215,5.7325,5.8149,31500.0],["2002-03-22",5.7422,5.8149,5.6502,5.7761,80100.0],["2002-03-25",5.6453,5.8149,5.6453,5.6986,12200.0],["2002-03-26",5.7616,5.7761,5.7083,5.7325,34100.0],["2002-03-27",5.8038,5.8972,5.7645,5.8087,27600.0],["2002-03-28",5.8038,5.848,5.7497,5.7497,21600.0],["2002-04-01",5.7497,5.8234,5.735,5.8234,20900.0],["2002-04-02",5.8234,5.8234,5.5925,5.6514,17500.0],["2002-04-03",5.7743,5.8922,5.6514,5.6514,17800.0],["2002-04-04",5.6809,5.8578,5.6809,5.735,8900.0],["2002-04-05",5.8578,5.8922,5.6514,5.6514,21000.0],["2002-04-08",5.8136,5.8628,5.735,5.8136,19700.0],["2002-04-09",5.8382,5.8922,5.8234,5.8726,15500.0],["2002-04-10",5.8726,6.0298,5.794,6.0298,47400.0],["2002-04-11",6.0298,6.0298,5.8284,5.8284,18800.0],["2002-04-12",6.0151,6.0397,5.848,5.9217,46400.0],["2002-04-15",5.8038,5.9316,5.8038,5.8824,13800.0],["2002-04-16",5.8824,5.9856,5.8234,5.9561,19700.0],["2002-04-17",5.7743,5.8972,5.7743,5.7743,25500.0],["2002-04-18",5.7792,5.8972,5.7743,5.8972,11400.0],["2002-04-19",5.8972,5.9954,5.7743,5.7841,21700.0],["2002-04-22",5.848,5.8972,5.8234,5.848,7900.0],["2002-04-23",5.8726,5.8972,5.8234,5.8234,15300.0],["2002-04-24",5.9463,6.0642,5.789,5.794,31400.0],["2002-04-25",5.9217,5.9463,5.8677,5.9217,12100.0],["2002-04-26",5.8333,6.02,5.7989,5.8185,31500.0],["2002-04-29",5.848,5.9709,5.8185,5.9709,23100.0],["2002-04-30",5.966,6.0937,5.8529,5.9217,43700.0],["2002-05-01",6.0446,6.0446,5.9954,5.9954,32900.0],["2002-05-02",5.9954,6.0397,5.8972,6.0102,7900.0],["2002-05-03",5.9561,6.0348,5.8972,5.8972,12300.0],["2002-05-06",5.9905,6.02,5.8972,5.8972,36600.0],["2002-05-07",5.907,6.0249,5.8431,5.9954,99600.0],["2002-05-08",5.9463,6.0348,5.8972,6.02,18600.0],["2002-05-09",5.9266,6.1036,5.9266,6.0593,22900.0],["2002-05-10",5.9463,6.0937,5.9463,5.9758,8000.0],["2002-05-13",5.9954,6.1429,5.9954,6.1134,18800.0],["2002-05-14",6.1183,6.1429,5.9954,6.1183,25500.0],["2002-05-15",6.1429,6.192,6.0692,6.192,46200.0],["2002-05-16",6.138,6.3345,6.0741,6.0888,24800.0],["2002-05-17",6.1527,6.3394,6.0741,6.2706,18800.0],["2002-05-20",6.1871,6.3837,6.0937,6.1429,23800.0],["2002-05-21",6.1478,6.192,6.0593,6.1674,16100.0],["2002-05-22",6.0937,6.2166,6.0593,6.1183,16300.0],["2002-05-23",6.1674,6.2706,6.0741,6.2215,22500.0],["2002-05-24",6.2313,6.2461,6.1183,6.2461,26600.0],["2002-05-28",6.2461,6.3886,6.0741,6.1674,32900.0],["2002-05-29",6.2068,6.2166,5.9856,5.9856,15000.0],["2002-05-30",6.1969,6.3788,5.5286,6.0151,117600.0],["2002-05-31",6.0151,6.1674,5.848,5.848,40200.0],["2002-06-03",5.7989,5.9954,5.7989,5.9217,38300.0],["2002-06-04",5.9856,5.9954,5.8087,5.9954,12700.0],["2002-06-05",5.9954,5.9954,5.8775,5.907,12500.0],["2002-06-06",5.8136,6.0544,5.8087,5.8529,28000.0],["2002-06-07",5.848,5.8972,5.8333,5.8382,13100.0],["2002-06-10",5.8382,5.9905,5.8038,5.8824,8500.0],["2002-06-11",5.8824,6.02,5.8234,5.8234,20700.0],["2002-06-12",5.8234,6.02,5.6514,5.7006,37800.0],["2002-06-13",5.7989,5.8677,5.6514,5.6514,23500.0],["2002-06-14",5.6023,5.8529,5.5974,5.6514,29800.0],["2002-06-17",5.6023,5.9217,5.5286,5.6023,30000.0],["2002-06-18",5.4942,5.7448,5.4942,5.7448,25100.0],["2002-06-19",5.6809,5.7497,5.6514,5.7252,26500.0],["2002-06-20",5.7743,5.966,5.5286,5.5581,44800.0],["2002-06-21",5.8972,5.9856,5.6514,5.848,37600.0],["2002-06-24",5.7497,6.02,5.5876,5.8873,44000.0],["2002-06-25",5.8726,5.8972,5.504,5.6662,30000.0],["2002-06-26",5.5826,5.8922,5.5777,5.8628,28000.0],["2002-06-27",5.935,6.0247,5.656,6.0247,32200.0],["2002-06-28",5.8304,6.3287,5.8304,6.3187,108600.0],["2002-07-01",6.0995,6.3237,5.9051,5.9051,30300.0],["2002-07-02",5.9051,6.1792,5.9051,5.9549,16500.0],["2002-07-03",5.8354,6.0995,5.8354,6.0546,22900.0],["2002-07-05",5.9948,6.1443,5.9948,6.1144,9100.0],["2002-07-08",5.8603,6.1543,5.7307,5.7606,32900.0],["2002-07-09",5.7556,6.1941,5.7556,5.9898,22500.0],["2002-07-10",6.0247,6.1443,6.0048,6.0845,31600.0],["2002-07-11",6.1244,6.1343,5.93,6.1194,28100.0],["2002-07-12",5.9799,6.229,5.9799,6.229,35300.0],["2002-07-15",6.0397,6.2141,5.9749,6.1294,29700.0],["2002-07-16",5.9151,6.0546,5.8553,5.94,43700.0],["2002-07-17",6.0297,6.1393,5.935,6.0546,26800.0],["2002-07-18",5.9848,6.1543,5.9599,5.9599,11600.0],["2002-07-19",6.0696,6.0795,5.8802,6.0297,30200.0],["2002-07-22",5.9051,5.9799,5.8055,5.9799,25600.0],["2002-07-23",6.0048,6.0546,5.7307,5.8054,41400.0],["2002-07-24",5.7307,6.0297,5.7307,5.9948,35400.0],["2002-07-25",5.9699,6.1044,5.9051,6.0546,13300.0],["2002-07-26",6.0048,6.1044,5.9799,6.0048,27100.0],["2002-07-29",5.9998,6.1991,5.935,6.1991,22900.0],["2002-07-30",6.1991,6.1991,5.9549,6.1543,18100.0],["2002-07-31",6.1044,6.1044,5.8802,5.8802,21000.0],["2002-08-01",5.8852,6.0098,5.8802,5.9201,16600.0],["2002-08-02",5.9599,6.0646,5.8852,5.8852,22300.0],["2002-08-05",5.9749,6.0048,5.7307,5.7307,51700.0],["2002-08-06",5.8304,6.0446,5.7556,5.9848,21400.0],["2002-08-07",5.9749,6.0297,5.8951,5.9998,15300.0],["2002-08-08",5.9998,6.0546,5.9051,6.0147,15500.0],["2002-08-09",6.0297,6.0795,5.7556,5.7606,11000.0],["2002-08-12",5.8204,5.9998,5.8204,5.945,24800.0],["2002-08-13",5.8603,5.9699,5.7307,5.7307,24000.0],["2002-08-14",5.9101,5.9799,5.6061,5.7257,57400.0],["2002-08-15",5.9001,5.9001,5.651,5.6759,22700.0],["2002-08-16",5.656,5.8453,5.656,5.8453,13200.0],["2002-08-19",5.9001,5.93,5.7307,5.7805,12100.0],["2002-08-20",5.8553,5.95,5.3819,5.656,62600.0],["2002-08-21",5.7805,5.8054,5.6061,5.651,12800.0],["2002-08-22",5.8304,5.9101,5.5065,5.6958,19800.0],["2002-08-23",5.8553,5.8652,5.5912,5.5912,15800.0],["2002-08-26",5.656,5.9948,5.5912,5.945,26100.0],["2002-08-27",5.8752,5.9549,5.631,5.7556,20800.0],["2002-08-28",5.9101,5.9549,5.6809,5.7058,28200.0],["2002-08-29",5.7008,5.7955,5.641,5.6709,61700.0],["2002-08-30",5.7257,5.8553,5.6061,5.6061,18300.0],["2002-09-03",5.6061,5.8603,5.6061,5.7357,20700.0],["2002-09-04",5.8453,5.925,5.7506,5.9201,11700.0],["2002-09-05",5.7955,5.95,5.646,5.646,13000.0],["2002-09-06",5.8154,5.9699,5.7307,5.9201,26600.0],["2002-09-09",5.7955,5.9998,5.7955,5.9799,17900.0],["2002-09-10",5.9201,5.9799,5.8802,5.9001,18500.0],["2002-09-11",5.9001,5.93,5.8553,5.9201,4700.0],["2002-09-12",5.8553,5.9649,5.7058,5.7058,25600.0],["2002-09-13",5.6908,5.8055,5.646,5.8005,11100.0],["2002-09-16",5.8503,5.9549,5.641,5.641,24800.0],["2002-09-17",5.646,5.7257,5.631,5.656,11700.0],["2002-09-18",5.656,5.7307,5.6111,5.636,15800.0],["2002-09-19",5.7058,5.7058,5.5862,5.5862,16200.0],["2002-09-20",5.95,5.9549,5.4766,5.5413,65600.0],["2002-09-23",5.5314,5.6261,5.5015,5.5114,12000.0],["2002-09-24",5.5364,5.651,5.4965,5.651,20200.0],["2002-09-25",5.656,5.656,5.5413,5.6061,39500.0],["2002-09-26",5.631,5.631,5.5613,5.6011,30100.0],["2002-09-27",5.7655,5.7655,5.5177,5.543,24400.0],["2002-09-30",5.6492,5.7655,5.4115,5.4115,9400.0],["2002-10-01",5.4064,5.5733,5.4014,5.4368,19900.0],["2002-10-02",5.4115,5.5986,5.4115,5.4823,106100.0],["2002-10-03",5.5581,5.6998,5.4924,5.5733,19600.0],["2002-10-04",5.6188,5.7402,5.5581,5.5885,11900.0],["2002-10-07",5.5632,5.7352,5.5531,5.6138,10900.0],["2002-10-08",5.5834,5.5885,5.3609,5.3963,26800.0],["2002-10-09",5.4165,5.5379,5.0069,5.0069,37000.0],["2002-10-10",5.0827,5.194,4.8703,4.9816,25600.0],["2002-10-11",4.931,5.103,4.931,5.103,15400.0],["2002-10-14",5.103,5.2598,5.0575,5.2496,20300.0],["2002-10-15",5.2952,5.5885,5.2345,5.457,24500.0],["2002-10-16",5.4317,5.4368,5.1839,5.285,16700.0],["2002-10-17",5.5227,5.6087,5.3609,5.6087,11100.0],["2002-10-18",5.6644,5.6896,5.4873,5.6037,12000.0],["2002-10-21",5.5986,5.6037,5.4975,5.5126,11200.0],["2002-10-22",5.5379,5.543,5.3811,5.3862,5900.0],["2002-10-23",5.4873,5.6138,5.3356,5.5379,18700.0],["2002-10-24",5.548,5.6846,5.3761,5.3761,10800.0],["2002-10-25",5.5936,5.5936,5.4014,5.5632,6400.0],["2002-10-28",5.5581,5.6896,5.4115,5.4115,14200.0],["2002-10-29",5.4115,5.629,5.3407,5.5025,13900.0],["2002-10-30",5.3862,5.629,5.3862,5.6087,13700.0],["2002-10-31",5.5025,5.8161,5.5025,5.7099,44800.0],["2002-11-01",5.7149,5.8161,5.457,5.811,39800.0],["2002-11-04",5.7908,5.9476,5.7807,5.9324,26900.0],["2002-11-05",5.9476,5.9476,5.7149,5.9122,7700.0],["2002-11-06",5.9021,5.9729,5.8464,5.9678,15800.0],["2002-11-07",5.9476,6.074,5.9071,5.9931,13900.0],["2002-11-08",5.9577,6.069,5.8161,5.8161,6600.0],["2002-11-11",5.8211,5.9931,5.6694,5.6694,16300.0],["2002-11-12",5.7149,5.8869,5.6138,5.7554,21300.0],["2002-11-13",5.811,5.9122,5.6542,5.6542,35600.0],["2002-11-14",5.6188,5.7756,5.5379,5.7655,16800.0],["2002-11-15",5.6037,5.7655,5.6037,5.6694,14200.0],["2002-11-18",5.6694,5.7807,5.6087,5.6391,9500.0],["2002-11-19",5.7149,5.725,5.5278,5.5784,17300.0],["2002-11-20",5.6846,5.7857,5.5986,5.7857,12900.0],["2002-11-21",5.6745,5.7655,5.6694,5.7453,8700.0],["2002-11-22",5.6745,5.8363,5.629,5.7503,8500.0],["2002-11-25",5.7503,5.8414,5.6391,5.6795,7800.0],["2002-11-26",5.6896,5.8414,5.6896,5.8414,10000.0],["2002-11-27",5.7554,5.9779,5.7554,5.9425,11400.0],["2002-11-29",5.7099,5.9425,5.7099,5.9122,5700.0],["2002-12-02",5.8414,5.9779,5.7908,5.8565,9600.0],["2002-12-03",5.9172,5.9172,5.7655,5.7959,7800.0],["2002-12-04",5.7959,5.8616,5.7402,5.7453,3100.0],["2002-12-05",5.811,5.8667,5.7453,5.7503,6500.0],["2002-12-06",5.7503,5.8565,5.7149,5.7554,9200.0],["2002-12-09",5.8363,5.8363,5.6896,5.7402,11600.0],["2002-12-10",5.7453,5.8161,5.7099,5.8161,8200.0],["2002-12-11",5.811,6.0437,5.7604,6.0285,23600.0],["2002-12-12",5.8515,6.0639,5.8515,5.9981,11600.0],["2002-12-13",5.9425,6.0184,5.9425,5.9476,25200.0],["2002-12-16",5.7604,5.9931,5.7604,5.9425,28400.0],["2002-12-17",5.9931,6.0639,5.8667,5.9324,31700.0],["2002-12-18",5.811,5.9627,5.7453,5.8161,16100.0],["2002-12-19",5.8161,5.9931,5.7655,5.9931,13000.0],["2002-12-20",5.983,5.983,5.6087,5.9375,39200.0],["2002-12-23",5.897,5.983,5.8161,5.983,20300.0],["2002-12-24",5.8919,6.0538,5.8919,6.0487,4600.0],["2002-12-26",5.9729,6.069,5.9729,6.0032,19000.0],["2002-12-27",5.8161,5.988,5.8161,5.8161,6400.0],["2002-12-30",5.8262,5.9627,5.8161,5.8667,12200.0],["2002-12-31",5.9627,5.9627,5.8161,5.8515,98700.0],["2003-01-02",5.9156,6.0285,5.9156,5.9874,16000.0],["2003-01-03",6.0028,6.126,5.9567,6.1003,62100.0],["2003-01-06",5.9874,6.2029,5.9874,6.0541,19100.0],["2003-01-07",6.0593,6.1311,5.9772,5.9772,15700.0],["2003-01-08",5.9823,5.9874,5.9002,5.9105,6500.0],["2003-01-09",5.9772,6.0849,5.9002,5.9772,5500.0],["2003-01-10",6.0028,6.0541,5.9567,5.9618,8600.0],["2003-01-13",5.931,6.0388,5.9002,5.9259,23500.0],["2003-01-14",6.0388,6.1157,5.9567,5.9823,25700.0],["2003-01-15",6.1465,6.1465,5.9772,6.0541,13900.0],["2003-01-16",6.0541,6.1516,5.9669,6.008,15500.0],["2003-01-17",6.0439,6.0798,5.9977,6.0285,7600.0],["2003-01-21",6.0439,6.0695,5.9977,6.0131,10900.0],["2003-01-22",6.0131,6.0798,6.0131,6.0336,15400.0],["2003-01-23",6.1311,6.1311,5.9772,6.049,6600.0],["2003-01-24",6.0336,6.0541,5.9054,5.9054,13200.0],["2003-01-27",5.9054,5.9567,5.8694,5.8694,12500.0],["2003-01-28",5.8694,5.9926,5.7155,5.8489,16100.0],["2003-01-29",5.9874,5.9874,5.7412,5.8027,8100.0],["2003-01-30",5.7514,5.9721,5.6642,5.6693,9900.0],["2003-01-31",5.6693,5.9002,5.6693,5.8951,9900.0],["2003-02-03",5.9002,5.9464,5.8079,5.9054,25400.0],["2003-02-04",5.8592,5.9207,5.7155,5.8643,33200.0],["2003-02-05",5.8079,5.8079,5.7155,5.7463,7800.0],["2003-02-06",5.772,5.8233,5.654,5.654,17600.0],["2003-02-07",5.7104,5.7258,5.5565,5.5565,11900.0],["2003-02-10",5.6232,5.6437,5.5052,5.5103,12500.0],["2003-02-11",5.5,5.6334,5.4744,5.4846,12500.0],["2003-02-12",5.4846,5.772,5.4846,5.6847,12100.0],["2003-02-13",5.736,5.7668,5.5924,5.7053,9500.0],["2003-02-14",5.7104,5.7668,5.6437,5.695,12700.0],["2003-02-18",5.7001,5.7155,5.5975,5.6693,8000.0],["2003-02-19",5.7207,5.7207,5.4539,5.6334,25300.0],["2003-02-20",5.4385,5.7925,5.4385,5.5513,18000.0],["2003-02-21",5.5513,5.7514,5.5154,5.6899,9200.0],["2003-02-24",5.7514,5.854,5.4385,5.4949,28300.0],["2003-02-25",5.4949,5.6283,5.4179,5.459,12200.0],["2003-02-26",5.4846,5.6386,5.4128,5.4179,18100.0],["2003-02-27",5.3872,5.4128,5.0947,5.1306,47000.0],["2003-02-28",5.0793,5.3461,5.0075,5.0793,32100.0],["2003-03-03",5.1358,5.2589,5.0691,5.1512,17500.0],["2003-03-04",5.105,5.5154,5.105,5.2281,24800.0],["2003-03-05",5.3615,5.4898,5.2589,5.3205,12200.0],["2003-03-06",5.2846,5.3872,5.1819,5.2486,22200.0],["2003-03-07",5.3872,5.3872,5.0588,5.1871,30900.0],["2003-03-10",5.3718,5.3718,5.146,5.1563,12600.0],["2003-03-11",5.1512,5.1768,5.0075,5.0434,25100.0],["2003-03-12",5.0998,5.3102,5.0229,5.1101,19600.0],["2003-03-13",5.1358,5.1358,5.0742,5.1306,8300.0],["2003-03-14",5.0998,5.1665,5.0896,5.1306,21000.0],["2003-03-17",5.1306,5.2332,5.0793,5.1306,23100.0],["2003-03-18",5.0793,5.2332,5.028,5.028,38800.0],["2003-03-19",5.1358,5.2076,5.0383,5.1306,14200.0],["2003-03-20",5.105,5.1665,5.0383,5.1255,16600.0],["2003-03-21",5.3359,5.3359,5.028,5.0793,30000.0],["2003-03-24",5.105,5.2794,5.0229,5.0331,25800.0],["2003-03-25",5.0331,5.2281,5.0331,5.1255,24000.0],["2003-03-26",4.8998,5.1819,4.8998,5.0793,27400.0],["2003-03-27",5.0767,5.2176,5.0715,5.1759,12100.0],["2003-03-28",5.1759,5.2124,4.9985,5.0872,16300.0],["2003-03-31",5.1132,5.2072,4.9828,4.9828,17300.0],["2003-04-01",5.0141,5.0506,4.9567,5.0506,16600.0],["2003-04-02",5.1654,5.1706,5.035,5.0558,18500.0],["2003-04-03",5.0976,5.1445,5.0141,5.0141,31300.0],["2003-04-04",5.0193,5.1654,4.9932,5.0089,30000.0],["2003-04-07",5.0089,5.2176,4.9828,5.0193,33500.0],["2003-04-08",5.0193,5.2072,5.0193,5.1915,14500.0],["2003-04-09",5.1967,5.2176,5.0089,5.0089,22800.0],["2003-04-10",5.0611,5.0611,4.9828,4.9984,26300.0],["2003-04-11",4.9984,5.0663,4.9724,4.9724,16000.0],["2003-04-14",5.0089,5.0402,4.988,5.0245,18100.0],["2003-04-15",5.0193,5.035,4.9828,5.035,11600.0],["2003-04-16",5.1967,5.2437,5.0089,5.0089,19800.0],["2003-04-17",5.0089,5.108,5.0089,5.0819,11200.0],["2003-04-21",5.0871,5.1915,4.9671,5.1289,15300.0],["2003-04-22",5.1185,5.1915,5.0819,5.1654,9200.0],["2003-04-23",5.1967,5.2176,5.1654,5.2176,12800.0],["2003-04-24",5.1967,5.2176,5.1237,5.1706,15200.0],["2003-04-25",5.1915,5.2437,5.0871,5.2072,15000.0],["2003-04-28",5.2385,5.2437,5.0611,5.1654,28200.0],["2003-04-29",4.9567,5.1654,4.9567,5.1341,16700.0],["2003-04-30",5.1289,5.1863,5.0924,5.1498,19700.0],["2003-05-01",5.108,5.1654,5.0767,5.0767,15600.0],["2003-05-02",5.1237,5.1602,5.0611,5.1132,16900.0],["2003-05-05",5.0976,5.1654,5.0819,5.1185,8800.0],["2003-05-06",5.0871,5.1654,5.0089,5.0924,21600.0],["2003-05-07",5.0924,5.1393,4.8576,5.0611,38700.0],["2003-05-08",5.0245,5.1341,5.0245,5.1341,8700.0],["2003-05-09",5.1393,5.1393,5.0193,5.1237,12600.0],["2003-05-12",5.0976,5.155,5.0871,5.108,13300.0],["2003-05-13",5.1289,5.1915,4.9619,5.0558,18100.0],["2003-05-14",5.0715,5.2072,4.9671,5.0924,14200.0],["2003-05-15",5.1341,5.2437,5.0245,5.035,25900.0],["2003-05-16",5.228,5.2645,5.0245,5.0924,27100.0],["2003-05-19",5.1863,5.2698,5.1393,5.1811,21600.0],["2003-05-20",5.0976,5.1654,5.0611,5.0872,21900.0],["2003-05-21",5.0767,5.1654,5.0767,5.108,15400.0],["2003-05-22",5.108,5.2176,5.0715,5.1132,46900.0],["2003-05-23",5.1758,5.1758,5.1132,5.1393,67200.0],["2003-05-27",5.1654,5.1654,5.0924,5.1132,50000.0],["2003-05-28",5.1393,5.1393,5.0924,5.1132,40900.0],["2003-05-29",5.1341,5.1393,5.0872,5.0872,33600.0],["2003-05-30",5.1393,5.1393,5.0611,5.0611,54200.0],["2003-06-02",5.0611,5.1393,5.0558,5.0767,31400.0],["2003-06-03",5.1341,5.1341,5.0663,5.1132,23200.0],["2003-06-04",5.1132,5.1445,5.0871,5.1393,39300.0],["2003-06-05",5.1393,5.1393,5.035,5.0872,41100.0],["2003-06-06",5.1758,5.1758,5.0089,5.1028,27200.0],["2003-06-09",5.155,5.1758,5.0611,5.0611,20800.0],["2003-06-10",5.0872,5.1759,5.0872,5.1759,35400.0],["2003-06-11",5.1758,5.2385,5.1132,5.2176,30300.0],["2003-06-12",5.2698,5.5046,5.1393,5.2385,23600.0],["2003-06-13",5.2019,5.2176,5.1602,5.1759,35500.0],["2003-06-16",5.0976,5.3376,5.0976,5.228,56500.0],["2003-06-17",5.3324,5.3324,5.1654,5.2332,20900.0],["2003-06-18",5.3324,5.3376,5.1706,5.1967,33700.0],["2003-06-19",5.1967,5.2906,5.1967,5.1967,12300.0],["2003-06-20",5.2019,5.3115,5.2019,5.2385,25500.0],["2003-06-23",5.348,5.348,5.1967,5.1967,77900.0],["2003-06-24",5.2489,5.2489,5.1654,5.2176,28400.0],["2003-06-25",5.2176,5.2176,5.1863,5.2019,25200.0],["2003-06-26",5.2489,5.3011,5.1915,5.3011,41400.0],["2003-06-27",5.1499,5.4257,5.1499,5.2507,40400.0],["2003-06-30",5.2242,5.3833,5.2242,5.3568,125400.0],["2003-07-01",5.3568,5.3568,5.1976,5.3249,38200.0],["2003-07-02",5.1976,5.3833,5.1976,5.3037,36700.0],["2003-07-03",5.378,5.3833,5.2772,5.3249,13700.0],["2003-07-07",5.2772,5.3992,5.2772,5.3408,19600.0],["2003-07-08",5.4098,5.4098,5.2772,5.3302,16400.0],["2003-07-09",5.3833,5.3833,5.2772,5.2878,66000.0],["2003-07-10",5.3727,5.3727,5.2772,5.3037,37200.0],["2003-07-11",5.309,5.3302,5.2772,5.3037,15600.0],["2003-07-14",5.4098,5.4098,5.2613,5.3515,29800.0],["2003-07-15",5.2772,5.4098,5.2772,5.4098,27000.0],["2003-07-16",5.3886,5.4257,5.309,5.3568,14000.0],["2003-07-17",5.3939,5.4151,5.2825,5.3037,19500.0],["2003-07-18",5.3568,5.4098,5.2825,5.3302,25900.0],["2003-07-21",5.3037,5.3833,5.2507,5.2507,14700.0],["2003-07-22",5.2825,5.3568,5.2825,5.3037,10100.0],["2003-07-23",5.3568,5.3568,5.2878,5.2984,15100.0],["2003-07-24",5.3568,5.3568,5.2878,5.3249,14800.0],["2003-07-25",5.3568,5.3568,5.2878,5.3037,22000.0],["2003-07-28",5.2984,5.3568,5.2984,5.3515,18000.0],["2003-07-29",5.309,5.3408,5.2772,5.3302,12000.0],["2003-07-30",5.3302,5.3568,5.2454,5.256,39400.0],["2003-07-31",5.2878,5.3568,5.2507,5.3143,17100.0],["2003-08-01",5.3143,5.3515,5.2507,5.2613,12800.0],["2003-08-04",5.3302,5.3302,5.2454,5.2772,15000.0],["2003-08-05",5.2984,5.3302,5.256,5.2613,28500.0],["2003-08-06",5.256,5.3037,5.256,5.2931,11200.0],["2003-08-07",5.2931,5.2984,5.2772,5.2825,15000.0],["2003-08-08",5.3833,5.4363,5.2507,5.2507,31900.0],["2003-08-11",5.2454,5.2984,5.2295,5.2772,37700.0],["2003-08-12",5.3037,5.3037,5.2295,5.2772,35800.0],["2003-08-13",5.2772,5.3037,5.256,5.2931,32800.0],["2003-08-14",5.3037,5.3037,5.2613,5.2772,7500.0],["2003-08-15",5.2878,5.3037,5.256,5.256,28600.0],["2003-08-18",5.3037,5.3037,5.203,5.2772,14900.0],["2003-08-19",5.256,5.3037,5.2242,5.2772,15500.0],["2003-08-20",5.2719,5.2772,5.2613,5.2613,12700.0],["2003-08-21",5.2772,5.2772,5.2613,5.2772,12000.0],["2003-08-22",5.2825,5.2825,5.256,5.256,17400.0],["2003-08-25",5.256,5.2772,5.2507,5.2719,16000.0],["2003-08-26",5.2772,5.2772,5.2136,5.2772,24300.0],["2003-08-27",5.2772,5.2772,5.2348,5.2401,13700.0],["2003-08-28",5.2772,5.2772,5.2295,5.2507,15500.0],["2003-08-29",5.2507,5.2719,5.1181,5.1287,46500.0],["2003-09-02",5.1287,5.2719,5.1287,5.2242,35200.0],["2003-09-03",5.2242,5.2295,5.1446,5.2136,51700.0],["2003-09-04",5.1446,5.2189,5.0916,5.1923,56800.0],["2003-09-05",5.187,5.187,5.081,5.081,52300.0],["2003-09-08",5.0916,5.2613,5.0916,5.2613,24000.0],["2003-09-09",5.2507,5.2507,5.1446,5.1552,41100.0],["2003-09-10",5.1711,5.2295,5.1075,5.1128,35800.0],["2003-09-11",5.2136,5.2613,5.1181,5.2613,47300.0],["2003-09-12",5.1923,5.2772,5.1711,5.2613,15900.0],["2003-09-15",5.2083,5.2772,5.1711,5.256,22100.0],["2003-09-16",5.2772,5.2878,5.2242,5.2507,12800.0],["2003-09-17",5.2772,5.3037,5.2242,5.2931,15000.0],["2003-09-18",5.2295,5.3143,5.1976,5.3037,13500.0],["2003-09-19",5.2772,5.3249,5.2666,5.3037,18000.0],["2003-09-22",5.3037,5.3196,5.2666,5.3196,11900.0],["2003-09-23",5.2507,5.3249,5.2507,5.3037,14200.0],["2003-09-24",5.3143,5.3355,5.2507,5.2666,37900.0],["2003-09-25",5.2613,5.3568,5.2242,5.2984,36900.0],["2003-09-26",5.4953,5.5007,5.2849,5.3119,17300.0],["2003-09-29",5.3011,5.3712,5.1771,5.3119,16800.0],["2003-09-30",5.3173,5.3658,5.204,5.2849,21600.0],["2003-10-01",5.355,5.4144,5.2795,5.3928,18400.0],["2003-10-02",5.3874,5.4198,5.3011,5.4198,10300.0],["2003-10-03",5.4198,5.4737,5.3658,5.4467,36800.0],["2003-10-06",5.5006,5.5006,5.3173,5.4359,21900.0],["2003-10-07",5.5006,5.5114,5.4359,5.5114,13200.0],["2003-10-08",5.5006,5.5006,5.3658,5.3712,18200.0],["2003-10-09",5.4467,5.5276,5.3928,5.5168,20500.0],["2003-10-10",5.5276,5.5276,5.3443,5.4252,9600.0],["2003-10-13",5.4521,5.5114,5.3712,5.5006,19600.0],["2003-10-14",5.4683,5.5168,5.4683,5.5114,9600.0],["2003-10-15",5.4413,5.506,5.3389,5.3928,13500.0],["2003-10-16",5.382,5.4198,5.3712,5.3928,12300.0],["2003-10-17",5.5006,5.5006,5.382,5.382,13100.0],["2003-10-20",5.4467,5.4737,5.355,5.382,29800.0],["2003-10-21",5.3928,5.4575,5.3712,5.409,17600.0],["2003-10-22",5.4036,5.4198,5.3604,5.3604,23200.0],["2003-10-23",5.4198,5.5492,5.3604,5.4737,63900.0],["2003-10-24",5.4737,5.4737,5.355,5.3982,17300.0],["2003-10-27",5.4467,5.5654,5.4467,5.5654,33800.0],["2003-10-28",5.5222,5.5654,5.4252,5.5654,10300.0],["2003-10-29",5.533,5.5708,5.5006,5.5708,14500.0],["2003-10-30",5.5708,5.5708,5.4252,5.5168,11000.0],["2003-10-31",5.4036,5.506,5.4036,5.4683,8700.0],["2003-11-03",5.4953,5.5815,5.4521,5.5815,15800.0],["2003-11-04",5.5761,5.5977,5.5168,5.5977,9300.0],["2003-11-05",5.5222,5.5977,5.5168,5.56,17700.0],["2003-11-06",5.6031,5.6355,5.5708,5.6355,9900.0],["2003-11-07",5.6031,5.6624,5.5654,5.6301,19300.0],["2003-11-10",5.6085,5.6516,5.5276,5.5384,24000.0],["2003-11-11",5.5977,5.6516,5.5276,5.6031,15100.0],["2003-11-12",5.657,5.657,5.5276,5.5977,25300.0],["2003-11-13",5.6355,5.6355,5.4575,5.5276,23100.0],["2003-11-14",5.5006,5.5708,5.3928,5.3928,26100.0],["2003-11-17",5.3982,5.4575,5.3712,5.4144,19100.0],["2003-11-18",5.4737,5.4737,5.3874,5.3982,19500.0],["2003-11-19",5.4413,5.533,5.3928,5.506,33400.0],["2003-11-20",5.4629,5.5006,5.3604,5.3604,19900.0],["2003-11-21",5.3928,5.4359,5.3928,5.4305,10800.0],["2003-11-24",5.4791,5.6355,5.4359,5.5708,37700.0],["2003-11-25",5.5384,5.6193,5.4575,5.4899,20600.0],["2003-11-26",5.4683,5.5384,5.4359,5.4899,8900.0],["2003-11-28",5.4737,5.4737,5.4198,5.4467,5800.0],["2003-12-01",5.4252,5.56,5.3928,5.4737,14300.0],["2003-12-02",5.5222,5.5869,5.4251,5.4899,19100.0],["2003-12-03",5.5006,5.5546,5.4467,5.4845,21900.0],["2003-12-04",5.4575,5.5492,5.4575,5.5492,13700.0],["2003-12-05",5.5492,5.5654,5.4845,5.533,16500.0],["2003-12-08",5.6355,5.6516,5.4953,5.6301,19300.0],["2003-12-09",5.5761,5.6463,5.3928,5.3928,82200.0],["2003-12-10",5.3928,5.4305,5.3658,5.3712,56700.0],["2003-12-11",5.4305,5.4305,5.3712,5.3874,48300.0],["2003-12-12",5.4359,5.4359,5.3496,5.382,52300.0],["2003-12-15",5.4737,5.4899,5.2634,5.2742,68600.0],["2003-12-16",5.3389,5.3982,5.3011,5.3658,38800.0],["2003-12-17",5.2849,5.3982,5.2849,5.3497,19700.0],["2003-12-18",5.3874,5.4683,5.2903,5.3874,29400.0],["2003-12-19",5.3928,5.3928,5.3389,5.355,26500.0],["2003-12-22",5.3281,5.409,5.3281,5.3658,25100.0],["2003-12-23",5.3712,5.409,5.3389,5.3712,37800.0],["2003-12-24",5.3658,5.4413,5.3389,5.382,29900.0],["2003-12-26",5.4737,5.4737,5.3658,5.3658,26500.0],["2003-12-29",5.4629,5.533,5.4359,5.5276,29800.0],["2003-12-30",5.5654,5.5923,5.409,5.533,29800.0],["2003-12-31",5.6618,5.6618,5.4809,5.6289,40300.0],["2004-01-02",5.4371,5.6618,5.4371,5.618,41800.0],["2004-01-05",5.618,5.6618,5.5467,5.596,33400.0],["2004-01-06",5.5632,5.6618,5.5632,5.6399,39800.0],["2004-01-07",5.6563,5.755,5.5906,5.596,39900.0],["2004-01-08",5.596,5.7495,5.5796,5.6344,28000.0],["2004-01-09",5.7331,5.8262,5.618,5.744,38800.0],["2004-01-12",5.7276,5.881,5.6015,5.8646,35600.0],["2004-01-13",5.8646,5.9742,5.7824,5.9742,39800.0],["2004-01-14",6.029,6.1332,6.0235,6.1222,39500.0],["2004-01-15",6.1496,6.4127,6.0838,6.4072,60300.0],["2004-01-16",6.4127,6.6319,6.3579,6.6319,96700.0],["2004-01-20",6.3031,6.6319,6.029,6.4127,66300.0],["2004-01-21",6.3579,6.4017,6.2537,6.3743,21300.0],["2004-01-22",6.1661,6.4839,6.1661,6.3962,34700.0],["2004-01-23",6.3031,6.4346,6.177,6.4072,11200.0],["2004-01-26",6.4401,6.5059,6.3031,6.4401,29900.0],["2004-01-27",6.1661,6.1715,5.9742,5.9907,143400.0],["2004-01-28",5.9194,6.0181,5.755,5.8701,48300.0],["2004-01-29",5.892,5.892,5.7057,5.7331,52000.0],["2004-01-30",5.7276,5.892,5.7166,5.7331,28300.0],["2004-02-02",5.7331,5.9687,5.7002,5.7276,56800.0],["2004-02-03",5.8372,5.9468,5.7331,5.8153,63900.0],["2004-02-04",5.7769,5.8043,5.7111,5.7166,21400.0],["2004-02-05",5.7495,5.755,5.6728,5.7002,27800.0],["2004-02-06",5.744,5.7988,5.6947,5.6947,29600.0],["2004-02-09",5.755,5.8153,5.6782,5.7714,56800.0],["2004-02-10",5.8098,5.8482,5.7385,5.8208,24200.0],["2004-02-11",5.755,6.1112,5.755,5.8975,59000.0],["2004-02-12",6.1551,6.1551,5.8865,6.0016,27100.0],["2004-02-13",6.0455,6.051,5.7988,6.0016,16600.0],["2004-02-17",6.1606,6.177,5.9413,6.04,15700.0],["2004-02-18",6.0838,6.0838,5.892,5.9139,25200.0],["2004-02-19",5.8482,5.9797,5.8482,5.9359,16600.0],["2004-02-20",6.1112,6.1112,5.8208,5.9304,23700.0],["2004-02-23",5.9742,6.0345,5.9304,5.9852,22600.0],["2004-02-24",6.051,6.1112,5.9523,6.0838,40500.0],["2004-02-25",6.0784,6.0838,6.0345,6.0838,24400.0],["2004-02-26",6.0784,6.1332,6.0345,6.0729,17900.0],["2004-02-27",6.0564,6.1112,6.0564,6.1112,27300.0],["2004-03-01",6.029,6.1386,5.9084,6.0016,30900.0],["2004-03-02",6.0016,6.1496,6.0016,6.1167,26100.0],["2004-03-03",6.0345,6.1441,5.9578,6.0126,13300.0],["2004-03-04",6.0126,6.1496,6.0126,6.029,18100.0],["2004-03-05",6.029,6.0838,6.0016,6.0784,21500.0],["2004-03-08",6.1386,6.1386,5.9961,5.9961,198000.0],["2004-03-09",6.1058,6.1058,5.9742,6.029,14800.0],["2004-03-10",6.1661,6.1661,6.0016,6.0345,25600.0],["2004-03-11",6.0235,6.0948,5.9249,6.0071,25900.0],["2004-03-12",6.029,6.0564,5.9304,6.04,31900.0],["2004-03-15",6.0729,6.0893,5.9797,6.0235,56900.0],["2004-03-16",6.029,6.0838,5.892,5.9852,49200.0],["2004-03-17",5.9852,6.0619,5.8975,6.029,53200.0],["2004-03-18",6.0564,6.0674,5.9961,6.0181,53700.0],["2004-03-19",6.029,6.029,5.9249,5.9468,59600.0],["2004-03-22",6.029,6.029,5.892,5.892,72800.0],["2004-03-23",5.9139,6.051,5.903,5.9742,51700.0],["2004-03-24",5.9194,6.029,5.903,5.903,53500.0],["2004-03-25",6.0672,6.0672,5.9225,5.9225,38700.0],["2004-03-26",5.9169,6.0393,5.8891,5.9558,51200.0],["2004-03-29",5.928,5.9837,5.8724,5.9225,21500.0],["2004-03-30",5.8445,6.0059,5.8111,5.8557,43400.0],["2004-03-31",5.9058,6.0616,5.8501,6.056,31000.0],["2004-04-01",5.9558,6.2676,5.9558,6.2286,56400.0],["2004-04-02",6.1785,6.4011,6.1785,6.3622,26800.0],["2004-04-05",6.2954,6.3677,6.2731,6.3121,5600.0],["2004-04-06",6.3956,6.4011,6.2898,6.3733,24600.0],["2004-04-07",6.4011,6.5403,6.3288,6.4846,14300.0],["2004-04-08",6.5793,6.6294,6.4624,6.5681,19100.0],["2004-04-12",6.4568,6.5793,6.262,6.5347,16600.0],["2004-04-13",6.4568,6.4902,6.3622,6.4568,19600.0],["2004-04-14",6.2731,6.5069,6.262,6.3566,20900.0],["2004-04-15",6.4234,6.4234,6.2731,6.2731,16600.0],["2004-04-16",6.4011,6.4345,6.2787,6.3566,8000.0],["2004-04-19",6.2898,6.4178,6.2676,6.4178,14700.0],["2004-04-20",6.3455,6.5681,6.3455,6.3677,17200.0],["2004-04-21",6.2898,6.4568,6.2676,6.4345,9800.0],["2004-04-22",6.4011,6.4457,6.3288,6.3733,8600.0],["2004-04-23",6.3399,6.4345,6.3288,6.4345,20500.0],["2004-04-26",6.4624,6.4958,6.39,6.4178,23800.0],["2004-04-27",6.3733,6.5347,6.2954,6.4345,106300.0],["2004-04-28",6.4011,6.4568,6.2898,6.4123,52500.0],["2004-04-29",6.429,6.4512,6.3065,6.3677,34000.0],["2004-04-30",6.4011,6.429,6.2119,6.2286,35700.0],["2004-05-03",6.2898,6.3455,6.1618,6.2063,9200.0],["2004-05-04",6.1841,6.2286,6.1284,6.1785,20700.0],["2004-05-05",6.134,6.2564,6.134,6.1841,21800.0],["2004-05-06",6.134,6.2342,6.134,6.1729,57400.0],["2004-05-07",6.134,6.2008,6.134,6.134,54200.0],["2004-05-10",6.1451,6.2063,6.1117,6.1117,46100.0],["2004-05-11",6.1228,6.2286,6.1117,6.1395,56300.0],["2004-05-12",6.1228,6.1729,6.1061,6.1451,53400.0],["2004-05-13",6.1729,6.2175,6.0616,6.1006,59400.0],["2004-05-14",6.1006,6.1173,6.0004,6.0115,25200.0],["2004-05-17",5.9837,6.0226,5.8946,5.928,34900.0],["2004-05-18",6.0059,6.0059,5.7555,5.8946,58900.0],["2004-05-19",5.8891,6.0393,5.8891,6.0059,38600.0],["2004-05-20",5.9113,6.0616,5.9113,6.0616,13900.0],["2004-05-21",5.9781,6.095,5.9781,5.9892,14500.0],["2004-05-24",6.095,6.1061,5.9002,5.9503,24500.0],["2004-05-25",6.0004,6.0505,5.9058,5.9892,21300.0],["2004-05-26",5.9948,6.056,5.9113,5.9391,37000.0],["2004-05-27",5.9058,6.0783,5.9058,5.928,29700.0],["2004-05-28",5.9113,6.1061,5.8946,5.9336,61700.0],["2004-06-01",5.9002,6.095,5.9002,6.0783,11500.0],["2004-06-02",6.0338,6.2119,5.967,6.1228,15300.0],["2004-06-03",6.0449,6.2063,6.0449,6.1117,9400.0],["2004-06-04",6.0783,6.1451,6.0449,6.0449,9100.0],["2004-06-07",6.2063,6.2119,6.0505,6.1507,20900.0],["2004-06-08",6.1896,6.2397,6.1507,6.1729,17600.0],["2004-06-09",6.2008,6.2342,6.1228,6.1228,11600.0],["2004-06-10",6.2342,6.2342,6.1451,6.223,26400.0],["2004-06-14",6.2564,6.2564,6.1228,6.223,24700.0],["2004-06-15",6.2119,6.262,6.1061,6.1674,55800.0],["2004-06-16",6.0727,6.1507,6.0115,6.134,24800.0],["2004-06-17",6.2119,6.2119,6.1006,6.1006,77700.0],["2004-06-18",6.0672,6.1785,6.0393,6.1228,34200.0],["2004-06-21",6.2175,6.3288,6.1228,6.1507,44400.0],["2004-06-22",6.1507,6.2509,6.1228,6.2397,27500.0],["2004-06-23",6.1228,6.3789,6.1228,6.2119,51200.0],["2004-06-24",6.2564,6.3399,6.1228,6.262,33000.0],["2004-06-25",6.2761,6.3608,6.1292,6.1349,66100.0],["2004-06-28",6.2083,6.2705,6.2083,6.214,40200.0],["2004-06-29",6.2818,6.6207,6.214,6.3552,41100.0],["2004-06-30",6.4004,6.4004,6.2422,6.31,19000.0],["2004-07-01",6.3778,6.3778,6.2309,6.3213,80300.0],["2004-07-02",6.2309,6.3213,6.2253,6.2931,7600.0],["2004-07-06",6.3608,6.3608,6.2196,6.2705,26700.0],["2004-07-07",6.3552,6.3552,6.2309,6.2705,14000.0],["2004-07-08",6.2987,6.3495,6.2027,6.2196,24300.0],["2004-07-09",6.2253,6.2987,6.2253,6.2705,13800.0],["2004-07-12",6.3213,6.3213,6.1801,6.214,21100.0],["2004-07-13",6.214,6.327,6.214,6.3157,74900.0],["2004-07-14",6.3383,6.3383,6.2253,6.2648,26900.0],["2004-07-15",6.2479,6.2479,6.1292,6.1744,39000.0],["2004-07-16",6.1462,6.197,6.1179,6.1575,9400.0],["2004-07-19",6.2083,6.214,6.1405,6.1631,21000.0],["2004-07-20",6.2083,6.2422,6.1914,6.2083,29500.0],["2004-07-21",6.2987,6.3552,6.1575,6.1575,24800.0],["2004-07-22",6.1631,6.2196,6.1575,6.214,37800.0],["2004-07-23",6.1405,6.214,6.1405,6.1914,17100.0],["2004-07-26",6.1575,6.2253,6.1405,6.1801,16900.0],["2004-07-27",6.2083,6.214,6.1236,6.1292,31000.0],["2004-07-28",6.1914,6.1914,6.005,6.0727,37900.0],["2004-07-29",6.005,6.4117,6.005,6.3552,287300.0],["2004-07-30",6.3778,6.4682,6.3721,6.4625,47800.0],["2004-08-02",6.4399,6.4399,6.2987,6.31,31600.0],["2004-08-03",6.2705,6.3834,6.2479,6.2535,13900.0],["2004-08-04",6.2592,6.4343,6.2592,6.3834,19300.0],["2004-08-05",6.3778,6.4004,6.2705,6.327,24800.0],["2004-08-06",6.4117,6.4117,6.2931,6.2931,65300.0],["2004-08-09",6.406,6.4343,6.2366,6.2648,30500.0],["2004-08-10",6.2761,6.4117,6.2761,6.3552,27500.0],["2004-08-11",6.4117,6.4117,6.2027,6.327,23800.0],["2004-08-12",6.2648,6.3834,6.2366,6.2705,12700.0],["2004-08-13",6.3552,6.3552,6.2366,6.2422,13700.0],["2004-08-16",6.31,6.3665,6.3044,6.3608,14200.0],["2004-08-17",6.3947,6.4004,6.2987,6.3044,23500.0],["2004-08-18",6.3552,6.3552,6.2535,6.3383,21800.0],["2004-08-19",6.2705,6.3608,6.2479,6.3326,13200.0],["2004-08-20",6.327,6.4117,6.2705,6.406,28300.0],["2004-08-23",6.4117,6.4512,6.2818,6.2818,42800.0],["2004-08-24",6.4512,6.5247,6.3721,6.4682,26300.0],["2004-08-25",6.327,6.4964,6.327,6.4682,41500.0],["2004-08-26",6.4004,6.5303,6.4004,6.4738,26900.0],["2004-08-27",6.3665,6.4908,6.3665,6.4625,19800.0],["2004-08-30",6.5021,6.5134,6.4004,6.4004,23300.0],["2004-08-31",6.5416,6.6038,6.3891,6.4343,31400.0],["2004-09-01",6.4625,6.7789,6.4004,6.4512,67900.0],["2004-09-02",6.5416,6.5812,6.4343,6.5021,12800.0],["2004-09-03",6.4399,6.6094,6.4343,6.4682,22400.0],["2004-09-07",6.6094,6.649,6.4682,6.632,27400.0],["2004-09-08",6.5868,6.6094,6.4795,6.519,28200.0],["2004-09-09",6.5812,6.5812,6.4851,6.4851,54900.0],["2004-09-10",6.5812,6.6264,6.4569,6.536,40500.0],["2004-09-13",6.5586,6.6941,6.5021,6.5755,23600.0],["2004-09-14",6.5812,6.6433,6.5755,6.5755,79100.0],["2004-09-15",6.5473,6.7506,6.5473,6.7167,26000.0],["2004-09-16",6.7732,6.8015,6.6772,6.7958,35800.0],["2004-09-17",7.1291,7.1291,6.6602,6.8636,57200.0],["2004-09-20",6.7676,6.8919,6.7676,6.8919,18400.0],["2004-09-21",6.9766,6.9766,6.745,6.9088,54700.0],["2004-09-22",6.8919,6.9314,6.8297,6.8297,29000.0],["2004-09-23",6.9145,6.9992,6.8241,6.9371,36100.0],["2004-09-24",7.0144,7.0659,6.9857,7.0201,25300.0],["2004-09-27",6.9743,7.0315,6.8598,6.8598,27400.0],["2004-09-28",6.98,7.0086,6.7739,6.9857,30700.0],["2004-09-29",6.8598,7.1461,6.8598,7.1231,40500.0],["2004-09-30",6.9914,7.1346,6.9056,6.9056,24000.0],["2004-10-01",7.1231,7.1346,6.8082,7.0373,33400.0],["2004-10-04",7.1861,7.1861,6.9857,6.9914,23100.0],["2004-10-05",6.9571,7.0487,6.8483,6.9571,26500.0],["2004-10-06",7.0659,7.0659,6.9056,6.9743,37800.0],["2004-10-07",6.9857,7.0144,6.8998,6.917,47100.0],["2004-10-08",6.8827,7.0487,6.8827,7.0086,25300.0],["2004-10-11",7.0144,7.1174,7.0144,7.1002,180900.0],["2004-10-12",7.1461,7.1461,6.9857,7.0258,40400.0],["2004-10-13",6.9743,7.1002,6.9685,6.9685,32500.0],["2004-10-14",6.9857,7.0315,6.9685,6.9685,14300.0],["2004-10-15",7.0144,7.0144,6.9685,7.0144,26400.0],["2004-10-18",7.0201,7.0201,6.9915,7.0086,18600.0],["2004-10-19",7.0144,7.0144,6.9571,6.9743,11000.0],["2004-10-20",6.98,7.0144,6.9685,7.0144,23900.0],["2004-10-21",6.9743,7.0144,6.917,6.9857,39800.0],["2004-10-22",6.9113,7.0144,6.9113,6.9514,35900.0],["2004-10-25",6.9113,6.9972,6.8827,6.9972,15700.0],["2004-10-26",6.9685,7.0144,6.9113,7.0086,20300.0],["2004-10-27",7.0144,7.1575,6.9285,7.0659,70500.0],["2004-10-28",7.2663,7.2663,6.9972,7.0315,30800.0],["2004-10-29",7.1117,7.1231,6.9857,6.9857,26700.0],["2004-11-01",6.9399,7.043,6.9399,7.043,24200.0],["2004-11-02",6.9972,7.0315,6.9628,6.9914,22700.0],["2004-11-03",7.1002,7.1002,6.9972,7.0487,38000.0],["2004-11-04",7.1002,7.1002,7.0086,7.0144,56400.0],["2004-11-05",7.0544,7.0544,6.9399,7.0144,52600.0],["2004-11-08",7.0544,7.0544,6.9914,7.0144,26100.0],["2004-11-09",6.9113,7.0773,6.9113,7.0144,132800.0],["2004-11-10",7.0201,7.1002,6.9972,7.0144,117500.0],["2004-11-11",7.0373,7.0888,7.0086,7.0201,55100.0],["2004-11-12",7.1002,7.1002,7.0086,7.0945,199500.0],["2004-11-15",7.1002,7.1231,7.043,7.0888,141400.0],["2004-11-16",7.1231,7.1231,7.0029,7.0144,99900.0],["2004-11-17",7.0659,7.1231,7.0201,7.0201,70500.0],["2004-11-18",7.0258,7.043,7.0029,7.0144,136500.0],["2004-11-19",6.9571,7.0659,6.9571,7.0144,42100.0],["2004-11-22",6.9571,7.0773,6.9571,7.0144,66700.0],["2004-11-23",7.106,7.106,6.9914,7.0602,35600.0],["2004-11-24",7.0773,7.0831,6.9685,7.0258,50300.0],["2004-11-26",7.0258,7.043,6.9972,7.043,50000.0],["2004-11-29",7.1289,7.2434,7.0659,7.2205,142000.0],["2004-11-30",7.2148,7.3293,7.2033,7.3236,64900.0],["2004-12-01",7.3121,7.5927,7.2491,7.3407,110500.0],["2004-12-02",7.461,7.4782,7.3751,7.4495,39000.0],["2004-12-03",7.4438,7.4724,7.3579,7.4495,50800.0],["2004-12-06",7.3407,7.3407,7.1575,7.335,123600.0],["2004-12-07",7.3293,7.3293,7.1174,7.1346,109100.0],["2004-12-08",7.0716,7.2835,7.0716,7.2033,46900.0],["2004-12-09",7.2033,7.2892,7.1174,7.2377,23800.0],["2004-12-10",7.3236,7.4094,7.1575,7.398,34300.0],["2004-12-13",7.3923,7.4495,7.2319,7.4438,35500.0],["2004-12-14",7.3465,7.4209,7.3465,7.3751,54200.0],["2004-12-15",7.3808,7.4896,7.3808,7.4667,35800.0],["2004-12-16",7.3694,7.6442,7.3636,7.6442,47500.0],["2004-12-17",7.5297,7.5583,7.4381,7.4724,39200.0],["2004-12-20",7.4438,7.5583,7.4438,7.5583,20600.0],["2004-12-21",7.5583,7.5698,7.4553,7.5698,21800.0],["2004-12-22",7.5927,7.5927,7.4438,7.4553,46500.0],["2004-12-23",7.5755,7.5755,7.461,7.5297,15900.0],["2004-12-27",7.6213,7.6442,7.5011,7.5812,25700.0],["2004-12-28",7.587,7.627,7.5354,7.5354,16600.0],["2004-12-29",7.4553,7.5411,7.4495,7.4724,24900.0],["2004-12-30",7.7421,7.7421,7.3072,7.3072,43300.0],["2004-12-31",7.1854,7.3651,6.8896,7.1854,38300.0],["2005-01-03",6.9708,7.3362,6.9708,7.0984,82700.0],["2005-01-04",7.023,7.1854,6.965,7.1506,51500.0],["2005-01-05",7.0114,7.1564,6.8896,6.9534,70800.0],["2005-01-06",6.8896,7.2666,6.849,7.1332,52700.0],["2005-01-07",7.3477,7.3883,7.11,7.2492,45700.0],["2005-01-10",7.1274,7.2434,7.1274,7.1912,30500.0],["2005-01-11",7.2492,7.2492,7.0172,7.1912,33600.0],["2005-01-12",7.0172,7.284,6.994,7.284,31500.0],["2005-01-13",7.3362,7.3362,7.1042,7.139,38500.0],["2005-01-14",7.2086,7.2144,7.052,7.1158,22000.0],["2005-01-18",7.023,7.2376,7.0056,7.1796,29100.0],["2005-01-19",7.2318,7.2666,7.1274,7.1854,37200.0],["2005-01-20",7.1158,7.4811,7.0752,7.3072,42300.0],["2005-01-21",7.197,7.6261,7.197,7.255,31700.0],["2005-01-24",7.284,7.3246,7.1042,7.168,22000.0],["2005-01-25",7.2492,7.2492,7.0752,7.0752,27500.0],["2005-01-26",7.0288,7.2956,6.994,7.2086,30100.0],["2005-01-27",7.139,7.4405,7.139,7.3883,20100.0],["2005-01-28",7.3767,7.5275,7.3419,7.5275,51400.0],["2005-01-31",7.4869,7.6203,7.4231,7.6145,22900.0],["2005-02-01",7.5217,7.5391,7.2782,7.3709,25800.0],["2005-02-02",7.255,7.6261,7.255,7.4985,18400.0],["2005-02-03",7.5159,7.6377,7.4753,7.5855,43600.0],["2005-02-04",7.6261,7.6261,7.4811,7.5681,21300.0],["2005-02-07",7.5739,7.7247,7.5391,7.6551,19600.0],["2005-02-08",7.6551,7.7247,7.6261,7.6957,10900.0],["2005-02-09",7.7421,7.8291,7.6435,7.7363,33600.0],["2005-02-10",7.6899,7.8291,7.3941,7.8001,33900.0],["2005-02-11",7.8871,7.9741,7.6899,7.9741,29900.0],["2005-02-14",7.8059,7.9393,7.8059,7.8639,28600.0],["2005-02-15",7.5391,7.9277,7.5333,7.8987,38900.0],["2005-02-16",7.9683,7.9683,7.8407,7.8871,24900.0],["2005-02-17",7.8059,7.9103,7.7073,7.7131,17400.0],["2005-02-18",7.8175,7.8755,7.6841,7.8175,8000.0],["2005-02-22",7.5159,7.8291,7.5159,7.5507,26300.0],["2005-02-23",7.4869,7.8233,7.4869,7.5971,22800.0],["2005-02-24",7.4869,7.7363,7.4869,7.6551,13600.0],["2005-02-25",7.5391,7.6493,7.4057,7.6145,53600.0],["2005-02-28",7.5391,7.6435,7.3999,7.5449,19000.0],["2005-03-01",7.6493,7.9393,7.4753,7.9045,18800.0],["2005-03-02",7.7421,7.9161,7.5217,7.5797,30700.0],["2005-03-03",7.7073,7.7131,7.5391,7.5681,18300.0],["2005-03-04",7.6145,7.6725,7.5681,7.6551,22400.0],["2005-03-07",7.6203,7.7015,7.5681,7.5855,20300.0],["2005-03-08",7.6145,7.6145,7.5391,7.5971,17800.0],["2005-03-09",7.5391,7.6145,7.3999,7.4057,23700.0],["2005-03-10",7.4115,7.5101,7.2782,7.2956,14200.0],["2005-03-11",7.4869,7.5101,7.2956,7.313,18900.0],["2005-03-14",7.284,7.4173,7.2666,7.284,26600.0],["2005-03-15",7.4057,7.4057,7.2608,7.2608,15400.0],["2005-03-16",7.255,7.3304,7.1332,7.197,28200.0],["2005-03-17",7.342,7.5333,7.2318,7.4985,18800.0],["2005-03-18",7.6551,7.6725,7.2608,7.5333,70900.0],["2005-03-21",7.5681,7.5739,7.3072,7.3941,28700.0],["2005-03-22",7.5391,7.5391,7.197,7.2202,34600.0],["2005-03-23",7.197,7.2898,7.168,7.2202,18600.0],["2005-03-24",7.1738,7.3477,7.1738,7.2144,76700.0],["2005-03-28",7.3245,7.3709,7.2144,7.3477,21700.0],["2005-03-29",7.3883,7.4985,7.2028,7.2318,19400.0],["2005-03-30",7.1912,7.4811,7.1912,7.4579,23300.0],["2005-03-31",7.4811,7.7247,7.313,7.7247,26300.0],["2005-04-01",7.7131,7.7479,7.4811,7.6203,33900.0],["2005-04-04",7.9683,7.9683,7.5507,7.7711,37600.0],["2005-04-05",7.8233,7.8233,7.5913,7.6609,12800.0],["2005-04-06",7.7189,7.8291,7.7015,7.7131,16700.0],["2005-04-07",7.8863,7.8922,7.7043,7.7219,19100.0],["2005-04-08",7.7806,7.8041,7.7395,7.7395,30900.0],["2005-04-11",7.8922,7.9216,7.534,7.534,28000.0],["2005-04-12",7.4459,7.7865,7.4459,7.7278,13000.0],["2005-04-13",7.7278,7.7278,7.4753,7.4753,12900.0],["2005-04-14",7.5516,7.6808,7.4635,7.6221,21500.0],["2005-04-15",7.6867,7.8276,7.6456,7.6984,19700.0],["2005-04-18",7.7278,7.8863,7.7278,7.8805,23700.0],["2005-04-19",7.8335,7.9979,7.81,7.9979,17700.0],["2005-04-20",7.9274,7.9803,7.7043,7.7043,23900.0],["2005-04-21",7.7454,7.8863,7.7278,7.8863,19300.0],["2005-04-22",7.7983,7.857,7.6338,7.7043,24000.0],["2005-04-25",7.7102,7.7983,7.7102,7.7983,8000.0],["2005-04-26",7.7983,7.8805,7.7219,7.7689,14300.0],["2005-04-27",7.7689,7.8511,7.7278,7.763,13500.0],["2005-04-28",7.6632,7.6984,7.487,7.487,17600.0],["2005-04-29",7.5516,7.7278,7.5105,7.5927,34900.0],["2005-05-02",7.7102,7.7513,7.6221,7.7278,26400.0],["2005-05-03",7.7395,7.7454,7.6103,7.6103,8300.0],["2005-05-04",7.6397,7.8452,7.6397,7.8335,16300.0],["2005-05-05",7.8687,7.8922,7.6984,7.7454,18200.0],["2005-05-06",7.8511,7.857,7.4812,7.5399,39100.0],["2005-05-09",7.5986,7.6397,7.534,7.6338,20800.0],["2005-05-10",7.4812,7.6691,7.4812,7.6397,22600.0],["2005-05-11",7.7395,7.7395,7.5046,7.628,30000.0],["2005-05-12",7.5046,7.628,7.3402,7.3402,24300.0],["2005-05-13",7.534,7.581,7.3931,7.3931,48500.0],["2005-05-16",7.3402,7.3989,7.258,7.2756,27100.0],["2005-05-17",7.1934,7.2639,7.0877,7.1641,75100.0],["2005-05-18",7.2404,7.3167,7.1699,7.2698,33800.0],["2005-05-19",7.3989,7.534,7.3637,7.487,62800.0],["2005-05-20",7.5927,7.5927,7.3637,7.4048,23500.0],["2005-05-23",7.3696,7.4929,7.3402,7.4048,31400.0],["2005-05-24",7.3402,7.4048,7.258,7.2639,10600.0],["2005-05-25",7.2052,7.2639,7.1934,7.2052,24900.0],["2005-05-26",7.2932,7.3109,7.2463,7.258,15000.0],["2005-05-27",7.305,7.4577,7.2932,7.4283,17700.0],["2005-05-31",7.5164,7.5164,7.4224,7.4224,28500.0],["2005-06-01",7.4812,7.5164,7.4048,7.4988,15500.0],["2005-06-02",7.4283,7.5046,7.4048,7.4342,26900.0],["2005-06-03",7.3989,7.4342,7.2756,7.3226,15100.0],["2005-06-06",7.3285,7.5164,7.3285,7.44,14800.0],["2005-06-07",7.5164,7.6103,7.3637,7.3637,36400.0],["2005-06-08",7.4929,7.5869,7.4812,7.5575,23200.0],["2005-06-09",7.5457,7.5869,7.4988,7.5692,35000.0],["2005-06-10",7.5692,7.6867,7.4812,7.5046,40100.0],["2005-06-13",7.6867,7.7748,7.5575,7.7571,76900.0],["2005-06-14",7.8394,7.8805,7.5458,7.716,79100.0],["2005-06-15",7.581,7.8687,7.581,7.7806,49700.0],["2005-06-16",7.7043,7.8687,7.7043,7.857,63800.0],["2005-06-17",7.8805,7.8805,7.7219,7.8041,70400.0],["2005-06-20",7.8217,7.8217,7.6573,7.7102,18500.0],["2005-06-21",7.7043,7.8628,7.6338,7.8335,44800.0],["2005-06-22",7.8687,7.8981,7.7513,7.8922,22600.0],["2005-06-23",7.8217,7.8981,7.81,7.81,28100.0],["2005-06-24",7.8724,8.1578,7.8724,8.027,96500.0],["2005-06-27",8.2054,8.2054,7.92,7.9557,19300.0],["2005-06-28",7.9676,8.2054,7.9676,8.2054,21900.0],["2005-06-29",8.0924,8.2411,8.0627,8.2054,39300.0],["2005-06-30",8.2351,8.2351,8.1341,8.1876,41100.0],["2005-07-01",8.2113,8.247,8.1459,8.2054,23300.0],["2005-07-05",8.1816,8.5027,8.1816,8.473,40100.0],["2005-07-06",8.5978,9.0438,8.4908,8.8238,44000.0],["2005-07-07",8.6751,8.8297,8.6395,8.8,27700.0],["2005-07-08",8.6811,9.0081,8.6811,9.0081,49300.0],["2005-07-11",8.9189,8.9189,8.8,8.8416,27000.0],["2005-07-12",8.8059,8.9308,8.5503,8.8713,33000.0],["2005-07-13",8.8595,8.8713,8.7405,8.8178,26600.0],["2005-07-14",8.7346,8.8238,8.7108,8.7168,21900.0],["2005-07-15",8.6216,8.8951,8.6216,8.8654,22300.0],["2005-07-18",8.7941,8.8951,8.7822,8.8297,22300.0],["2005-07-19",8.9189,8.9249,8.8297,8.9189,20000.0],["2005-07-20",8.8297,9.0914,8.8297,9.0676,28700.0],["2005-07-21",9.0676,9.0676,8.907,8.9189,30200.0],["2005-07-22",8.9368,9.3054,8.9249,9.2519,31500.0],["2005-07-25",9.2459,9.2519,8.9665,9.0676,45200.0],["2005-07-26",9.0676,9.3946,9.0319,9.3292,23600.0],["2005-07-27",9.4541,9.4541,8.9486,9.0497,26600.0],["2005-07-28",9.0259,9.2519,9.0259,9.2519,11100.0],["2005-07-29",9.1092,9.5849,9.1092,9.3946,28500.0],["2005-08-01",9.5135,9.5135,9.2876,9.3827,35300.0],["2005-08-02",9.3173,9.5135,9.3173,9.5135,28000.0],["2005-08-03",9.4838,9.4838,9.1865,9.4243,25000.0],["2005-08-04",9.4005,9.5016,9.24,9.353,26100.0],["2005-08-05",9.2638,9.5076,8.8357,9.0676,87900.0],["2005-08-08",8.9724,9.02,8.4908,8.6573,118300.0],["2005-08-09",8.693,8.9605,8.5741,8.9189,90900.0],["2005-08-10",8.9605,9.014,8.8,8.9368,30600.0],["2005-08-11",8.9189,9.2162,8.9011,9.1508,43100.0],["2005-08-12",9.1211,9.2103,8.9189,8.9189,38100.0],["2005-08-15",9.0081,9.5076,8.8119,9.3768,38800.0],["2005-08-16",9.3411,9.3708,8.9903,9.0676,15400.0],["2005-08-17",9.014,9.2103,8.9189,9.1984,31600.0],["2005-08-18",9.1449,9.1865,8.9189,8.9308,36300.0],["2005-08-19",9.014,9.0676,8.794,8.8892,30600.0],["2005-08-22",9.0141,9.0378,8.8297,8.913,29100.0],["2005-08-23",8.9368,9.0497,8.6216,8.6216,31500.0],["2005-08-24",8.6216,8.8773,8.6038,8.7405,48100.0],["2005-08-25",8.7584,9.0854,8.7584,8.9843,52900.0],["2005-08-26",8.9724,9.0913,8.6751,8.7286,57000.0],["2005-08-29",8.7286,8.7941,8.687,8.7941,14300.0],["2005-08-30",8.7941,8.8357,8.6335,8.7049,13200.0],["2005-08-31",8.7049,8.913,8.6811,8.8892,13700.0],["2005-09-01",8.8,8.9724,8.8,8.8713,19700.0],["2005-09-02",8.7762,8.9665,8.7762,8.8892,12200.0],["2005-09-06",8.9962,9.0795,8.8119,8.9308,17900.0],["2005-09-07",8.9605,8.9962,8.9011,8.9962,12500.0],["2005-09-08",8.9189,9.0795,8.907,9.0378,12800.0],["2005-09-09",9.0557,9.0914,8.9249,8.9486,29200.0],["2005-09-12",9.0438,9.0438,8.907,8.9189,31400.0],["2005-09-13",8.9011,8.9903,8.9011,8.913,16500.0],["2005-09-14",8.8119,8.9784,8.687,8.7049,25500.0],["2005-09-15",8.8297,8.8297,8.7405,8.8238,13800.0],["2005-09-16",8.8951,8.9724,8.8119,8.9189,68700.0],["2005-09-19",8.9189,8.9189,8.8535,8.9189,15300.0],["2005-09-20",8.8892,8.9427,8.8832,8.8832,22200.0],["2005-09-21",8.7881,8.9368,8.7405,8.7524,21500.0],["2005-09-22",8.7822,8.9486,8.6989,8.8059,29700.0],["2005-09-23",8.7941,8.9724,8.7881,8.907,19200.0],["2005-09-26",8.9784,9.0676,8.8595,8.9249,29600.0],["2005-09-27",8.9843,9.0795,8.9427,9.0557,12600.0],["2005-09-28",9.1211,9.2162,9.0557,9.1567,31600.0],["2005-09-29",9.1032,9.3351,9.1032,9.3113,14600.0],["2005-09-30",9.3411,9.4362,9.2995,9.3946,20100.0],["2005-10-03",9.3649,9.4838,9.347,9.3768,48300.0],["2005-10-04",9.5961,9.5961,9.4158,9.4459,44100.0],["2005-10-05",9.4639,9.4939,9.3617,9.3737,29400.0],["2005-10-06",9.3016,9.56,9.3016,9.524,57500.0],["2005-10-07",9.548,9.554,9.4038,9.4398,31500.0],["2005-10-10",9.3437,9.578,9.3257,9.4999,38200.0],["2005-10-11",9.518,9.542,9.4639,9.4639,42700.0],["2005-10-12",9.4158,9.6141,9.4158,9.566,74700.0],["2005-10-13",9.6141,9.6141,9.4699,9.5841,108900.0],["2005-10-14",9.6141,9.8605,9.5901,9.7884,184500.0],["2005-10-17",9.8244,9.9566,9.7042,9.9566,87300.0],["2005-10-18",10.1849,10.1849,9.8605,9.9866,65700.0],["2005-10-19",9.9085,10.197,9.56,10.1909,81200.0],["2005-10-20",10.1909,10.209,9.7343,9.8965,39600.0],["2005-10-21",9.9205,10.3592,9.8725,10.2751,48500.0],["2005-10-24",10.4133,10.4133,9.9446,10.1068,46700.0],["2005-10-25",10.0708,10.0888,9.6802,9.7703,27700.0],["2005-10-26",9.7343,9.9206,9.6381,9.8665,37100.0],["2005-10-27",9.8244,9.8665,9.56,9.566,29200.0],["2005-10-28",9.554,9.8845,9.554,9.8845,46600.0],["2005-10-31",9.9145,9.9145,9.572,9.6862,25100.0],["2005-11-01",9.554,10.0527,9.554,9.8965,57300.0],["2005-11-02",10.0407,10.215,10.0407,10.215,19400.0],["2005-11-03",10.2751,10.3652,10.1248,10.221,28100.0],["2005-11-04",10.209,10.215,10.0948,10.1609,13800.0],["2005-11-07",10.215,10.3532,10.1309,10.245,24400.0],["2005-11-08",10.2691,10.3352,10.1609,10.3292,5700.0],["2005-11-09",10.3652,10.3652,10.1909,10.257,9800.0],["2005-11-10",10.2751,10.4013,9.8665,10.3352,42900.0],["2005-11-11",10.2931,10.3652,10.1609,10.215,18600.0],["2005-11-14",10.227,10.227,10.0047,10.0588,16900.0],["2005-11-15",10.0227,10.245,9.9566,10.0167,44500.0],["2005-11-16",9.9566,10.1008,9.9566,10.0948,29200.0],["2005-11-17",10.245,10.2751,10.0227,10.239,33200.0],["2005-11-18",10.4073,10.4794,10.1909,10.3952,39300.0],["2005-11-21",10.4253,10.5034,10.1789,10.245,20000.0],["2005-11-22",10.215,10.215,10.0588,10.0588,14900.0],["2005-11-23",10.1068,10.203,9.7643,9.8905,32900.0],["2005-11-25",9.9686,9.9746,9.7042,9.8124,11800.0],["2005-11-28",8.893,9.8545,8.893,9.7463,40500.0],["2005-11-29",9.7823,10.1188,9.6502,9.9686,30800.0],["2005-11-30",10.0107,10.1188,9.9746,10.1188,23600.0],["2005-12-01",10.1669,10.3892,9.8124,10.215,56200.0],["2005-12-02",10.1249,10.1489,10.0107,10.1188,23700.0],["2005-12-05",10.197,10.197,9.8004,9.8605,17100.0],["2005-12-06",9.9145,10.1369,9.8364,9.9927,18800.0],["2005-12-07",9.8484,10.233,9.8484,10.1489,25200.0],["2005-12-08",10.2991,10.2991,9.9686,10.1128,37800.0],["2005-12-09",10.3051,10.3051,10.1369,10.245,41000.0],["2005-12-12",10.203,10.2691,9.9927,10.1068,39100.0],["2005-12-13",10.1609,10.209,9.9145,9.9866,20800.0],["2005-12-14",9.9866,10.0648,9.7944,9.8364,39800.0],["2005-12-15",9.8004,9.8304,9.7102,9.8004,27400.0],["2005-12-16",9.8725,9.8725,9.6622,9.7042,85900.0],["2005-12-19",9.3617,9.6982,9.3617,9.518,32400.0],["2005-12-20",9.4939,9.6081,9.4699,9.548,16600.0],["2005-12-21",9.6441,9.6742,9.5841,9.6021,18200.0],["2005-12-22",9.6682,9.7583,9.53,9.6201,35400.0],["2005-12-23",9.6381,9.6862,9.4338,9.4459,15400.0],["2005-12-27",9.6441,9.6862,9.4459,9.4459,13700.0],["2005-12-28",9.548,9.6321,9.3918,9.4759,11300.0],["2005-12-29",9.4338,9.542,9.3437,9.3437,43400.0],["2005-12-30",9.3617,9.512,9.3617,9.4038,40200.0],["2006-01-03",9.4639,9.4699,9.1334,9.4459,29500.0],["2006-01-04",9.4489,9.6068,9.4246,9.5946,21300.0],["2006-01-05",9.6432,9.6432,9.3153,9.4367,36400.0],["2006-01-06",9.5643,9.6311,9.2849,9.5764,37100.0],["2006-01-09",9.7222,9.7222,9.4185,9.5461,28700.0],["2006-01-10",9.4367,9.8558,9.4367,9.795,29200.0],["2006-01-11",9.8679,9.9043,9.7404,9.8315,24200.0],["2006-01-12",9.6857,9.789,9.5521,9.6432,48800.0],["2006-01-13",9.8011,9.8436,9.625,9.8436,28000.0],["2006-01-17",9.7464,9.8558,9.6736,9.7464,27600.0],["2006-01-18",9.8254,9.8254,9.6432,9.6979,20200.0],["2006-01-19",9.8072,9.8072,9.4793,9.6371,13600.0],["2006-01-20",9.795,9.795,9.5339,9.5886,35700.0],["2006-01-23",9.4185,9.6979,9.2971,9.6129,46200.0],["2006-01-24",9.71,9.7647,9.6614,9.7404,31800.0],["2006-01-25",9.5946,9.71,9.4732,9.6129,34300.0],["2006-01-26",9.5339,9.7161,9.2667,9.7039,40500.0],["2006-01-27",9.7161,9.795,9.5278,9.7707,23300.0],["2006-01-30",9.6311,9.8375,9.5703,9.7161,20900.0],["2006-01-31",9.8254,9.8618,9.6007,9.7707,45700.0],["2006-02-01",9.7039,9.8315,9.54,9.6675,51600.0],["2006-02-02",9.5825,10.2565,9.4732,9.88,50500.0],["2006-02-03",9.8436,9.9529,9.4975,9.4975,31800.0],["2006-02-06",9.5035,9.7161,9.4914,9.5643,23400.0],["2006-02-07",9.5703,9.6857,9.3274,9.4003,27300.0],["2006-02-08",9.4246,9.4428,9.2667,9.291,10000.0],["2006-02-09",9.5643,9.5643,9.206,9.2485,42200.0],["2006-02-10",9.3821,9.4125,9.1635,9.2849,55300.0],["2006-02-13",9.2849,9.3578,9.2364,9.3032,44200.0],["2006-02-14",9.3882,9.4671,9.3214,9.4185,56300.0],["2006-02-15",9.4125,9.8132,9.4125,9.7768,94300.0],["2006-02-16",9.7161,10.1837,9.54,10.1776,34700.0],["2006-02-17",10.2565,10.4326,10.1412,10.4266,42200.0],["2006-02-21",10.3173,10.3537,10.0804,10.3233,34500.0],["2006-02-22",10.2748,10.4387,10.1776,10.2687,42600.0],["2006-02-23",10.2019,10.3294,10.1229,10.2322,20000.0],["2006-02-24",10.1776,10.1776,9.6857,9.9468,52000.0],["2006-02-27",9.9468,10.0319,9.7282,9.9894,33600.0],["2006-02-28",10.0197,10.1958,9.8557,10.0258,44500.0],["2006-03-01",10.0197,10.3233,10.0197,10.1837,29100.0],["2006-03-02",10.0561,10.1837,9.8011,9.8315,18600.0],["2006-03-03",9.8375,10.0015,9.7768,9.8072,40200.0],["2006-03-06",9.7404,10.2323,9.7039,9.7586,55600.0],["2006-03-07",9.7039,9.9104,9.7039,9.7768,27800.0],["2006-03-08",9.8497,10.1472,9.7768,9.9711,30100.0],["2006-03-09",9.9893,10.1047,9.8132,10.0136,38700.0],["2006-03-10",10.0197,10.1108,9.8679,10.1047,9500.0],["2006-03-13",10.1169,10.208,10.1169,10.1958,13900.0],["2006-03-14",10.208,10.4144,10.0197,10.4144,40100.0],["2006-03-15",10.4448,10.627,10.3598,10.5905,40600.0],["2006-03-16",10.5966,10.627,10.4144,10.5298,75300.0],["2006-03-17",10.5845,10.6148,10.3901,10.5662,152000.0],["2006-03-20",10.4812,10.5845,10.3416,10.548,34200.0],["2006-03-21",10.4387,10.5905,10.3233,10.4387,43900.0],["2006-03-22",10.3173,10.4934,10.3173,10.4448,16000.0],["2006-03-23",10.4509,10.6027,10.3233,10.4023,30100.0],["2006-03-24",10.4144,10.5419,10.378,10.4934,25500.0],["2006-03-27",10.4509,10.548,10.4266,10.4509,7500.0],["2006-03-28",10.4934,10.5602,10.3841,10.5237,19300.0],["2006-03-29",10.4994,10.7363,10.4994,10.6998,56400.0],["2006-03-30",10.7606,10.797,10.5298,10.797,22900.0],["2006-03-31",10.8517,10.8699,10.5541,10.8213,71500.0],["2006-04-03",10.8456,10.8456,10.627,10.6513,28200.0],["2006-04-04",10.6513,10.7181,10.5966,10.6513,23000.0],["2006-04-05",10.712,10.8395,10.6391,10.7727,23400.0],["2006-04-06",10.8677,10.8984,10.7758,10.8003,36500.0],["2006-04-07",10.8432,10.8984,10.7083,10.8187,40100.0],["2006-04-10",10.8125,10.8125,10.5796,10.6103,26400.0],["2006-04-11",10.6348,10.8616,10.549,10.6409,43400.0],["2006-04-12",10.6225,10.7819,10.5674,10.69,40400.0],["2006-04-13",10.7329,10.788,10.6287,10.6961,21500.0],["2006-04-17",10.7942,10.8922,10.7329,10.8922,34000.0],["2006-04-18",10.9351,10.9719,10.7451,10.9535,30400.0],["2006-04-19",10.8984,11.0332,10.8738,11.0332,21400.0],["2006-04-20",10.9413,10.9597,10.7513,10.8555,11900.0],["2006-04-21",11.0087,11.0087,10.8003,10.9719,27700.0],["2006-04-24",10.8984,10.9903,10.7758,10.9168,16400.0],["2006-04-25",10.8555,10.8984,10.7267,10.8861,24100.0],["2006-04-26",10.6961,10.9413,10.6961,10.8922,21200.0],["2006-04-27",10.7635,10.7635,10.5428,10.7267,26000.0],["2006-04-28",10.9474,11.64,10.7267,11.2477,115300.0],["2006-05-01",11.1987,11.3397,11.0761,11.3397,37000.0],["2006-05-02",11.3581,11.5113,11.1803,11.2661,10700.0],["2006-05-03",11.2845,11.3336,11.0026,11.0945,21400.0],["2006-05-04",11.0577,11.2723,11.0393,11.0884,9800.0],["2006-05-05",11.1497,11.6278,11.1497,11.3703,46100.0],["2006-05-08",11.2845,11.6094,11.1435,11.26,19000.0],["2006-05-09",11.2539,11.3274,11.1129,11.119,23600.0],["2006-05-10",11.0761,11.1803,10.788,10.8493,19100.0],["2006-05-11",10.9229,10.9229,10.3467,10.408,36300.0],["2006-05-12",10.3835,10.4019,10.0341,10.2119,29000.0],["2006-05-15",10.0893,10.4693,9.9299,9.9912,32300.0],["2006-05-16",10.0893,10.4632,9.8931,10.408,26900.0],["2006-05-17",10.2732,10.2915,9.9973,10.1015,16400.0],["2006-05-18",10.126,10.218,10.0709,10.1138,28900.0],["2006-05-19",9.9851,10.4632,9.9851,10.3344,27800.0],["2006-05-22",10.1935,10.5428,10.1935,10.4448,19700.0],["2006-05-23",10.5183,10.6041,10.4325,10.4754,15500.0],["2006-05-24",10.4448,10.5183,10.0709,10.4325,17300.0],["2006-05-25",10.598,10.7513,10.5428,10.7206,20500.0],["2006-05-26",10.7513,10.7696,10.4448,10.4754,16500.0],["2006-05-30",10.4815,10.4815,10.3712,10.4019,22800.0],["2006-05-31",10.4203,10.6532,10.4203,10.5858,36400.0],["2006-06-01",10.6103,10.7451,10.5367,10.7451,22200.0],["2006-06-02",10.8371,10.9351,10.549,10.8555,37100.0],["2006-06-05",10.8555,10.9413,10.408,10.4203,47300.0],["2006-06-06",10.4632,10.6409,10.4203,10.5674,18400.0],["2006-06-07",10.5612,10.7635,10.4754,10.4754,19700.0],["2006-06-08",10.5428,10.6532,10.3651,10.6103,28000.0],["2006-06-09",10.6348,10.7145,10.4877,10.5122,7700.0],["2006-06-12",10.4264,10.5367,10.3651,10.3896,32900.0],["2006-06-13",10.359,10.5306,10.359,10.4448,21400.0],["2006-06-14",10.3712,10.4386,10.0709,10.1199,22300.0],["2006-06-15",10.2364,10.549,10.2364,10.4264,40900.0],["2006-06-16",10.4019,10.5551,10.3896,10.457,166800.0],["2006-06-19",10.5061,10.6225,10.408,10.408,31000.0],["2006-06-20",10.3835,10.5183,10.3038,10.3038,45400.0],["2006-06-21",10.408,10.4693,10.2731,10.3651,54200.0],["2006-06-22",10.4448,10.4693,10.3283,10.3896,46900.0],["2006-06-23",10.3651,10.4509,10.1138,10.1444,53100.0],["2006-06-26",10.267,10.3651,10.1444,10.2486,24500.0],["2006-06-27",10.3222,10.4754,10.1322,10.1689,26000.0],["2006-06-28",10.2057,10.2731,10.1015,10.2119,20000.0],["2006-06-29",10.3038,10.5796,10.1812,10.5551,35500.0],["2006-06-30",10.6103,10.6103,10.4203,10.4203,75200.0],["2006-07-03",9.3464,10.6214,9.3464,10.6214,27300.0],["2006-07-05",10.5224,10.968,10.5224,10.9619,35000.0],["2006-07-06",11.0856,11.0856,10.9247,11.0671,13200.0],["2006-07-07",10.9371,11.1104,10.8009,10.8938,30500.0],["2006-07-10",10.9371,11.1228,10.869,11.0423,26100.0],["2006-07-11",10.999,11.1785,10.8752,11.1599,11500.0],["2006-07-12",11.0856,11.129,10.8319,10.8443,11900.0],["2006-07-13",10.7638,10.8319,10.4729,10.5224,20100.0],["2006-07-14",10.4605,10.541,10.2624,10.3491,20100.0],["2006-07-17",10.3986,10.4914,10.2996,10.3491,35000.0],["2006-07-18",10.4667,10.8257,10.3676,10.6524,16600.0],["2006-07-19",10.7019,10.9371,10.6338,10.8876,28700.0],["2006-07-20",11.0114,11.4508,10.5905,10.6524,15100.0],["2006-07-21",10.5843,10.6648,10.4357,10.5224,24200.0],["2006-07-24",10.64,10.8752,10.5038,10.8752,32700.0],["2006-07-25",10.8504,11.3085,10.8504,11.2218,42500.0],["2006-07-26",11.2032,11.2094,10.8133,11.0918,26600.0],["2006-07-27",11.1971,11.5499,11.1352,11.3766,23400.0],["2006-07-28",11.1847,11.3827,11.1166,11.3766,23500.0],["2006-07-31",11.4818,12.5959,11.4818,12.4102,180600.0],["2006-08-01",12.6702,12.6702,12.3112,12.6207,81000.0],["2006-08-02",12.6392,13.2396,12.6392,13.2087,99300.0],["2006-08-03",12.9982,13.153,12.7135,12.9859,50000.0],["2006-08-04",13.0601,13.1654,12.5959,12.7507,59300.0],["2006-08-07",12.8435,13.7286,12.7878,13.2396,64600.0],["2006-08-08",13.2149,13.6296,13.1777,13.4315,77800.0],["2006-08-09",13.3758,14.0443,13.3758,13.6915,98200.0],["2006-08-10",13.6172,14.1867,13.382,13.84,78900.0],["2006-08-11",13.7224,14.2052,13.6048,13.7843,41800.0],["2006-08-14",13.8091,14.3043,13.3077,14.1371,55400.0],["2006-08-15",14.1867,14.4776,14.1495,14.3785,37300.0],["2006-08-16",14.4528,14.5333,14.1928,14.2795,57700.0],["2006-08-17",14.2238,14.3538,13.9638,14.2176,78800.0],["2006-08-18",14.2857,14.329,14.069,14.2733,72200.0],["2006-08-21",14.2052,14.2362,14.0505,14.2238,41900.0],["2006-08-22",14.1928,14.2857,14.0629,14.2362,52300.0],["2006-08-23",14.1743,14.3476,14.1557,14.2485,49900.0],["2006-08-24",14.2362,14.2857,14.1186,14.2362,36800.0],["2006-08-25",14.2362,14.36,14.0629,14.3538,34300.0],["2006-08-28",14.3538,14.8366,14.3166,14.7932,84100.0],["2006-08-29",14.8489,15.437,14.7747,15.4122,77900.0],["2006-08-30",15.4555,15.5112,14.8613,15.4989,65000.0],["2006-08-31",15.4989,15.994,15.4989,15.8455,91400.0],["2006-09-01",15.7588,15.8702,15.2203,15.3317,281700.0],["2006-09-05",15.3503,15.864,15.3317,15.8393,169600.0],["2006-09-06",15.7836,16.1116,15.406,15.6536,103000.0],["2006-09-07",15.8888,15.9507,15.4679,15.536,107300.0],["2006-09-08",15.6722,15.7155,15.4803,15.6165,95300.0],["2006-09-11",15.7341,15.7526,15.3874,15.5669,82000.0],["2006-09-12",15.6103,15.7712,15.406,15.7031,71100.0],["2006-09-13",15.7093,16.3345,15.5793,16.3345,71600.0],["2006-09-14",16.2045,16.6006,16.0869,16.155,47300.0],["2006-09-15",16.2788,16.4768,16.0435,16.384,119800.0],["2006-09-18",16.6687,17.1082,16.4211,16.7554,111300.0],["2006-09-19",17.0215,17.0215,16.0992,16.4397,100200.0],["2006-09-20",16.6254,16.8296,16.483,16.6563,80400.0],["2006-09-21",16.582,16.8296,16.3592,16.4025,99600.0],["2006-09-22",16.2478,16.3159,15.7526,15.9198,75900.0],["2006-09-25",15.9816,16.2107,14.8675,16.0374,170000.0],["2006-09-26",16.0931,16.3283,15.4308,16.0931,88900.0],["2006-09-27",16.0993,16.6254,15.9383,16.5016,110800.0],["2006-09-28",16.4211,16.8049,16.4211,16.6873,61200.0],["2006-09-29",16.5759,16.8111,16.3283,16.3283,86900.0],["2006-10-02",16.1488,16.1859,15.7836,15.8702,60300.0],["2006-10-03",15.7588,16.4335,15.5979,16.4025,82000.0],["2006-10-04",16.4025,16.613,16.2726,16.5759,78000.0],["2006-10-05",16.5758,17.0215,16.4892,16.9101,106600.0],["2006-10-06",16.8977,16.9349,16.5882,16.5882,32600.0],["2006-10-09",16.5882,17.3,16.5573,17.1267,58500.0],["2006-10-10",17.3229,17.4287,16.9493,17.3976,77000.0],["2006-10-11",17.435,18.0078,17.3291,17.6653,136200.0],["2006-10-12",17.684,18.3378,17.6653,18.2693,124400.0],["2006-10-13",18.2071,18.4686,18.0825,18.2444,104400.0],["2006-10-16",18.1012,18.5184,17.902,18.1573,84500.0],["2006-10-17",18.2071,18.3316,17.7899,17.9954,251100.0],["2006-10-18",18.1884,18.3378,17.7463,18.288,107500.0],["2006-10-19",18.1635,18.4437,18.1386,18.4312,46900.0],["2006-10-20",18.4437,18.4437,17.9393,18.3005,40200.0],["2006-10-23",18.1448,18.3254,17.9954,18.3254,53800.0],["2006-10-24",18.3254,18.3503,17.9767,18.0576,35300.0],["2006-10-25",18.0327,18.2444,18.0327,18.0514,99000.0],["2006-10-26",18.288,18.288,18.0327,18.232,81200.0],["2006-10-27",18.1946,18.2943,17.8833,18.1884,66200.0],["2006-10-30",18.0576,18.0576,16.6379,17.6529,134600.0],["2006-10-31",17.5097,17.7774,17.3976,17.7089,48800.0],["2006-11-01",17.6653,17.6965,17.08,17.1547,68600.0],["2006-11-02",16.8123,17.7027,16.6566,17.2108,113700.0],["2006-11-03",17.2793,17.5284,17.2419,17.5097,85600.0],["2006-11-06",17.4972,17.6031,17.1983,17.491,89600.0],["2006-11-07",17.5284,17.5284,17.1112,17.1361,53300.0],["2006-11-08",17.0987,17.4972,16.8123,17.3727,54300.0],["2006-11-09",17.2917,17.5906,17.1921,17.5097,62000.0],["2006-11-10",17.5408,17.6404,17.2668,17.4412,40100.0],["2006-11-13",17.5346,17.5346,17.1236,17.2108,56000.0],["2006-11-14",17.2046,17.7837,16.9617,17.684,112300.0],["2006-11-15",17.7463,18.7862,17.7463,18.6616,154000.0],["2006-11-16",18.8298,18.9356,18.4437,18.8173,106400.0],["2006-11-17",18.7799,18.7799,18.1884,18.3129,67600.0],["2006-11-20",18.4561,18.7052,18.0576,18.1573,31300.0],["2006-11-21",18.1012,18.6492,17.9767,18.6056,49500.0],["2006-11-22",18.6803,18.7986,18.3192,18.4001,52500.0],["2006-11-24",18.3192,18.6429,17.9455,18.1822,33500.0],["2006-11-27",18.0888,18.1822,17.5284,17.6218,100200.0],["2006-11-28",17.6093,18.0576,17.5969,17.9829,191000.0],["2006-11-29",18.1822,18.5122,18.0888,18.2569,80800.0],["2006-11-30",18.1261,18.7052,18.0639,18.5371,142600.0],["2006-12-01",18.643,18.643,17.2544,17.4287,155200.0],["2006-12-04",17.6093,18.2942,17.5034,17.9455,163200.0],["2006-12-05",18.0825,18.618,17.7152,17.7338,111600.0],["2006-12-06",17.8086,18.2071,17.5346,17.7401,89500.0],["2006-12-07",17.8771,17.9518,17.4412,17.6591,58300.0],["2006-12-08",17.7276,18.1822,17.5719,17.9829,78400.0],["2006-12-11",18.0576,18.2133,17.9393,18.1946,199100.0],["2006-12-12",18.2258,18.2444,17.5844,17.8397,71200.0],["2006-12-13",17.8584,18.1199,17.7525,17.7774,67000.0],["2006-12-14",17.8895,18.5309,17.8397,18.4624,73800.0],["2006-12-15",18.4873,18.5246,18.0016,18.1635,102200.0],["2006-12-18",18.1697,18.1697,17.2668,17.4536,102300.0],["2006-12-19",17.3166,17.5969,16.6068,17.1485,166300.0],["2006-12-20",17.1174,17.4972,17.1174,17.3602,73100.0],["2006-12-21",17.3229,17.7899,17.3229,17.7338,103900.0],["2006-12-22",17.8521,18.0203,17.8272,17.9891,131700.0],["2006-12-26",17.821,18.1137,17.5782,17.821,72700.0],["2006-12-27",17.9144,18.2382,17.9144,18.2008,161200.0],["2006-12-28",18.2195,18.6803,18.1759,18.4126,179500.0],["2006-12-29",18.3316,18.6243,18.3316,18.5495,136500.0],["2007-01-03",18.5558,19.2843,18.5558,19.2034,254900.0],["2007-01-04",19.1784,19.8074,19.1037,19.5832,217300.0],["2007-01-05",19.5707,19.5832,19.2968,19.3528,127400.0],["2007-01-08",19.4338,20.2183,19.4338,20.1187,134400.0],["2007-01-09",20.1187,20.6355,19.7762,20.4736,150700.0],["2007-01-10",20.2993,20.7102,20.2993,20.6168,162900.0],["2007-01-11",20.7201,21.5086,20.7201,21.1894,152900.0],["2007-01-12",21.3396,21.5023,20.9829,21.3334,95000.0],["2007-01-16",21.4585,21.4585,20.8202,20.9579,119100.0],["2007-01-17",20.7889,21.2771,20.7576,20.9204,75500.0],["2007-01-18",20.9203,21.0643,20.5386,20.7952,57300.0],["2007-01-19",20.6638,20.9767,20.3947,20.7639,52200.0],["2007-01-22",20.8953,20.9579,20.4322,20.8077,93300.0],["2007-01-23",20.67,21.1957,20.67,21.1957,54800.0],["2007-01-24",21.1769,21.4272,21.1394,21.2771,71000.0],["2007-01-25",21.3396,21.5274,21.1769,21.3083,57700.0],["2007-01-26",21.2771,21.446,21.008,21.3772,67400.0],["2007-01-29",21.3647,22.3034,21.3647,22.1031,138800.0],["2007-01-30",22.1344,23.0981,21.9341,23.0355,154700.0],["2007-01-31",23.1044,23.1482,22.8603,22.9166,105100.0],["2007-02-01",22.8666,25.0819,22.8666,25.0318,261300.0],["2007-02-02",25.0256,25.5137,24.0931,25.5012,183300.0],["2007-02-05",25.5137,25.5137,24.6438,25.0131,137500.0],["2007-02-06",24.9442,25.2008,24.6751,25.0131,114200.0],["2007-02-07",24.988,25.182,24.8754,25.0318,81600.0],["2007-02-08",24.8003,26.2834,24.7565,26.2333,236400.0],["2007-02-09",26.2646,26.371,25.2821,25.5825,173000.0],["2007-02-12",25.57,26.1332,25.57,25.9705,162200.0],["2007-02-13",25.9705,26.2709,25.8328,26.1395,148600.0],["2007-02-14",26.1082,26.5462,25.9705,26.1019,90500.0],["2007-02-15",26.177,26.2834,25.9893,26.1332,56300.0],["2007-02-16",26.1332,26.6589,26.0581,26.6526,103800.0],["2007-02-20",26.6714,26.734,26.2584,26.4962,136600.0],["2007-02-21",26.4336,26.4336,26.0581,26.2646,70600.0],["2007-02-22",26.2396,26.4336,25.9705,26.4148,96200.0],["2007-02-23",26.4336,26.5901,26.1019,26.1082,88600.0],["2007-02-26",26.0269,26.127,25.1382,25.9267,99600.0],["2007-02-27",25.4136,25.7077,21.5524,23.774,405600.0],["2007-02-28",23.7364,24.3309,22.9604,23.8929,237600.0],["2007-03-01",23.3609,23.8366,22.585,23.3109,138300.0],["2007-03-02",23.1857,23.4736,22.6663,22.6976,102600.0],["2007-03-05",22.2595,22.4911,21.6776,22.197,150600.0],["2007-03-06",22.5412,23.3797,22.0843,22.7602,69300.0],["2007-03-07",22.5412,22.9041,22.2158,22.7414,97900.0],["2007-03-08",23.0606,23.7489,22.8603,23.5487,108400.0],["2007-03-09",23.8303,24.0994,23.5988,23.8804,73300.0],["2007-03-12",23.7865,23.8428,23.436,23.6738,58000.0],["2007-03-13",23.5362,23.9742,22.8916,23.023,96600.0],["2007-03-14",22.9354,23.5237,22.9354,23.3234,86300.0],["2007-03-15",23.2671,23.2921,23.1169,23.2546,69200.0],["2007-03-16",23.217,24.1369,23.217,23.7489,172500.0],["2007-03-19",23.968,24.1307,23.9054,24.0493,73200.0],["2007-03-20",24.1057,24.406,23.9242,24.381,74500.0],["2007-03-21",24.4874,25.4386,24.4874,25.182,92800.0],["2007-03-22",25.3197,25.8579,24.8378,25.8579,121000.0],["2007-03-23",25.7077,26.2396,25.4449,25.9455,82100.0],["2007-03-26",26.0268,26.3022,25.9267,26.3022,65300.0],["2007-03-27",26.2834,26.2834,25.9079,26.1645,65400.0],["2007-03-28",25.8829,26.1082,25.6013,25.6889,63000.0],["2007-03-29",25.8516,26.4586,25.4136,25.7327,64100.0],["2007-03-30",25.8516,26.0268,25.182,25.5575,67100.0],["2007-04-02",25.6576,25.9267,25.0631,25.8203,130200.0],["2007-04-03",25.8766,26.4273,25.7202,25.9079,169300.0],["2007-04-04",25.9643,26.2646,25.6701,25.7202,82000.0],["2007-04-05",25.6701,26.1019,25.6701,26.0644,49700.0],["2007-04-09",26.0456,26.2709,25.4448,25.4448,59000.0],["2007-04-10",25.448,25.9004,25.2783,25.4794,73600.0],["2007-04-11",25.5359,25.8753,25.027,25.4731,111400.0],["2007-04-12",25.36,25.6742,25.2909,25.5171,53800.0],["2007-04-13",25.4794,25.7182,24.9265,25.7182,36200.0],["2007-04-16",25.2029,25.5045,25.0081,25.2972,70300.0],["2007-04-17",25.3223,25.4606,24.7945,25.2218,79700.0],["2007-04-18",25.0961,25.4606,24.5558,24.5809,59700.0],["2007-04-19",24.3233,24.6626,24.0216,24.4049,66100.0],["2007-04-20",24.317,24.8699,24.317,24.8574,117400.0],["2007-04-23",24.8196,25.3977,24.4363,24.9704,84300.0],["2007-04-24",24.7003,24.8448,22.4633,22.721,201500.0],["2007-04-25",23.0351,24.7568,23.0163,24.317,136900.0],["2007-04-26",24.141,24.141,23.3053,23.9023,60700.0],["2007-04-27",23.8771,24.2416,23.6132,23.7766,53800.0],["2007-04-30",23.5881,23.7703,22.4759,22.5953,90100.0],["2007-05-01",22.6519,23.0854,21.879,22.2371,151000.0],["2007-05-02",22.2937,22.7838,22.1555,22.212,98700.0],["2007-05-03",22.4005,22.9032,22.3628,22.7021,93900.0],["2007-05-04",22.6204,23.3053,22.6204,23.1608,97600.0],["2007-05-07",21.9481,23.0666,21.3637,22.5639,152500.0],["2007-05-08",22.3314,22.5262,21.835,22.0235,142200.0],["2007-05-09",22.1617,22.1932,21.9293,21.9858,120000.0],["2007-05-10",21.9293,21.9858,21.4266,21.6842,140000.0],["2007-05-11",21.9041,22.5199,21.7407,22.1617,60300.0],["2007-05-14",22.0989,22.5073,22.0863,22.4005,99600.0],["2007-05-15",22.2497,22.8592,22.1429,22.2057,106200.0],["2007-05-16",22.1492,23.0414,21.8601,23.0226,84900.0],["2007-05-17",22.8906,23.2488,22.4005,22.4508,92100.0],["2007-05-18",22.5513,22.6142,22.0235,22.5513,56500.0],["2007-05-21",22.2057,22.5199,22.2057,22.4256,47200.0],["2007-05-22",22.5513,22.8906,22.1932,22.8089,59900.0],["2007-05-23",22.8027,22.8027,21.9733,22.1178,63800.0],["2007-05-24",22.1429,22.1429,21.2129,21.8287,78400.0],["2007-05-25",21.835,21.8916,21.4517,21.7156,32500.0],["2007-05-29",21.7533,22.2874,21.5837,22.2371,44400.0],["2007-05-30",22.0235,22.8781,21.6779,22.7147,132500.0],["2007-05-31",22.8278,22.8466,22.0486,22.4256,102500.0],["2007-06-01",22.5765,22.8466,22.4633,22.7273,40900.0],["2007-06-04",22.5702,22.9095,22.4634,22.8152,75800.0],["2007-06-05",22.7021,22.8278,22.3503,22.6142,74200.0],["2007-06-06",22.4382,22.5702,21.5208,21.9167,44600.0],["2007-06-07",21.8539,22.4508,21.5774,21.7282,94100.0],["2007-06-08",21.5271,21.8727,21.4391,21.8413,92500.0],["2007-06-11",21.7345,22.5136,21.7345,22.1932,44900.0],["2007-06-12",22.0235,22.4885,21.9104,22.0047,92500.0],["2007-06-13",22.0109,22.8655,21.8601,22.5827,63100.0],["2007-06-14",22.6456,22.9346,22.2623,22.2874,33000.0],["2007-06-15",22.8027,22.8341,22.2434,22.4571,95600.0],["2007-06-18",22.4696,22.4696,22.0235,22.1555,24400.0],["2007-06-19",22.0172,22.3251,21.8476,21.8601,73400.0],["2007-06-20",21.9795,22.2309,21.0684,21.1438,64800.0],["2007-06-21",20.9365,21.4077,20.5532,21.3323,55900.0],["2007-06-22",21.3323,21.5585,20.704,20.704,291200.0],["2007-06-25",20.3961,21.9481,20.3521,21.3386,117000.0],["2007-06-26",21.5334,22.168,21.0936,21.3323,140400.0],["2007-06-27",21.1941,21.7533,20.9051,21.6528,55300.0],["2007-06-28",21.6968,21.6968,21.3449,21.5648,108200.0],["2007-06-29",21.6654,22.5953,21.3512,21.6465,97500.0],["2007-07-02",21.791,22.0801,21.3072,21.5334,92200.0],["2007-07-03",21.5271,22.5073,21.4643,22.4194,62400.0],["2007-07-05",22.4131,22.4131,21.5523,21.6465,77300.0],["2007-07-06",21.5962,21.7533,21.4894,21.4957,46900.0],["2007-07-09",21.4894,21.5962,21.2444,21.3386,82900.0],["2007-07-10",21.8216,21.8216,20.8177,20.8619,74600.0],["2007-07-11",20.8114,21.3039,20.7861,21.1271,67300.0],["2007-07-12",21.3039,21.5565,20.8303,21.4617,70600.0],["2007-07-13",21.3165,21.4681,21.0008,21.4302,41400.0],["2007-07-16",21.3039,21.3165,20.7356,21.0387,45900.0],["2007-07-17",21.045,21.4428,20.9819,21.0703,57100.0],["2007-07-18",20.9945,21.0766,20.3189,20.6851,79300.0],["2007-07-19",20.7861,20.925,20.4389,20.8745,59100.0],["2007-07-20",20.8303,20.8556,20.401,20.4641,69000.0],["2007-07-23",20.5146,20.6914,20.1737,20.1863,113400.0],["2007-07-24",19.9527,20.1863,19.4412,19.6243,107600.0],["2007-07-25",19.7317,19.8769,19.2202,19.6306,87300.0],["2007-07-26",19.2834,19.2834,18.311,18.6078,117600.0],["2007-07-27",18.5888,18.7467,18.1721,18.4688,111400.0],["2007-07-30",18.4625,18.5446,17.7932,18.4057,127300.0],["2007-07-31",18.633,19.0497,18.4815,18.4941,129800.0],["2007-08-01",18.4436,19.6875,18.0963,19.2455,127200.0],["2007-08-02",19.4791,19.6685,18.7088,19.0434,87700.0],["2007-08-03",19.3781,21.6954,19.3781,20.1484,205100.0],["2007-08-06",20.401,20.401,18.7467,20.0095,211000.0],["2007-08-07",19.8579,20.3063,18.7719,19.5486,234000.0],["2007-08-08",19.6875,20.0474,15.7916,17.7427,511600.0],["2007-08-09",17.2692,18.1279,15.8485,15.9369,368200.0],["2007-08-10",16.1074,19.8327,13.6259,19.7317,308600.0],["2007-08-13",19.8895,20.6409,18.8793,19.9527,187100.0],["2007-08-14",19.9842,20.4894,19.2076,19.5044,113200.0],["2007-08-15",19.5359,20.0032,18.6204,19.6938,163900.0],["2007-08-16",19.5233,20.2999,18.9171,19.9148,110800.0],["2007-08-17",21.3481,21.3481,19.5044,19.7948,128100.0],["2007-08-20",20.1042,20.1042,18.974,19.4602,80500.0],["2007-08-21",19.5296,20.0284,19.1445,19.6433,55000.0],["2007-08-22",19.8769,19.9527,18.955,19.5044,63800.0],["2007-08-23",19.1002,19.7317,19.0876,19.1508,103000.0],["2007-08-24",19.1445,19.637,18.8856,19.498,63100.0],["2007-08-27",19.3591,19.5991,18.9235,19.1318,83600.0],["2007-08-28",19.0434,19.2707,18.3741,18.3741,72900.0],["2007-08-29",18.4562,19.4728,18.4562,19.4538,86000.0],["2007-08-30",19.195,19.4475,18.412,18.8856,65900.0],["2007-08-31",19.1445,19.176,18.7214,19.0119,81800.0],["2007-09-04",18.9677,19.0371,18.6014,18.7593,111200.0],["2007-09-05",18.6267,18.8414,18.0647,18.0647,140200.0],["2007-09-06",18.1594,18.6393,18.0205,18.1026,71100.0],["2007-09-07",17.9953,18.311,17.8627,18.0016,50000.0],["2007-09-10",18.1531,18.1973,17.5533,17.7743,67500.0],["2007-09-11",17.8753,18.3678,17.8374,18.2857,45300.0],["2007-09-12",18.1784,18.8098,17.7238,17.9448,84200.0],["2007-09-13",18.0332,18.0774,17.2881,17.2944,120300.0],["2007-09-14",17.2123,17.4018,16.4673,16.9724,160000.0],["2007-09-17",16.9029,17.1681,16.6377,16.9282,73200.0],["2007-09-18",17.0545,18.311,16.8524,18.2415,116000.0],["2007-09-19",18.2352,19.1003,18.0458,19.075,148600.0],["2007-09-20",19.0182,19.2328,18.5951,18.6835,54000.0],["2007-09-21",18.8477,19.0119,18.3678,18.9992,175700.0],["2007-09-24",18.955,19.1571,18.21,18.6835,48900.0],["2007-09-25",18.5257,18.9171,18.1531,18.854,46500.0],["2007-09-26",18.9424,19.1003,18.4625,18.7909,37800.0],["2007-09-27",18.8351,18.8351,18.5888,18.753,43000.0],["2007-09-28",18.7025,18.7151,17.8059,18.0963,87200.0],["2007-10-01",18.0521,18.3236,17.8879,18.1594,126800.0],["2007-10-02",18.1468,18.9929,18.0458,18.955,80200.0],["2007-10-03",18.8098,19.0813,17.989,17.989,71800.0],["2007-10-04",18.0205,18.4688,18.0205,18.2984,34100.0],["2007-10-05",18.4688,18.6267,18.1973,18.4373,93000.0],["2007-10-08",18.3615,18.3615,17.6985,17.8437,71900.0],["2007-10-09",17.8564,18.0584,17.648,17.7806,52800.0],["2007-10-10",17.7806,17.8059,17.4333,17.7301,92000.0],["2007-10-11",17.8539,18.1525,17.5364,17.7841,58200.0],["2007-10-12",17.7396,17.9429,17.5935,17.6698,31000.0],["2007-10-15",17.5999,17.657,16.6662,17.0346,113000.0],["2007-10-16",16.9901,17.1299,16.5646,16.9965,85100.0],["2007-10-17",17.1807,17.4856,16.5138,17.2379,41100.0],["2007-10-18",17.2506,17.276,16.9647,17.2379,44000.0],["2007-10-19",17.2188,17.2188,16.4884,16.4947,55200.0],["2007-10-22",16.463,17.276,16.2597,17.0918,68200.0],["2007-10-23",17.2442,17.3204,16.9076,17.2569,74500.0],["2007-10-24",17.1108,17.53,16.482,17.4665,69300.0],["2007-10-25",17.4665,18.0889,17.3331,17.8349,87600.0],["2007-10-26",17.873,18.0826,17.5808,18.0127,57000.0],["2007-10-29",18.0953,18.1016,17.3458,17.8603,71100.0],["2007-10-30",17.8158,17.9365,17.3014,17.4792,27400.0],["2007-10-31",17.5173,17.7968,17.1045,17.6253,55500.0],["2007-11-01",17.4157,17.4157,16.2597,16.3105,106300.0],["2007-11-02",16.463,17.0981,16.3423,16.8568,83300.0],["2007-11-05",16.6345,16.6789,16.1581,16.228,101700.0],["2007-11-06",16.2216,16.2216,14.8942,15.3197,152400.0],["2007-11-07",15.1609,15.2435,14.6782,14.9323,98300.0],["2007-11-08",15.0974,15.1546,14.5829,14.9069,113100.0],["2007-11-09",14.6719,14.8052,14.2844,14.3797,97900.0],["2007-11-12",14.4114,14.8243,13.8779,13.9097,138900.0],["2007-11-13",14.0875,14.7989,14.0748,14.7798,86300.0],["2007-11-14",14.9259,14.9259,14.1066,14.3987,62600.0],["2007-11-15",14.4305,14.494,13.8081,14.0558,82000.0],["2007-11-16",14.0875,14.2781,13.7827,14.0177,53800.0],["2007-11-19",13.8906,13.8906,13.1729,13.427,103500.0],["2007-11-20",13.446,13.6112,12.9887,13.3317,83500.0],["2007-11-21",13.2809,13.554,12.9697,13.3825,87100.0],["2007-11-23",13.4714,13.4714,12.9887,13.319,18900.0],["2007-11-26",13.2809,13.3889,13.0903,13.2301,61700.0],["2007-11-27",13.2936,13.427,13.0903,13.3381,62200.0],["2007-11-28",13.4714,13.8525,13.2936,13.8335,102200.0],["2007-11-29",14.1129,15.2435,14.1129,14.3987,129600.0],["2007-11-30",14.6337,15.18,14.6337,15.1101,149500.0],["2007-12-03",15.8088,15.9422,15.18,15.5928,127300.0],["2007-12-04",15.4785,15.904,15.2054,15.5611,68700.0],["2007-12-05",15.7453,16.0628,15.7326,16.0247,46200.0],["2007-12-06",16.0374,16.2153,15.7643,16.12,93700.0],["2007-12-07",16.1962,16.2788,15.7262,15.7961,62100.0],["2007-12-10",15.8024,15.9549,15.5357,15.6246,67600.0],["2007-12-11",15.6182,15.9993,15.5293,15.5801,74200.0],["2007-12-12",16.0501,16.0946,15.0784,15.3769,82200.0],["2007-12-13",15.2371,15.5801,14.9005,15.4594,40000.0],["2007-12-14",15.2816,15.6246,14.6528,15.2498,110800.0],["2007-12-17",15.1292,15.2879,15.0212,15.2308,50800.0],["2007-12-18",15.3896,15.9231,15.0212,15.9231,237800.0],["2007-12-19",15.8723,16.3614,15.6627,16.2026,89400.0],["2007-12-20",16.3804,16.3804,15.7643,16.0819,68700.0],["2007-12-21",16.3486,16.825,15.9231,16.2978,157500.0],["2007-12-24",16.4249,16.9139,16.3931,16.6853,24000.0],["2007-12-26",16.6281,17.0537,16.3931,16.9139,54600.0],["2007-12-27",16.9139,16.9139,16.0819,16.1454,55400.0],["2007-12-28",16.1962,17.3331,16.1962,16.2788,72200.0],["2007-12-31",16.1772,16.3613,15.5166,16.1263,74000.0],["2008-01-02",16.0692,16.8059,15.9485,16.2597,88900.0],["2008-01-03",16.2597,16.3296,15.4594,15.5484,68200.0],["2008-01-04",15.3515,15.5166,14.7989,15.0402,63800.0],["2008-01-07",15.1419,16.6408,15.0148,16.1073,71600.0],["2008-01-08",16.1518,16.8314,15.0784,15.1038,90000.0],["2008-01-09",15.0783,17.2124,14.6973,17.0028,121300.0],["2008-01-10",16.8399,16.9485,16.0282,16.335,97400.0],["2008-01-11",16.3925,16.891,16.2583,16.4436,101800.0],["2008-01-14",16.5842,16.923,16.2967,16.3158,132100.0],["2008-01-15",16.0602,16.3542,15.894,15.9771,105700.0],["2008-01-16",15.9004,16.7248,15.7982,16.2327,73500.0],["2008-01-17",16.2327,16.4628,14.961,15.4595,205800.0],["2008-01-18",15.3636,15.9835,14.5647,14.7565,184400.0],["2008-01-22",14.5328,15.0185,13.4719,14.8843,179400.0],["2008-01-23",14.1877,15.2997,14.1429,15.0121,83100.0],["2008-01-24",15.1271,15.3316,14.5264,14.5264,97800.0],["2008-01-25",14.7245,14.8843,13.8873,14.111,48400.0],["2008-01-28",14.111,14.5583,13.8234,14.4944,88400.0],["2008-01-29",14.3538,14.5328,13.6636,13.7787,168200.0],["2008-01-30",14.0854,14.7181,13.9384,14.0854,227700.0],["2008-01-31",14.0599,15.1335,13.8937,14.8843,192600.0],["2008-02-01",15.0185,15.2549,14.4689,15.076,192700.0],["2008-02-04",15.0952,15.517,15.0888,15.1974,137000.0],["2008-02-05",14.8715,15.2997,14.5903,14.7948,139900.0],["2008-02-06",14.8843,15.6448,14.6798,15.1335,152400.0],["2008-02-07",14.782,15.5425,14.7309,15.2677,132400.0],["2008-02-08",15.2294,15.3125,14.9418,15.1719,125700.0],["2008-02-11",15.223,15.6192,15.1143,15.4403,99500.0],["2008-02-12",15.5106,15.7215,15.4467,15.517,123300.0],["2008-02-13",15.6384,16.1177,15.5553,16.1113,136100.0],["2008-02-14",16.1177,16.2583,15.2102,15.37,116100.0],["2008-02-15",15.2549,15.6001,15.0824,15.5042,105000.0],["2008-02-19",15.7406,15.7662,15.4403,15.5361,66500.0],["2008-02-20",15.3955,15.779,15.3955,15.632,114500.0],["2008-02-21",15.7407,15.8685,15.338,15.4339,113700.0],["2008-02-22",15.4467,15.6128,15.1399,15.4339,81800.0],["2008-02-25",15.4339,15.4339,14.9674,15.2997,138200.0],["2008-02-26",15.2869,15.8429,14.8971,15.5937,61200.0],["2008-02-27",15.4722,15.7726,15.3125,15.4595,40200.0],["2008-02-28",15.3892,15.7343,15.3572,15.4275,80900.0],["2008-02-29",15.2741,15.517,15.0824,15.3444,81300.0],["2008-03-03",15.4467,15.4658,14.6989,15.0249,109800.0],["2008-03-04",14.8971,14.8971,14.1941,14.6414,105000.0],["2008-03-05",14.7437,14.8076,14.2132,14.5583,71100.0],["2008-03-06",14.3283,14.5072,14.226,14.226,79600.0],["2008-03-07",14.0535,14.3155,13.8042,13.8106,111700.0],["2008-03-10",13.8681,14.0279,13.5678,13.6445,74100.0],["2008-03-11",14.0151,14.2835,13.7339,14.2132,58700.0],["2008-03-12",14.2324,14.8907,14.226,14.6095,97000.0],["2008-03-13",14.4114,15.338,14.111,14.8012,75200.0],["2008-03-14",14.9035,15.0568,13.9257,14.3538,88300.0],["2008-03-17",13.9193,14.1365,13.7531,13.964,91800.0],["2008-03-18",14.2644,15.2997,14.226,15.1974,82800.0],["2008-03-19",15.338,15.6576,14.9354,15.0057,93300.0],["2008-03-20",15.2038,15.6512,15.1335,15.2997,208300.0],["2008-03-24",15.3892,15.8046,15.2741,15.7087,149200.0],["2008-03-25",15.6448,15.9388,15.6448,15.894,84400.0],["2008-03-26",15.7854,16.1305,15.7534,15.9643,52000.0],["2008-03-27",16.0282,16.073,15.7215,15.9324,53300.0],["2008-03-28",15.9068,16.0538,15.6767,15.6767,107100.0],["2008-03-31",15.7406,16.1369,14.8843,15.7151,71000.0],["2008-04-01",16.3797,16.891,16.0218,16.891,114300.0],["2008-04-02",16.7824,16.9741,16.2711,16.482,51300.0],["2008-04-03",16.367,16.367,15.5681,15.8046,69000.0],["2008-04-04",15.8493,16.0602,15.4403,15.6064,44100.0],["2008-04-07",15.6576,15.7854,15.5234,15.7279,43200.0],["2008-04-08",15.6732,15.6732,15.3515,15.6281,28300.0],["2008-04-09",15.641,15.6861,15.4416,15.5638,123400.0],["2008-04-10",15.6024,16.1364,15.448,15.8533,43700.0],["2008-04-11",15.6989,15.7311,14.7467,14.9654,79000.0],["2008-04-14",14.9333,15.2228,14.7145,15.004,34100.0],["2008-04-15",15.1392,15.2678,14.7402,15.0941,42900.0],["2008-04-16",15.2743,15.6539,15.107,15.5702,47800.0],["2008-04-17",15.4802,15.5767,15.107,15.2936,50200.0],["2008-04-18",15.6088,16.0206,15.448,15.9884,80200.0],["2008-04-21",15.8919,15.9563,15.4544,15.6153,36100.0],["2008-04-22",15.5123,15.596,14.7917,15.0169,44200.0],["2008-04-23",15.0169,15.0169,14.3735,14.4507,117400.0],["2008-04-24",14.3735,14.6695,14.3156,14.5022,110600.0],["2008-04-25",14.5408,14.8561,14.2448,14.3606,124300.0],["2008-04-28",14.3478,14.4121,14.1548,14.2513,57000.0],["2008-04-29",14.2834,14.4893,13.9875,14.4507,97900.0],["2008-04-30",14.5215,14.7338,14.4507,14.6823,49500.0],["2008-05-01",14.7016,14.7467,14.4765,14.5022,51700.0],["2008-05-02",14.5601,14.6373,14.3349,14.5086,45600.0],["2008-05-05",14.5537,14.6888,14.1741,14.6244,173400.0],["2008-05-06",14.4958,14.6051,13.9103,14.0776,143500.0],["2008-05-07",14.0647,14.7016,14.0068,14.5537,162800.0],["2008-05-08",14.5858,14.7145,14.4443,14.5022,27700.0],["2008-05-09",14.3735,14.6888,14.2255,14.6373,63600.0],["2008-05-12",14.7145,15.3129,14.6823,15.1713,51400.0],["2008-05-13",15.1842,15.6153,15.1392,15.5445,118700.0],["2008-05-14",15.5638,15.9691,15.3386,15.6732,157100.0],["2008-05-15",15.6732,16.0592,15.596,16.0592,100600.0],["2008-05-16",16.1622,16.1622,15.596,15.7504,103200.0],["2008-05-19",15.7118,15.9627,15.6474,15.7118,64400.0],["2008-05-20",15.6281,15.9112,15.4995,15.7633,107700.0],["2008-05-21",15.7375,15.9949,15.1713,15.2292,49000.0],["2008-05-22",15.2421,16.0206,15.2292,15.9627,43100.0],["2008-05-23",15.8533,15.8533,15.4223,15.6217,38900.0],["2008-05-27",15.6667,16.175,15.6667,16.1364,46600.0],["2008-05-28",16.2329,16.2329,15.5638,15.8662,33000.0],["2008-05-29",15.8212,16.4067,15.8212,16.0978,36100.0],["2008-05-30",16.1429,16.1429,15.403,15.6732,56700.0],["2008-06-02",15.6346,15.6346,14.8303,15.3772,28500.0],["2008-06-03",15.4673,15.6732,14.8496,15.5895,59200.0],["2008-06-04",15.5638,16.2715,15.1263,16.0978,62500.0],["2008-06-05",16.1043,16.5804,16.1043,16.4002,54900.0],["2008-06-06",16.2522,16.2522,15.5895,15.6024,38000.0],["2008-06-09",15.6153,15.8984,15.5059,15.7182,41100.0],["2008-06-10",15.5702,15.8405,15.3193,15.7633,40500.0],["2008-06-11",15.6796,15.9756,15.4416,15.493,81400.0],["2008-06-12",15.6667,16.2136,15.2743,16.0978,96900.0],["2008-06-13",16.2394,16.4774,16.2201,16.4774,62900.0],["2008-06-16",16.4517,16.5546,16.3488,16.5096,43100.0],["2008-06-17",16.5418,16.7927,16.4646,16.6254,77100.0],["2008-06-18",16.5225,16.8699,16.5225,16.7412,54700.0],["2008-06-19",16.7348,16.9342,16.1364,16.9342,37500.0],["2008-06-20",16.8056,17.153,16.4774,16.9342,201100.0],["2008-06-23",16.9664,16.9664,16.3616,16.3809,69200.0],["2008-06-24",16.2265,16.2265,15.7504,16.0464,71000.0],["2008-06-25",16.0399,16.2715,16.0399,16.2458,91600.0],["2008-06-26",16.0785,16.13,15.5059,15.6153,58200.0],["2008-06-27",15.5509,15.7247,15.2485,15.6281,370900.0],["2008-06-30",15.6925,15.6925,14.9976,15.0105,68100.0],["2008-07-01",14.7982,15.4416,14.6952,15.345,74400.0],["2008-07-02",15.3643,16.1171,15.3643,15.6539,104800.0],["2008-07-03",15.6732,16.0656,15.2164,15.2807,60200.0],["2008-07-07",15.3386,15.6024,14.6116,15.0105,77300.0],["2008-07-08",15.1692,16.0505,15.1627,16.0116,271600.0],["2008-07-09",15.7783,16.3356,15.7654,16.0375,195600.0],["2008-07-10",16.0246,16.4976,15.9598,16.1542,66500.0],["2008-07-11",15.9857,16.3421,15.7459,16.3421,47600.0],["2008-07-14",16.5365,16.6272,16.2578,16.4782,57100.0],["2008-07-15",16.2643,16.8475,16.1671,16.2578,103400.0],["2008-07-16",16.2902,16.9641,16.2902,16.8021,71400.0],["2008-07-17",16.8475,16.9447,16.5818,16.7309,62100.0],["2008-07-18",16.7244,16.7568,15.8496,16.0699,43700.0],["2008-07-21",16.1606,16.1736,15.72,16.0505,24300.0],["2008-07-22",15.8755,16.5883,15.7719,16.5559,99400.0],["2008-07-23",16.5624,16.7438,15.9727,16.1477,66600.0],["2008-07-24",16.2578,16.3032,15.5969,15.7071,47100.0],["2008-07-25",15.8691,16.2643,15.8691,16.1995,44600.0],["2008-07-28",16.1218,16.2773,15.9209,16.0116,30500.0],["2008-07-29",16.1218,16.5818,15.9338,16.1347,44600.0],["2008-07-30",15.9533,16.6596,15.6423,15.9922,39200.0],["2008-07-31",15.6228,15.9338,15.6228,15.7589,44100.0],["2008-08-01",16.3356,16.3356,15.7071,15.9922,49800.0],["2008-08-04",15.8755,15.8755,15.2729,15.5839,151100.0],["2008-08-05",15.6876,16.3939,15.6876,16.3615,49700.0],["2008-08-06",16.2902,16.2902,15.9727,16.0505,52300.0],["2008-08-07",15.882,16.6855,15.5127,15.5515,71200.0],["2008-08-08",15.5321,16.4393,15.5321,16.2773,57800.0],["2008-08-11",16.3097,16.9123,16.3097,16.7114,45200.0],["2008-08-12",16.7179,17.0419,16.53,16.53,69400.0],["2008-08-13",16.4976,16.7698,16.0829,16.4263,38800.0],["2008-08-14",16.2902,16.7633,15.9015,16.6725,28600.0],["2008-08-15",16.8799,16.9836,16.057,16.6466,59100.0],["2008-08-18",16.6272,17.0808,16.381,16.5624,60200.0],["2008-08-19",16.4328,16.4846,16.0246,16.1088,46700.0],["2008-08-20",16.1866,16.1866,15.5127,15.8367,41500.0],["2008-08-21",15.6358,15.6423,15.396,15.5127,46500.0],["2008-08-22",15.5839,15.7459,15.2988,15.5515,35000.0],["2008-08-25",15.5062,15.5062,15.2405,15.3183,39100.0],["2008-08-26",15.3312,15.5191,15.2535,15.396,27900.0],["2008-08-27",15.4284,15.7459,15.3636,15.4803,33900.0],["2008-08-28",15.5062,16.2773,15.3442,16.1995,74800.0],["2008-08-29",16.193,16.4522,15.9403,16.0116,36300.0],["2008-09-02",16.1347,16.2902,15.8626,16.0375,20700.0],["2008-09-03",16.031,16.4393,15.5127,16.3032,48700.0],["2008-09-04",16.2254,16.368,16.031,16.1736,49000.0],["2008-09-05",16.1671,16.2514,15.7719,16.1866,37400.0],["2008-09-08",16.6596,16.6596,16.2578,16.3939,62500.0],["2008-09-09",16.355,16.5883,16.1995,16.1995,46300.0],["2008-09-10",16.4587,16.8216,15.6228,16.6985,85700.0],["2008-09-11",16.5818,16.9965,16.355,16.9706,60500.0],["2008-09-12",16.8669,16.8669,16.206,16.5235,39100.0],["2008-09-15",16.1736,16.8993,16.1736,16.1995,31900.0],["2008-09-16",16.3615,17.2428,15.8755,16.1023,109000.0],["2008-09-17",15.882,16.219,15.247,15.3312,80400.0],["2008-09-18",15.6747,15.6747,14.7869,15.4349,124500.0],["2008-09-19",16.1671,17.0743,15.9727,16.9317,246800.0],["2008-09-22",16.8799,17.1067,16.2902,16.4069,69500.0],["2008-09-23",16.3874,16.8929,15.558,15.6293,124600.0],["2008-09-24",15.6811,16.355,15.4803,15.5386,43400.0],["2008-09-25",15.6552,15.9792,15.4284,15.6747,69700.0],["2008-09-26",15.409,15.8885,15.2211,15.5451,51300.0],["2008-09-29",15.3248,15.5515,14.3204,14.5342,45400.0],["2008-09-30",14.6573,14.7934,14.1584,14.7934,93200.0],["2008-10-01",14.6638,15.098,14.2556,14.6444,37100.0],["2008-10-02",14.5925,14.8064,13.9834,14.0482,48400.0],["2008-10-03",14.2491,14.45,13.0439,13.2253,64700.0],["2008-10-06",12.9791,13.167,11.6183,12.2468,138500.0],["2008-10-07",12.5247,13.1849,12.4985,12.59,103400.0],["2008-10-08",12.237,12.9103,11.4199,11.6487,117700.0],["2008-10-09",11.8775,12.4135,11.0735,11.0735,148100.0],["2008-10-10",11.4395,11.4395,10.2694,11.348,111800.0],["2008-10-13",11.8121,13.3941,11.4461,13.3614,109000.0],["2008-10-14",13.6882,14.0151,12.3808,12.8646,60200.0],["2008-10-15",13.296,13.296,10.4655,10.7858,142900.0],["2008-10-16",11.1127,12.2893,10.897,12.0932,137000.0],["2008-10-17",11.786,12.4135,11.4984,11.7598,82900.0],["2008-10-20",12.0279,12.6031,11.7664,12.59,119500.0],["2008-10-21",12.3808,12.5443,11.9559,11.9952,120500.0],["2008-10-22",11.786,12.1324,11.4461,11.5637,139400.0],["2008-10-23",11.6356,11.6356,10.8316,11.1519,79400.0],["2008-10-24",10.7924,11.4134,10.7858,11.2304,50100.0],["2008-10-27",11.0473,11.3219,10.7858,10.7858,43700.0],["2008-10-28",10.9689,11.6879,10.727,11.6814,91700.0],["2008-10-29",11.6814,11.6945,10.7205,11.1454,88000.0],["2008-10-30",11.4853,11.7664,10.8643,11.701,32700.0],["2008-10-31",11.6814,12.3612,11.3872,12.1978,89000.0],["2008-11-03",12.1586,12.4462,11.7729,12.2305,48100.0],["2008-11-04",12.3678,12.4724,11.786,12.2305,97600.0],["2008-11-05",12.0736,12.0932,11.5245,11.5245,33100.0],["2008-11-06",11.4591,11.7272,11.263,11.263,36800.0],["2008-11-07",11.3742,11.3742,10.91,11.1062,38000.0],["2008-11-10",11.3742,11.3742,10.6682,10.6878,52200.0],["2008-11-11",10.6486,11.1062,10.4198,10.4263,52000.0],["2008-11-12",10.4263,10.7466,9.6288,9.6484,52500.0],["2008-11-13",9.6877,10.5113,9.3281,10.459,84400.0],["2008-11-14",10.2629,10.3936,9.6288,9.6419,64800.0],["2008-11-17",9.5831,9.7596,9.3412,9.5046,56600.0],["2008-11-18",9.5438,9.7203,9.0993,9.2824,121800.0],["2008-11-19",9.2628,9.5373,8.5176,8.5241,54100.0],["2008-11-20",8.4849,8.949,7.8508,7.8835,75800.0],["2008-11-21",7.9946,8.2822,7.3801,7.9096,129600.0],["2008-11-24",8.1123,8.5895,7.5239,7.6285,173200.0],["2008-11-25",7.7331,8.1711,7.6024,8.073,136200.0],["2008-11-26",7.9488,8.4456,7.6612,8.3868,96300.0],["2008-11-28",8.4979,8.8575,8.4979,8.8182,37500.0],["2008-12-01",8.8248,8.9947,8.3018,8.5502,104300.0],["2008-12-02",8.7071,9.5046,8.4064,9.4719,76800.0],["2008-12-03",9.3216,10.1648,9.2301,10.0799,85500.0],["2008-12-04",10.1322,10.7205,9.8315,10.0406,84000.0],["2008-12-05",9.8511,10.4917,9.6811,10.4655,67600.0],["2008-12-08",10.727,11.0146,10.1191,10.9558,158100.0],["2008-12-09",10.8512,11.1062,10.3936,10.4002,43600.0],["2008-12-10",10.4655,11.0604,10.2629,10.4982,25400.0],["2008-12-11",10.361,11.0016,10.1648,10.4198,48900.0],["2008-12-12",10.1648,10.9297,9.9949,10.812,86800.0],["2008-12-15",10.8512,10.982,9.6746,9.8576,52700.0],["2008-12-16",9.9687,10.9885,9.6484,10.9754,65700.0],["2008-12-17",10.8708,11.3219,10.8512,11.0539,52600.0],["2008-12-18",11.2107,11.4069,10.9362,11.08,64500.0],["2008-12-19",11.4657,11.7598,10.5505,10.6159,147300.0],["2008-12-22",10.7662,10.8251,10.289,10.7989,89200.0],["2008-12-23",10.8447,10.8512,10.4263,10.5701,85800.0],["2008-12-24",10.5113,10.7401,9.8707,10.7074,10900.0],["2008-12-26",10.7662,11.0277,10.3283,10.7728,25300.0],["2008-12-29",10.8251,11.2238,10.812,10.8578,66300.0],["2008-12-30",10.8578,11.3807,10.8578,11.1192,37000.0],["2008-12-31",11.1846,11.6291,10.7989,11.4984,96300.0],["2009-01-02",11.5311,12.0148,10.9166,11.8121,47900.0],["2009-01-05",11.8644,11.9363,11.433,11.6422,42100.0],["2009-01-06",11.5531,11.6521,11.1704,11.4937,49800.0],["2009-01-07",11.3882,11.4277,10.8075,11.0912,38500.0],["2009-01-08",11.0517,11.2166,10.8669,11.0781,80700.0],["2009-01-09",11.0451,11.2364,10.6624,10.7547,42200.0],["2009-01-12",10.735,11.1968,10.4183,10.5766,26300.0],["2009-01-13",10.5502,10.5502,10.2467,10.4248,66900.0],["2009-01-14",10.2665,10.3919,9.897,10.2269,114600.0],["2009-01-15",10.2203,10.5106,9.9432,10.4974,71600.0],["2009-01-16",10.5634,10.6294,9.9762,10.3061,55100.0],["2009-01-20",10.1939,10.4116,9.2504,9.3032,75600.0],["2009-01-21",9.4088,9.6529,9.1052,9.2504,114900.0],["2009-01-22",9.1844,9.5077,8.9799,9.2042,62900.0],["2009-01-23",9.0129,9.7519,9.0129,9.5737,35000.0],["2009-01-26",9.6199,10.1345,9.2636,9.6727,18100.0],["2009-01-27",9.6793,9.7914,9.29,9.6661,34400.0],["2009-01-28",9.8046,10.1081,9.6199,10.1081,32700.0],["2009-01-29",10.0092,10.1741,9.798,9.798,25700.0],["2009-01-30",9.8706,9.9102,9.3296,9.4088,30100.0],["2009-02-02",9.4088,10.1873,9.2702,10.1873,38700.0],["2009-02-03",10.2401,10.3193,9.864,10.1609,28400.0],["2009-02-04",10.1609,10.4842,9.9432,9.9432,12000.0],["2009-02-05",10.1279,10.2203,9.9366,10.0818,44900.0],["2009-02-06",10.0422,11.2166,10.0422,10.9593,38200.0],["2009-02-09",10.8735,11.2166,10.5304,10.6954,21600.0],["2009-02-10",10.6624,11.0451,10.2401,10.3787,32400.0],["2009-02-11",10.735,10.7416,10.4578,10.5568,26300.0],["2009-02-12",10.4182,10.6228,10.2929,10.504,28100.0],["2009-02-13",10.4842,10.8537,10.4842,10.5568,57000.0],["2009-02-17",10.1939,10.7152,10.1279,10.504,84500.0],["2009-02-18",10.5568,10.7086,10.2599,10.5172,52700.0],["2009-02-19",10.6492,10.6492,10.2599,10.3985,37200.0],["2009-02-20",10.2599,10.5634,9.8244,9.8904,86200.0],["2009-02-23",9.9432,9.9432,9.4549,9.4879,55400.0],["2009-02-24",9.4285,10.062,9.4285,9.831,61000.0],["2009-02-25",9.6397,9.6397,8.7292,9.0789,81000.0],["2009-02-26",9.191,9.2702,8.7819,8.8083,58900.0],["2009-02-27",8.65,9.0657,8.5774,8.9601,55100.0],["2009-03-02",8.8347,9.0195,8.2871,8.3003,89000.0],["2009-03-03",8.4191,8.4191,7.9572,7.9638,56300.0],["2009-03-04",8.1287,8.2079,7.7395,8.0826,66900.0],["2009-03-05",7.8714,7.9374,7.5415,7.5481,59300.0],["2009-03-06",7.6603,7.779,7.2974,7.6669,57900.0],["2009-03-09",7.5877,7.6207,7.2512,7.3172,36400.0],["2009-03-10",7.5217,7.977,7.2908,7.9506,55500.0],["2009-03-11",7.977,8.3795,7.8186,7.8186,23900.0],["2009-03-12",7.7593,8.6434,7.7593,8.5906,51200.0],["2009-03-13",8.9733,9.1052,8.5906,9.0393,27000.0],["2009-03-16",9.1514,9.1646,8.6566,9.0129,48800.0],["2009-03-17",8.9139,9.5605,8.7687,9.5407,78600.0],["2009-03-18",9.5275,10.062,9.5143,9.8838,42800.0],["2009-03-19",9.9894,10.2137,9.897,10.0818,33600.0],["2009-03-20",10.1873,10.2269,9.897,9.897,65000.0],["2009-03-23",10.1279,10.6492,9.9498,10.6492,50900.0],["2009-03-24",10.5238,10.636,10.1807,10.2863,33400.0],["2009-03-25",10.3853,10.7152,10.1081,10.5568,61000.0],["2009-03-26",10.6822,10.6822,10.3193,10.5568,45900.0],["2009-03-27",10.3325,10.603,9.9432,10.2599,41000.0],["2009-03-30",9.9696,10.438,9.831,9.9432,25000.0],["2009-03-31",10.0949,10.2203,9.7123,9.8508,30300.0],["2009-04-01",9.7189,10.1279,9.4286,9.9366,25400.0],["2009-04-02",10.1345,10.6294,10.1213,10.5634,68700.0],["2009-04-03",10.6426,11.1308,10.5634,10.8999,22700.0],["2009-04-06",10.7218,10.8801,10.1543,10.3193,35600.0],["2009-04-07",10.2493,10.2493,9.7025,9.7558,26200.0],["2009-04-08",9.8025,10.0225,9.8025,9.8692,25100.0],["2009-04-09",9.9959,11.0095,9.2757,10.9694,68700.0],["2009-04-13",10.8361,11.2962,10.5493,11.1428,28300.0],["2009-04-14",10.9361,11.0295,10.5827,10.5894,27800.0],["2009-04-15",10.5493,10.7894,10.2559,10.7694,14000.0],["2009-04-16",10.8694,11.2895,10.456,11.1628,35300.0],["2009-04-17",11.2228,11.5696,10.7894,11.4896,33800.0],["2009-04-20",11.2695,11.3962,10.6427,10.6827,32900.0],["2009-04-21",10.6094,11.3362,10.3426,11.0761,44900.0],["2009-04-22",10.8694,11.6229,10.636,11.4562,64300.0],["2009-04-23",11.5029,11.5029,10.6894,10.9828,34300.0],["2009-04-24",11.0561,11.1162,10.676,10.9494,57800.0],["2009-04-27",10.676,10.9761,10.4426,10.8494,63200.0],["2009-04-28",10.4493,10.7761,10.2159,10.436,69900.0],["2009-04-29",10.496,11.0695,10.496,10.9561,29600.0],["2009-04-30",11.0161,11.1828,10.4093,10.4093,30000.0],["2009-05-01",10.3493,10.3826,10.1026,10.2293,35700.0],["2009-05-04",10.2959,10.6094,10.0159,10.6027,58300.0],["2009-05-05",10.5027,10.6894,9.9825,10.1692,32700.0],["2009-05-06",10.2493,10.2959,9.8158,9.9959,41000.0],["2009-05-07",10.1026,10.3626,10.0425,10.1759,47500.0],["2009-05-08",10.3026,10.5827,10.2693,10.5627,32500.0],["2009-05-11",10.376,10.7961,10.3626,10.536,70700.0],["2009-05-12",10.5693,10.6694,10.336,10.516,53000.0],["2009-05-13",10.356,10.4893,10.0159,10.0359,48000.0],["2009-05-14",10.1159,10.5627,10.0225,10.4293,38200.0],["2009-05-15",10.436,10.8828,9.7825,9.7958,42100.0],["2009-05-18",9.8958,10.2293,9.5024,10.2293,32400.0],["2009-05-19",10.1226,10.3026,9.9759,10.0492,22100.0],["2009-05-20",10.1159,10.2093,9.9292,9.9559,37100.0],["2009-05-21",9.8625,9.9959,9.6958,9.8292,33300.0],["2009-05-22",9.8625,9.8625,9.4557,9.4624,24800.0],["2009-05-26",9.3957,10.0892,9.3957,9.9959,38500.0],["2009-05-27",9.8958,10.1426,9.6624,9.7091,24700.0],["2009-05-28",9.7625,10.0225,9.3424,9.5891,31600.0],["2009-05-29",9.5224,9.9625,9.4291,9.9625,74200.0],["2009-06-01",10.0625,10.696,10.0625,10.6227,73900.0],["2009-06-02",10.6227,11.0028,10.5827,10.6027,37000.0],["2009-06-03",10.5627,10.5827,10.1292,10.2693,43500.0],["2009-06-04",10.356,10.6494,10.2426,10.6294,60700.0],["2009-06-05",10.696,10.7494,10.4493,10.676,33500.0],["2009-06-08",10.3026,10.9361,10.3026,10.7094,36500.0],["2009-06-09",10.7427,10.7961,10.6027,10.6827,35100.0],["2009-06-10",10.8094,10.8094,10.5627,10.696,91300.0],["2009-06-11",10.716,10.7294,10.456,10.6694,78700.0],["2009-06-12",10.5493,10.6494,10.4293,10.536,38900.0],["2009-06-15",10.4693,10.4693,9.9492,10.0492,67400.0],["2009-06-16",10.2426,10.3493,9.8625,9.9225,60900.0],["2009-06-17",9.8958,10.2626,9.8358,9.8358,64100.0],["2009-06-18",9.8492,10.0826,9.8025,9.8825,32300.0],["2009-06-19",10.0025,10.0025,9.7225,9.7291,73700.0],["2009-06-22",9.7025,9.9492,9.4824,9.5157,56700.0],["2009-06-23",9.5157,9.6091,9.349,9.3624,47300.0],["2009-06-24",9.4757,9.7091,9.369,9.4024,30700.0],["2009-06-25",9.3557,9.6091,9.3557,9.5558,37300.0],["2009-06-26",9.6091,9.9092,9.6091,9.8825,167900.0],["2009-06-29",9.8958,10.1959,9.6424,10.1759,66700.0],["2009-06-30",10.1892,10.2293,10.0959,10.1626,49600.0],["2009-07-01",10.2026,10.5027,10.1959,10.3026,34400.0],["2009-07-02",10.1559,10.356,10.0559,10.1626,52200.0],["2009-07-06",10.1492,10.2426,10.1426,10.1826,45700.0],["2009-07-07",10.2668,10.3949,10.1927,10.2668,38400.0],["2009-07-08",10.341,10.496,10.1051,10.4151,49600.0],["2009-07-09",10.4556,10.5028,9.977,10.0107,32100.0],["2009-07-10",9.923,10.132,9.7747,10.1118,29600.0],["2009-07-13",10.1994,10.5635,10.1388,10.4691,33000.0],["2009-07-14",10.4758,10.6039,10.4691,10.4758,12600.0],["2009-07-15",10.4826,10.9882,10.4826,10.8803,40000.0],["2009-07-16",10.9544,11.0286,10.5972,10.8264,38000.0],["2009-07-17",10.8938,10.914,10.5028,10.7185,44500.0],["2009-07-20",10.8061,11.0219,10.6511,10.9275,40600.0],["2009-07-21",10.9544,11.0084,10.6646,10.7387,31000.0],["2009-07-22",10.7185,11.0286,10.6848,11.0151,28600.0],["2009-07-23",11.0556,11.3657,10.8803,11.2174,73000.0],["2009-07-24",11.096,11.2174,10.7859,11.1567,45500.0],["2009-07-27",11.1702,11.2848,11.0893,11.2106,34800.0],["2009-07-28",10.914,11.2511,10.914,11.2174,51000.0],["2009-07-29",11.0893,11.2578,10.9207,11.1365,55600.0],["2009-07-30",11.2241,11.8578,11.1499,11.6488,53000.0],["2009-07-31",11.5679,11.7027,11.2645,11.2645,46100.0],["2009-08-03",10.5095,10.732,9.7747,10.732,104200.0],["2009-08-04",10.6511,10.9544,10.6511,10.8601,42100.0],["2009-08-05",10.8331,11.0623,10.7859,10.8533,60600.0],["2009-08-06",10.8668,11.2443,10.7657,10.7657,53600.0],["2009-08-07",10.8601,11.0893,10.7859,10.9544,44900.0],["2009-08-10",10.8533,11.3185,10.759,11.1499,28200.0],["2009-08-11",11.0556,11.1769,10.9073,11.1162,43200.0],["2009-08-12",11.1634,11.4466,11.1028,11.1365,45900.0],["2009-08-13",11.1634,11.2578,11.096,11.1837,26800.0],["2009-08-14",11.1567,11.2376,11.0353,11.1971,36700.0],["2009-08-17",11.0421,11.2713,10.7927,11.0084,36500.0],["2009-08-18",11.0353,11.2039,10.8196,11.0893,20800.0],["2009-08-19",10.9207,11.3117,10.9207,11.305,24900.0],["2009-08-20",11.2511,11.305,10.8533,11.123,25200.0],["2009-08-21",11.2848,11.5477,11.123,11.4937,54900.0],["2009-08-24",11.487,11.5477,11.2376,11.514,32100.0],["2009-08-25",11.5409,11.5409,11.1769,11.3387,19700.0],["2009-08-26",11.2915,11.4533,11.069,11.4533,23800.0],["2009-08-27",11.2039,11.4533,11.1634,11.4196,10000.0],["2009-08-28",11.46,11.46,11.0286,11.1297,26600.0],["2009-08-31",10.9544,11.1567,10.9544,11.1162,45500.0],["2009-09-01",11.123,11.2443,10.7792,10.7792,38300.0],["2009-09-02",10.7522,10.7792,10.4489,10.4893,65600.0],["2009-09-03",10.496,10.6309,10.2803,10.523,19200.0],["2009-09-04",10.3343,10.6983,10.3275,10.6713,40200.0],["2009-09-08",10.759,10.9747,10.6511,10.7455,34000.0],["2009-09-09",10.6646,11.069,10.55,10.7589,32100.0],["2009-09-10",10.6511,10.7522,10.4691,10.7387,65400.0],["2009-09-11",10.7185,10.7724,10.4556,10.4623,32800.0],["2009-09-14",10.4152,10.6106,10.3343,10.368,43500.0],["2009-09-15",10.314,10.55,10.314,10.4489,30300.0],["2009-09-16",10.4489,10.6848,10.3612,10.6713,59400.0],["2009-09-17",10.7185,10.9814,10.5163,10.9544,27200.0],["2009-09-18",10.9544,10.9814,10.4893,10.4893,116300.0],["2009-09-21",10.4219,10.5904,10.3343,10.3949,29100.0],["2009-09-22",10.4623,10.5635,10.3814,10.4623,32700.0],["2009-09-23",10.4421,10.7657,10.4219,10.6443,25800.0],["2009-09-24",10.6578,10.6646,10.4556,10.5297,24900.0],["2009-09-25",10.523,10.8129,10.5095,10.7792,30900.0],["2009-09-28",10.7859,10.941,10.55,10.914,20800.0],["2009-09-29",10.9544,10.9544,10.6983,10.8129,14500.0],["2009-09-30",10.8129,10.8129,10.4623,10.6713,48700.0],["2009-10-01",10.6713,10.6848,10.4556,10.4556,45700.0],["2009-10-02",10.4758,10.6241,10.4489,10.4691,28900.0],["2009-10-05",10.6241,10.6578,10.4691,10.5837,31100.0],["2009-10-06",10.7097,10.9005,10.5666,10.7915,35400.0],["2009-10-07",10.7778,10.8392,10.628,10.8187,27900.0],["2009-10-08",10.9005,11.0776,10.7506,10.9413,29600.0],["2009-10-09",10.989,11.1049,10.8596,11.0027,35500.0],["2009-10-12",11.0027,11.098,10.955,11.0504,30000.0],["2009-10-13",11.0708,11.098,10.8392,11.0572,13800.0],["2009-10-14",11.1389,11.2616,10.9754,11.0027,28700.0],["2009-10-15",11.0027,11.207,11.0027,11.0572,21200.0],["2009-10-16",11.0095,11.3706,11.0095,11.282,29600.0],["2009-10-19",11.3569,11.4251,11.1934,11.3229,21200.0],["2009-10-20",11.3024,11.3024,11.1049,11.1798,23800.0],["2009-10-21",11.3365,11.4114,10.7438,10.8119,39200.0],["2009-10-22",10.8255,11.3978,10.8255,11.1526,23100.0],["2009-10-23",11.2139,11.2411,10.7233,10.737,35600.0],["2009-10-26",10.7778,10.7983,10.5394,10.5394,57700.0],["2009-10-27",10.5462,10.7574,10.5053,10.5053,23500.0],["2009-10-28",10.519,10.6484,10.4645,10.4645,23000.0],["2009-10-29",10.5394,10.6757,10.4985,10.5666,35700.0],["2009-10-30",10.4713,10.6552,10.3418,10.4781,40600.0],["2009-11-02",10.5121,10.553,10.2873,10.5462,27700.0],["2009-11-03",10.4985,10.6416,10.3895,10.553,21500.0],["2009-11-04",10.5735,10.6552,10.335,10.3554,46900.0],["2009-11-05",10.4372,10.5939,10.4236,10.5598,36900.0],["2009-11-06",10.4713,10.6143,10.444,10.5462,18400.0],["2009-11-09",10.6757,10.6893,10.5598,10.6552,34000.0],["2009-11-10",10.5735,10.7778,10.5735,10.7165,31000.0],["2009-11-11",10.8323,10.8596,10.519,10.6416,17700.0],["2009-11-12",10.5871,10.8392,10.3623,10.3623,21700.0],["2009-11-13",10.3895,10.5053,10.3895,10.4713,12200.0],["2009-11-16",10.5258,11.0912,10.5258,11.0912,24100.0],["2009-11-17",11.0572,11.1662,10.8255,11.1049,9900.0],["2009-11-18",11.1389,11.1934,10.9754,11.0844,9400.0],["2009-11-19",11.0163,11.1934,10.628,10.7097,17100.0],["2009-11-20",10.6688,10.9073,10.6075,10.7097,18300.0],["2009-11-23",10.8528,11.1526,10.8051,10.9754,16400.0],["2009-11-24",11.0572,11.1321,10.9005,11.1049,9100.0],["2009-11-25",11.1253,11.2207,10.9482,10.9618,16000.0],["2009-11-27",10.5803,10.662,10.4985,10.5258,14100.0],["2009-11-30",10.4849,10.7165,10.3555,10.6348,45300.0],["2009-12-01",10.7574,10.8732,10.5462,10.8187,28700.0],["2009-12-02",10.8255,11.0231,10.737,10.8392,8200.0],["2009-12-03",10.8937,10.9754,10.3895,10.4304,30600.0],["2009-12-04",10.6416,10.9686,10.6416,10.9686,19000.0],["2009-12-07",10.9482,10.9482,10.3214,10.4645,64900.0],["2009-12-08",10.3691,10.5803,10.335,10.4236,44000.0],["2009-12-09",10.3963,10.6757,10.2941,10.4031,28800.0],["2009-12-10",10.4713,10.553,10.2873,10.3486,24900.0],["2009-12-11",10.4508,10.4508,10.2941,10.335,54300.0],["2009-12-14",10.3623,10.5803,10.2873,10.4849,50800.0],["2009-12-15",10.5258,10.5258,10.3078,10.3691,35100.0],["2009-12-16",10.4713,10.6143,10.3146,10.5121,24300.0],["2009-12-17",10.4168,10.5803,10.2873,10.3146,19000.0],["2009-12-18",10.4236,10.5462,10.3555,10.5394,89600.0],["2009-12-21",10.5735,10.6416,10.3963,10.5121,37800.0],["2009-12-22",10.3963,10.4372,10.2192,10.2192,28800.0],["2009-12-23",10.3691,10.5121,10.3009,10.3759,21300.0],["2009-12-24",10.444,10.444,10.3214,10.3214,2400.0],["2009-12-28",10.3282,10.6211,10.3282,10.4917,18500.0],["2009-12-29",10.5394,10.6143,10.3691,10.5598,8800.0],["2009-12-30",10.4917,10.5053,10.3214,10.3759,55400.0],["2009-12-31",10.3895,10.4849,10.2873,10.3078,43500.0],["2010-01-04",10.4849,10.4985,10.2873,10.335,43500.0],["2010-01-05",10.4004,10.4969,10.2696,10.2765,36800.0],["2010-01-06",10.2765,10.3798,10.1594,10.2214,62200.0],["2010-01-07",10.2283,10.2834,10.0698,10.2007,139100.0],["2010-01-08",10.1938,10.3316,10.1731,10.2214,29600.0],["2010-01-11",10.2902,10.3591,10.2076,10.304,32400.0],["2010-01-12",10.2489,10.3522,10.1525,10.1525,50100.0],["2010-01-13",10.2214,10.2489,10.0974,10.1594,47100.0],["2010-01-14",10.2145,10.2696,10.1525,10.1731,25000.0],["2010-01-15",10.2489,10.2834,10.1525,10.1594,73100.0],["2010-01-19",10.2076,10.2696,10.1525,10.1869,79100.0],["2010-01-20",10.1732,10.3109,10.1525,10.1663,94900.0],["2010-01-21",10.2145,10.2351,10.001,10.001,46700.0],["2010-01-22",9.9872,10.1181,9.815,9.9321,45400.0],["2010-01-25",9.9665,10.0216,9.6428,9.6428,62100.0],["2010-01-26",9.6703,10.0492,9.6428,9.8288,53100.0],["2010-01-27",9.7461,9.8494,9.7254,9.7668,35300.0],["2010-01-28",9.815,9.9252,9.6635,9.6704,60400.0],["2010-01-29",9.7117,9.9734,9.7117,9.753,44800.0],["2010-02-01",9.8288,9.8288,9.5533,9.6015,46600.0],["2010-02-02",9.6359,9.7186,9.4913,9.5119,58300.0],["2010-02-03",9.505,9.5464,9.2295,9.2846,50000.0],["2010-02-04",9.264,9.3122,9.1538,9.1538,73200.0],["2010-02-05",9.202,9.2433,9.0298,9.2089,32300.0],["2010-02-08",9.2502,9.2846,9.0436,9.078,40300.0],["2010-02-09",9.202,9.2295,9.0918,9.1951,41900.0],["2010-02-10",9.1607,9.2226,9.078,9.078,26900.0],["2010-02-11",9.078,9.326,8.9609,9.2502,49400.0],["2010-02-12",9.1813,9.3811,9.0229,9.2984,57000.0],["2010-02-16",9.3053,9.3191,9.1951,9.2502,40100.0],["2010-02-17",9.2571,9.5326,9.2571,9.5257,40900.0],["2010-02-18",9.5533,9.6635,9.4706,9.6428,59000.0],["2010-02-19",9.6221,9.7599,9.5739,9.6772,48800.0],["2010-02-22",9.7254,9.8839,9.6566,9.8357,47200.0],["2010-02-23",9.8494,9.9527,9.691,9.7255,29600.0],["2010-02-24",9.7254,9.8701,9.6841,9.7599,20700.0],["2010-02-25",9.6428,9.9045,9.6152,9.8839,36100.0],["2010-02-26",9.9183,9.9665,9.7048,9.7048,37800.0],["2010-03-01",9.7874,10.1594,9.6635,10.0905,97900.0],["2010-03-02",9.9183,10.1732,9.877,10.1249,54400.0],["2010-03-03",10.1732,10.2902,9.9941,10.0561,48000.0],["2010-03-04",10.2145,10.2145,9.8219,9.8839,24300.0],["2010-03-05",9.9045,10.1456,9.8357,10.1456,34900.0],["2010-03-08",10.0974,10.2627,9.7737,10.0974,25000.0],["2010-03-09",10.0767,10.2076,10.0561,10.0561,15200.0],["2010-03-10",10.1456,10.2902,10.1043,10.2145,103100.0],["2010-03-11",10.1318,10.2971,10.1249,10.2214,12500.0],["2010-03-12",10.2283,10.2971,10.1318,10.242,48600.0],["2010-03-15",10.2558,10.2902,10.1387,10.18,29700.0],["2010-03-16",10.2283,10.2971,10.1594,10.2696,15200.0],["2010-03-17",10.3247,10.4142,10.3109,10.3729,37800.0],["2010-03-18",10.3385,10.4762,10.2145,10.4211,16300.0],["2010-03-19",10.4073,10.49,10.1594,10.2902,70700.0],["2010-03-22",10.2145,10.4762,10.2145,10.3591,27200.0],["2010-03-23",10.3522,10.4004,10.2145,10.3316,25700.0],["2010-03-24",10.2696,10.4418,10.1249,10.242,24400.0],["2010-03-25",10.2489,10.4142,10.2214,10.2696,51900.0],["2010-03-26",10.3316,10.4693,10.2214,10.428,54100.0],["2010-03-29",10.5106,10.552,10.2489,10.3109,45600.0],["2010-03-30",10.366,10.552,10.366,10.3867,34900.0],["2010-03-31",10.3178,10.5658,10.3178,10.3522,43000.0],["2010-04-01",10.3591,10.5106,10.2558,10.4073,32100.0],["2010-04-05",10.4211,10.8206,10.4073,10.8206,91200.0],["2010-04-06",10.6709,10.8658,10.6709,10.8241,40200.0],["2010-04-07",10.845,10.8798,10.6709,10.8241,28500.0],["2010-04-08",10.7893,10.7962,10.5944,10.7962,59300.0],["2010-04-09",10.8171,10.838,10.6013,10.6153,26100.0],["2010-04-12",10.6709,10.8171,10.6153,10.6779,47400.0],["2010-04-13",10.7197,10.9285,10.6918,10.9006,52000.0],["2010-04-14",10.9285,10.9285,10.657,10.9146,47500.0],["2010-04-15",10.8728,10.9911,10.8658,10.9772,20600.0],["2010-04-16",10.9772,10.9981,10.9006,10.9285,29500.0],["2010-04-19",10.9355,10.9424,10.7266,10.845,20400.0],["2010-04-20",10.8867,11.7011,10.8658,11.7011,83700.0],["2010-04-21",11.7359,11.7777,11.4018,11.6246,27100.0],["2010-04-22",11.541,11.6733,11.4784,11.6663,24500.0],["2010-04-23",11.7011,11.8056,11.4854,11.8056,20500.0],["2010-04-26",11.7568,11.7916,11.2,11.3044,48800.0],["2010-04-27",11.2765,11.3809,11.2765,11.3322,26500.0],["2010-04-28",11.3949,11.4506,11.3601,11.3949,14700.0],["2010-04-29",11.4853,11.4853,11.367,11.4853,24700.0],["2010-04-30",11.5202,11.5202,11.1373,11.1582,40900.0],["2010-05-03",11.1652,11.3113,11.0259,11.2487,45600.0],["2010-05-04",11.0677,11.0677,10.6222,10.7127,54100.0],["2010-05-05",10.6222,10.7197,10.5039,10.5178,35300.0],["2010-05-06",10.4552,10.7197,9.7451,10.1628,53700.0],["2010-05-07",10.1976,10.2881,9.8008,9.8426,75200.0],["2010-05-10",10.2881,10.5665,10.1628,10.4064,66600.0],["2010-05-11",10.2742,10.7545,10.2742,10.7127,33000.0],["2010-05-12",10.838,11.0677,10.6918,11.0051,46700.0],["2010-05-13",10.9354,11.1234,10.9076,11.0259,35900.0],["2010-05-14",10.9424,10.9424,10.5317,10.8798,25700.0],["2010-05-17",10.9633,11.0816,10.5596,10.8658,36100.0],["2010-05-18",11.0399,11.0399,10.5456,10.6361,26900.0],["2010-05-19",10.6292,10.9006,10.6013,10.6988,29600.0],["2010-05-20",10.4552,10.6501,10.3229,10.3647,47400.0],["2010-05-21",10.1837,10.5804,10.1837,10.5665,48300.0],["2010-05-24",10.5248,10.6431,10.3438,10.3716,16400.0],["2010-05-25",10.1698,10.4343,10.1698,10.3299,34800.0],["2010-05-26",10.3716,10.5317,10.3507,10.4273,65800.0],["2010-05-27",10.6709,10.6709,10.4412,10.6501,36000.0],["2010-05-28",10.5944,10.6988,10.5456,10.5735,37700.0],["2010-06-01",10.5874,10.6501,10.3368,10.3507,23200.0],["2010-06-02",10.4343,10.6292,10.3995,10.6222,54400.0],["2010-06-03",10.5944,10.7893,10.4273,10.6361,37300.0],["2010-06-04",10.3577,10.6988,10.135,10.1837,88500.0],["2010-06-07",10.2185,10.3995,10.2046,10.2394,33300.0],["2010-06-08",10.4273,10.4273,10.1628,10.2185,24700.0],["2010-06-09",10.3438,10.4203,10.1071,10.1489,35100.0],["2010-06-10",10.3368,10.3995,10.2185,10.3438,49900.0],["2010-06-11",10.302,10.5317,10.2533,10.5248,35300.0],["2010-06-14",10.6361,10.7753,10.2951,10.3299,48300.0],["2010-06-15",10.4343,10.7614,10.2951,10.7475,47900.0],["2010-06-16",10.6431,10.8241,10.5665,10.7336,33600.0],["2010-06-17",10.8171,10.8937,10.7197,10.8519,20400.0],["2010-06-18",10.9285,10.9285,10.5665,10.8032,49100.0],["2010-06-21",10.9285,10.9285,10.6153,10.664,24000.0],["2010-06-22",10.7336,10.8102,10.6152,10.6222,12700.0],["2010-06-23",10.5804,10.7614,10.483,10.7266,13000.0],["2010-06-24",10.6222,10.664,10.4969,10.5526,14900.0],["2010-06-25",10.5874,11.2765,10.4064,11.1582,177800.0],["2010-06-28",11.0816,11.2835,10.9215,11.0677,30400.0],["2010-06-29",10.8589,10.9076,10.5804,10.6501,31400.0],["2010-06-30",10.6222,10.7823,10.476,10.476,30600.0],["2010-07-01",10.5178,10.5178,10.2881,10.4273,25100.0],["2010-07-02",10.476,10.476,10.2881,10.3647,27100.0],["2010-07-06",10.5782,10.6921,10.3362,10.3362,26200.0],["2010-07-07",10.4074,10.6636,10.3931,10.6636,25000.0],["2010-07-08",10.7277,10.7277,10.5996,10.7206,18800.0],["2010-07-09",10.7419,11.0267,10.7419,10.8914,21600.0],["2010-07-12",10.8843,10.8843,10.6636,10.7847,21500.0],["2010-07-13",10.9626,11.2474,10.8772,11.2047,31400.0],["2010-07-14",11.1406,11.2474,10.8701,11.0125,23500.0],["2010-07-15",11.0623,11.0694,10.8487,10.9341,7800.0],["2010-07-16",10.8131,10.8914,10.6494,10.6779,45100.0],["2010-07-19",10.7277,10.8843,10.7135,10.8274,16100.0],["2010-07-20",10.7348,11.0338,10.7348,11.0267,14900.0],["2010-07-21",11.0765,11.1406,10.6779,10.685,14200.0],["2010-07-22",10.8772,11.1691,10.7491,11.1548,24000.0],["2010-07-23",11.0836,11.347,10.927,11.3328,40700.0],["2010-07-26",11.347,11.6033,11.1619,11.5962,26100.0],["2010-07-27",11.646,11.7101,11.4752,11.5463,27800.0],["2010-07-28",11.5392,11.6602,11.4253,11.4752,18300.0],["2010-07-29",11.5962,11.6745,11.4823,11.6602,11800.0],["2010-07-30",10.8345,11.6033,10.8345,11.5748,27300.0],["2010-08-02",11.7172,11.7172,11.2687,11.5535,33500.0],["2010-08-03",11.5392,11.5819,11.2972,11.3684,35600.0],["2010-08-04",11.3186,11.6104,11.2402,11.6104,22800.0],["2010-08-05",11.5392,11.6318,11.3399,11.347,24100.0],["2010-08-06",11.226,11.5891,11.1619,11.5819,22200.0],["2010-08-09",11.6033,11.7385,11.4609,11.7385,23600.0],["2010-08-10",11.5677,11.6531,11.3897,11.5108,24200.0],["2010-08-11",11.3328,11.6531,10.9128,10.927,37600.0],["2010-08-12",10.806,11.0125,10.7847,10.8345,19100.0],["2010-08-13",10.7775,10.8914,10.5853,10.5853,28700.0],["2010-08-16",10.564,10.8558,10.564,10.6921,25600.0],["2010-08-17",10.806,10.9911,10.6921,10.7918,41500.0],["2010-08-18",10.7491,10.7989,10.6921,10.7491,14700.0],["2010-08-19",10.685,10.7491,10.3433,10.3433,41600.0],["2010-08-20",10.3006,10.3077,10.1653,10.2081,43700.0],["2010-08-23",10.2223,10.443,10.0657,10.0657,34500.0],["2010-08-24",9.9731,10.2579,9.9731,10.1084,17500.0],["2010-08-25",10.0301,10.4643,10.0301,10.4287,18100.0],["2010-08-26",10.507,10.507,10.2436,10.2721,9600.0],["2010-08-27",10.4216,10.6921,10.2792,10.628,34800.0],["2010-08-30",10.5569,10.7704,10.3362,10.3433,40600.0],["2010-08-31",10.3718,10.6352,10.3504,10.4572,26000.0],["2010-09-01",10.7064,11.3114,10.7064,11.2616,43000.0],["2010-09-02",11.2189,11.3114,11.1691,11.1691,18700.0],["2010-09-03",11.3328,11.3541,11.1904,11.3328,16100.0],["2010-09-07",11.3114,11.3542,11.0409,11.0623,25500.0],["2010-09-08",11.1263,11.2545,11.1192,11.1833,11100.0],["2010-09-09",11.3043,11.3043,10.9626,11.0267,8600.0],["2010-09-10",11.1121,11.1833,10.863,11.048,19500.0],["2010-09-13",11.1264,11.5677,11.0836,11.4894,36400.0],["2010-09-14",11.4609,11.6602,11.3186,11.5891,34200.0],["2010-09-15",11.0979,11.6247,11.0979,11.5819,12500.0],["2010-09-16",11.5962,11.5962,11.4253,11.4752,16700.0],["2010-09-17",11.6033,11.6033,11.2758,11.3114,46900.0],["2010-09-20",11.3257,11.6033,11.0836,11.6033,38900.0],["2010-09-21",11.4182,11.703,11.4182,11.4823,15300.0],["2010-09-22",11.4182,11.5748,11.3897,11.404,6900.0],["2010-09-23",11.3755,11.6247,11.3186,11.3755,17500.0],["2010-09-24",11.5819,11.7813,11.4894,11.767,34700.0],["2010-09-27",11.7101,11.824,11.6318,11.7172,13300.0],["2010-09-28",11.7813,11.8382,11.6175,11.8311,19200.0],["2010-09-29",11.7599,12.0446,11.6531,11.9735,27900.0],["2010-09-30",11.9663,12.0446,11.6389,11.824,38400.0],["2010-10-01",11.9521,11.9521,11.646,11.8738,22400.0],["2010-10-04",11.8667,11.9023,11.6602,11.8382,30600.0],["2010-10-05",11.9425,12.4314,11.7987,12.4026,42100.0],["2010-10-06",12.3379,12.5105,12.3235,12.3882,22900.0],["2010-10-07",12.4314,12.4314,12.1222,12.1366,22500.0],["2010-10-08",12.1797,12.5033,12.1366,12.453,25100.0],["2010-10-11",12.4026,12.4386,12.2732,12.3092,12700.0],["2010-10-12",12.302,12.4314,12.1222,12.4242,17900.0],["2010-10-13",12.4386,12.8915,12.2948,12.8196,26900.0],["2010-10-14",12.8412,12.9491,12.7405,12.8915,17100.0],["2010-10-15",13.1072,13.1648,12.9419,13.0281,39300.0],["2010-10-18",13.0785,13.5458,13.0785,13.5386,17900.0],["2010-10-19",13.3014,13.3014,12.9203,12.9706,23900.0],["2010-10-20",13.1,13.402,13.0497,13.3517,14900.0],["2010-10-21",13.4595,13.4667,12.8628,12.9347,29200.0],["2010-10-22",12.9419,13.1,12.7909,12.9922,13400.0],["2010-10-25",13.1863,13.3876,12.8556,13.0785,20800.0],["2010-10-26",12.9634,13.3301,12.9275,13.2367,23500.0],["2010-10-27",13.1576,13.1863,12.9059,13.021,19200.0],["2010-10-28",13.1935,13.2223,12.985,13.1648,10400.0],["2010-10-29",13.1647,13.2223,13.0857,13.2007,10300.0],["2010-11-01",13.4092,13.4092,12.8412,13.0066,30100.0],["2010-11-02",13.1288,13.7471,13.0785,13.7256,34300.0],["2010-11-03",13.7831,13.7831,13.4092,13.6321,17700.0],["2010-11-04",13.7759,14.2864,13.6896,14.2864,41200.0],["2010-11-05",14.2864,14.3727,14.0347,14.2792,15800.0],["2010-11-08",14.2073,14.2504,13.668,14.2289,40500.0],["2010-11-09",14.2001,14.2001,13.9772,14.0851,23200.0],["2010-11-10",14.1354,14.3583,13.9485,14.3367,17400.0],["2010-11-11",14.1426,14.3008,13.8909,14.121,28900.0],["2010-11-12",14.0275,14.157,13.668,13.9485,29800.0],["2010-11-15",13.9916,14.3655,13.9556,14.2576,19500.0],["2010-11-16",14.1066,14.2001,13.5242,13.7399,47000.0],["2010-11-17",13.8262,13.8334,13.4955,13.5027,20500.0],["2010-11-18",13.6824,13.6896,13.5746,13.5961,18700.0],["2010-11-19",13.6177,13.6177,13.4164,13.4308,26400.0],["2010-11-22",13.3804,13.4595,13.2366,13.3804,16600.0],["2010-11-23",13.2151,13.5314,13.0497,13.1504,16400.0],["2010-11-24",13.3014,13.9269,13.2367,13.9197,28200.0],["2010-11-26",13.7903,13.9125,13.7903,13.7903,3400.0],["2010-11-29",13.668,13.8046,13.4092,13.4452,25900.0],["2010-11-30",13.3661,13.4595,13.2366,13.4092,31400.0],["2010-12-01",13.704,14.0635,13.553,13.8478,51600.0],["2010-12-02",13.8478,13.8478,13.4955,13.5458,18300.0],["2010-12-03",13.4308,13.5674,13.3733,13.4739,26900.0],["2010-12-06",13.4955,14.7034,13.4452,14.6315,47400.0],["2010-12-07",14.6315,14.689,14.1929,14.4517,69500.0],["2010-12-08",14.4302,14.6027,14.3727,14.5093,30400.0],["2010-12-09",14.6674,14.6674,14.3367,14.4589,48900.0],["2010-12-10",14.3727,14.6243,14.0779,14.5236,31900.0],["2010-12-13",14.6674,14.6674,14.4733,14.4733,32400.0],["2010-12-14",14.4877,14.5596,14.387,14.5596,49700.0],["2010-12-15",14.5093,14.6171,14.4446,14.4589,34100.0],["2010-12-16",14.6027,14.6027,14.423,14.5308,33100.0],["2010-12-17",14.5812,14.5812,14.3799,14.387,86000.0],["2010-12-20",14.5596,14.5596,14.3151,14.3151,37300.0],["2010-12-21",14.4446,14.6603,14.2504,14.2792,18600.0],["2010-12-22",14.4014,14.4661,14.308,14.4086,18200.0],["2010-12-23",14.4302,14.4302,14.1785,14.1857,19900.0],["2010-12-27",14.2001,14.3223,13.9485,14.308,25000.0],["2010-12-28",14.3079,14.3439,14.0491,14.0563,29500.0],["2010-12-29",14.0491,14.272,14.0491,14.1426,25200.0],["2010-12-30",14.1785,14.2504,14.0563,14.0563,22300.0],["2010-12-31",14.0707,14.1857,13.8047,13.8047,32900.0],["2011-01-03",13.8837,14.3799,13.8837,14.2936,78300.0],["2011-01-04",14.3697,14.4349,13.5939,13.6012,52900.0],["2011-01-05",13.6302,13.7607,13.3257,13.5432,26100.0],["2011-01-06",13.5867,13.7172,13.4707,13.6664,25800.0],["2011-01-07",13.7389,13.8114,13.3692,13.5722,30300.0],["2011-01-10",13.4199,13.9057,13.2604,13.8694,38100.0],["2011-01-11",13.9564,14.1087,13.8187,13.9419,54200.0],["2011-01-12",14.1739,14.2029,13.9927,14.1739,81300.0],["2011-01-13",14.1014,14.3914,13.9999,14.3842,77200.0],["2011-01-14",14.4132,14.4204,14.0362,14.1232,49200.0],["2011-01-18",13.9999,14.1377,13.9274,13.9347,56400.0],["2011-01-19",13.9129,13.9274,13.1372,13.1734,46900.0],["2011-01-20",13.1227,13.5069,13.1227,13.3257,32400.0],["2011-01-21",13.4344,13.5722,13.1372,13.1517,36000.0],["2011-01-24",13.2097,14.5002,13.2097,14.2827,88500.0],["2011-01-25",14.1884,14.3117,14.0652,14.2972,29200.0],["2011-01-26",14.3189,14.3189,13.8259,14.3117,22300.0],["2011-01-27",14.3117,14.4277,14.2102,14.2537,15900.0],["2011-01-28",14.1884,14.3044,13.4852,13.6229,41300.0],["2011-01-31",13.8042,14.3262,13.5432,14.0434,45700.0],["2011-02-01",14.1449,14.5002,13.9274,14.4712,30600.0],["2011-02-02",14.4494,14.5219,14.2392,14.3769,16900.0],["2011-02-03",14.3117,14.4712,14.1232,14.406,12000.0],["2011-02-04",14.3697,14.4204,13.9709,14.3262,29700.0],["2011-02-07",14.2827,14.5147,14.1522,14.4857,22400.0],["2011-02-08",14.4422,14.5582,14.4059,14.5002,59700.0],["2011-02-09",14.4784,14.5582,14.4204,14.4929,20800.0],["2011-02-10",14.4277,14.5292,14.3769,14.4277,20500.0],["2011-02-11",14.2972,14.5654,14.2827,14.5582,21200.0],["2011-02-14",14.5582,14.5727,14.3987,14.4204,22800.0],["2011-02-15",14.4204,14.4204,14.2682,14.3842,16200.0],["2011-02-16",14.3262,14.3479,14.2319,14.2827,13700.0],["2011-02-17",14.2102,14.3624,14.2102,14.3552,26700.0],["2011-02-18",14.4349,14.4349,14.2029,14.2609,21900.0],["2011-02-22",14.0579,14.1594,13.7752,13.7824,30800.0],["2011-02-23",13.8332,13.8549,13.4489,13.4779,31000.0],["2011-02-24",13.5069,13.5649,13.2459,13.5214,46800.0],["2011-02-25",13.5287,13.7752,13.4852,13.7534,14500.0],["2011-02-28",13.9274,14.2029,13.7897,13.9419,42500.0],["2011-03-01",14.0362,14.0942,13.6374,13.6809,19500.0],["2011-03-02",13.6519,13.8767,13.5432,13.5867,17600.0],["2011-03-03",13.7607,14.1812,13.7607,14.0507,19000.0],["2011-03-04",14.0217,14.0362,13.8042,13.8622,14700.0],["2011-03-07",14.0217,14.0217,13.2314,13.4489,42800.0],["2011-03-08",13.4344,13.6954,13.2822,13.5939,36200.0],["2011-03-09",13.5432,14.0797,13.5432,14.0217,19600.0],["2011-03-10",13.8187,13.9564,13.4707,13.6084,40800.0],["2011-03-11",13.5794,13.6157,13.3547,13.4779,19500.0],["2011-03-14",13.3474,13.5577,13.3474,13.3692,15300.0],["2011-03-15",13.2314,13.3474,13.1952,13.2242,17000.0],["2011-03-16",13.1807,13.3039,13.1082,13.1154,48900.0],["2011-03-17",13.3474,13.3474,13.0574,13.0937,19300.0],["2011-03-18",13.2097,13.5794,13.0864,13.4634,83400.0],["2011-03-21",13.5867,14.2029,13.5722,14.2029,38100.0],["2011-03-22",14.2609,14.3624,14.1884,14.2464,21700.0],["2011-03-23",14.1812,14.4567,14.0217,14.4132,16100.0],["2011-03-24",14.4784,14.5002,14.0652,14.3552,21600.0],["2011-03-25",14.3987,14.5002,14.3262,14.3769,22600.0],["2011-03-28",14.3697,14.3697,13.9347,13.9347,18600.0],["2011-03-29",13.9347,14.2465,13.9202,14.1885,8700.0],["2011-03-30",14.2609,14.4857,14.1884,14.4639,15000.0],["2011-03-31",14.3987,14.3987,14.2102,14.3624,18500.0],["2011-04-01",14.4422,14.5002,14.2174,14.2972,13000.0],["2011-04-04",14.4422,14.4422,14.0362,14.1014,21100.0],["2011-04-05",14.0612,14.0978,13.7687,14.0027,18000.0],["2011-04-06",14.0466,14.3976,14.0466,14.2733,17700.0],["2011-04-07",14.3245,14.3976,13.9954,14.0027,13600.0],["2011-04-08",14.0905,14.0905,13.4251,13.4616,23600.0],["2011-04-11",13.5567,13.8565,13.4543,13.4616,26500.0],["2011-04-12",13.4031,13.4763,13.2203,13.235,26800.0],["2011-04-13",13.3958,13.6444,13.3958,13.4836,33000.0],["2011-04-14",13.4616,13.5274,13.2861,13.3519,20800.0],["2011-04-15",13.3008,13.8199,13.3008,13.7907,27700.0],["2011-04-18",13.5713,13.7468,13.3519,13.4104,38100.0],["2011-04-19",13.5421,13.6079,13.2276,13.3008,40900.0],["2011-04-20",13.6079,13.8272,13.5201,13.7249,22700.0],["2011-04-21",13.8638,13.8638,13.447,13.5786,19000.0],["2011-04-25",13.6006,13.8638,13.5347,13.6664,36000.0],["2011-04-26",13.8053,13.9808,13.6371,13.9369,42400.0],["2011-04-27",13.9735,13.9954,13.5859,13.9954,37000.0],["2011-04-28",13.9442,13.9515,13.7687,13.9077,29000.0],["2011-04-29",13.9589,13.9662,13.7541,13.9004,28000.0],["2011-05-02",13.8638,13.8638,13.3446,13.3666,31000.0],["2011-05-03",13.3446,13.776,13.3446,13.564,39000.0],["2011-05-04",13.5421,13.6664,13.2935,13.3812,38300.0],["2011-05-05",13.3154,13.6883,13.2642,13.33,24000.0],["2011-05-06",13.564,13.6225,13.2423,13.3739,34000.0],["2011-05-09",13.3081,13.5713,13.235,13.2423,40000.0],["2011-05-10",13.2642,13.9662,13.213,13.9589,36800.0],["2011-05-11",13.9223,13.9735,13.5567,13.5933,28800.0],["2011-05-12",13.5421,13.9662,13.5421,13.9442,17600.0],["2011-05-13",13.893,13.9223,13.6371,13.6371,15000.0],["2011-05-16",13.5933,13.6737,13.3593,13.3593,29300.0],["2011-05-17",13.3227,13.3958,13.0521,13.0887,49200.0],["2011-05-18",13.1545,13.2642,13.0083,13.2569,27700.0],["2011-05-19",13.3008,13.3008,13.0229,13.0887,35500.0],["2011-05-20",12.979,13.8346,12.7158,13.6006,92700.0],["2011-05-23",13.3593,13.6006,13.0229,13.0229,52800.0],["2011-05-24",13.0448,13.3227,12.7962,12.8109,53000.0],["2011-05-25",12.7743,12.8693,12.6719,12.6939,28700.0],["2011-05-26",12.6719,12.9059,12.65,12.7889,36000.0],["2011-05-27",12.8913,12.8913,12.7231,12.7597,16200.0],["2011-05-31",12.8474,13.0302,12.8474,13.0156,169800.0],["2011-06-01",12.979,13.0741,12.4452,12.4672,97000.0],["2011-06-02",12.4672,12.5769,12.4452,12.4672,18500.0],["2011-06-03",12.1747,12.5111,11.8164,12.0285,45000.0],["2011-06-06",11.9626,12.1235,11.8603,11.9919,26500.0],["2011-06-07",12.087,12.533,12.0358,12.2551,32400.0],["2011-06-08",12.1674,12.2478,11.8749,11.8749,22500.0],["2011-06-09",11.9188,11.9261,11.7725,11.831,16900.0],["2011-06-10",11.7652,11.831,11.597,11.6336,30000.0],["2011-06-13",11.6921,11.7798,11.5166,11.5385,62500.0],["2011-06-14",11.714,11.8383,11.5897,11.831,33500.0],["2011-06-15",11.6994,11.8091,11.5239,11.7287,34400.0],["2011-06-16",11.7433,12.5037,11.6775,12.4233,42500.0],["2011-06-17",12.5403,12.5549,12.2113,12.3502,61900.0],["2011-06-20",12.3648,12.4891,12.2478,12.416,29600.0],["2011-06-21",12.4599,12.5403,12.2039,12.416,39000.0],["2011-06-22",12.2917,12.5037,12.1674,12.1674,15600.0],["2011-06-23",12.0211,12.1601,11.831,11.9407,18200.0],["2011-06-24",11.9553,11.9992,11.6263,11.6775,165000.0],["2011-06-27",11.7287,12.0065,11.714,11.9626,28000.0],["2011-06-28",11.9773,12.3283,11.9773,12.2039,22700.0],["2011-06-29",12.2698,12.4087,11.8091,11.8822,41500.0],["2011-06-30",11.9334,12.1601,11.9334,12.1016,22000.0],["2011-07-01",12.0504,12.4745,12.0358,12.4087,66000.0],["2011-07-05",12.3976,12.5601,12.2499,12.3976,28800.0],["2011-07-06",12.3459,12.6782,12.2204,12.656,35100.0],["2011-07-07",12.7594,12.9071,12.6339,12.8259,27000.0],["2011-07-08",12.7151,12.8111,12.7151,12.7594,21600.0],["2011-07-11",12.5748,12.7447,12.501,12.5601,43600.0],["2011-07-12",12.4936,12.6782,12.3681,12.3681,19100.0],["2011-07-13",12.4271,12.6265,12.3681,12.5379,22700.0],["2011-07-14",12.5896,12.5896,12.2647,12.2795,13900.0],["2011-07-15",12.3016,12.4198,12.2425,12.3755,41300.0],["2011-07-18",12.4124,12.4714,12.2499,12.2795,24900.0],["2011-07-19",12.3902,12.6856,12.3902,12.6634,25300.0],["2011-07-20",12.6856,12.6856,12.3828,12.4936,13100.0],["2011-07-21",12.5896,12.6634,12.2795,12.5305,17200.0],["2011-07-22",12.5601,12.5601,12.3016,12.4198,47300.0],["2011-07-25",12.3016,12.5158,12.2868,12.3016,34300.0],["2011-07-26",12.3312,12.4862,12.0063,12.0653,24100.0],["2011-07-27",12.0136,12.1466,11.674,11.7478,43700.0],["2011-07-28",11.7331,12.0506,11.4451,11.4525,33200.0],["2011-07-29",11.2826,11.6075,11.1793,11.3712,29800.0],["2011-08-01",11.7257,12.1096,11.4451,11.9472,49400.0],["2011-08-02",11.8512,12.1687,11.7404,11.7478,31100.0],["2011-08-03",11.7774,12.0579,11.5928,11.9398,31600.0],["2011-08-04",11.7921,12.405,11.7847,11.8069,56400.0],["2011-08-05",11.9915,12.1096,11.4894,11.6149,33100.0],["2011-08-08",11.3122,11.77,10.7288,10.7288,88200.0],["2011-08-09",11.2014,11.9841,10.5221,11.7035,75400.0],["2011-08-10",11.2753,11.4451,10.4261,10.4852,54800.0],["2011-08-11",10.4778,10.9725,10.4778,10.6993,63700.0],["2011-08-12",10.7731,11.0907,10.4926,10.5664,44400.0],["2011-08-15",10.751,11.0168,10.6624,10.9061,103200.0],["2011-08-16",10.7953,11.1497,10.6845,10.7362,45000.0],["2011-08-17",10.7584,11.002,10.751,10.8691,35700.0],["2011-08-18",10.5442,10.9134,10.4187,10.4556,59100.0],["2011-08-19",10.4113,10.943,10.3966,10.4113,39300.0],["2011-08-22",10.655,10.655,10.3744,10.4113,33300.0],["2011-08-23",10.4778,11.1128,10.4187,10.8765,81700.0],["2011-08-24",10.8913,11.0316,10.7288,10.8618,24700.0],["2011-08-25",10.9947,10.9947,10.4409,10.4409,32200.0],["2011-08-26",10.4113,10.655,10.4113,10.5959,28000.0],["2011-08-29",10.7067,11.6666,10.6919,11.6075,57100.0],["2011-08-30",11.5411,11.5411,11.2826,11.3269,25000.0],["2011-08-31",11.4229,11.4451,11.2974,11.3196,29300.0],["2011-09-01",11.3639,11.4746,10.7288,10.8027,43100.0],["2011-09-02",10.6919,10.8839,10.5442,10.6033,47300.0],["2011-09-06",10.3744,10.6993,10.3744,10.655,29700.0],["2011-09-07",10.8544,10.8987,10.5959,10.7805,34900.0],["2011-09-08",10.7436,10.8174,10.4113,10.5885,33300.0],["2011-09-09",10.559,10.7805,10.4261,10.6329,51200.0],["2011-09-12",10.4704,10.7215,10.4409,10.6329,23200.0],["2011-09-13",10.4704,10.6698,10.4704,10.6329,26700.0],["2011-09-14",10.7067,10.7658,10.4556,10.6329,46400.0],["2011-09-15",10.7953,10.9208,10.4999,10.6624,35800.0],["2011-09-16",10.7731,10.7731,10.5295,10.6402,72700.0],["2011-09-19",10.4778,10.6624,10.463,10.5295,26400.0],["2011-09-20",10.5369,10.7141,10.463,10.463,33300.0],["2011-09-21",10.4852,10.7879,10.4778,10.6255,52200.0],["2011-09-22",10.4335,10.7067,10.3523,10.3818,78600.0],["2011-09-23",10.3818,10.5812,10.3449,10.4187,47300.0],["2011-09-26",10.6402,11.002,10.4187,10.9725,35200.0],["2011-09-27",11.1645,11.2014,10.7067,10.8322,47200.0],["2011-09-28",10.8101,10.8544,10.5073,10.5073,46200.0],["2011-09-29",10.7658,10.7879,10.4483,10.7879,30800.0],["2011-09-30",10.5812,10.751,10.5147,10.5147,35100.0],["2011-10-03",10.4926,10.7658,10.3449,10.3744,75800.0],["2011-10-04",10.4305,11.1627,10.4305,11.1552,77400.0],["2011-10-05",11.1328,11.1328,10.5799,10.6695,26000.0],["2011-10-06",10.677,10.8339,10.6695,10.8265,30900.0],["2011-10-07",10.6546,10.7891,10.4678,10.5948,37800.0],["2011-10-10",10.8115,10.9535,10.5948,10.946,57600.0],["2011-10-11",10.8264,11.2299,10.8264,11.1776,33200.0],["2011-10-12",11.2224,11.5064,11.0431,11.342,43900.0],["2011-10-13",11.2747,11.469,10.8787,11.3495,24400.0],["2011-10-14",11.4466,11.5138,11.1253,11.3943,27600.0],["2011-10-17",11.2598,11.469,11.0282,11.1029,32300.0],["2011-10-18",11.1701,11.5886,11.0058,11.4914,38300.0],["2011-10-19",11.4914,11.7081,11.1477,11.2224,29200.0],["2011-10-20",11.2897,11.3868,11.0581,11.2523,16700.0],["2011-10-21",11.5138,11.5138,11.1627,11.3196,29000.0],["2011-10-24",11.3569,11.6558,11.2374,11.469,54200.0],["2011-10-25",11.3569,11.3794,10.8339,10.8638,45600.0],["2011-10-26",11.0357,11.2449,10.8115,11.2075,38000.0],["2011-10-27",11.5736,11.5736,10.804,11.1178,124600.0],["2011-10-28",11.0805,11.4242,11.0506,11.3569,58700.0],["2011-10-31",11.215,11.4391,11.1701,11.2822,57900.0],["2011-11-01",11.2748,11.5213,11.0431,11.2449,71200.0],["2011-11-02",11.6558,11.6932,11.1701,11.469,47400.0],["2011-11-03",11.611,11.6558,11.1253,11.6334,37100.0],["2011-11-04",11.5213,11.5736,11.2374,11.4914,26100.0],["2011-11-07",11.484,11.7604,11.3046,11.6633,39300.0],["2011-11-08",11.6932,11.6932,11.342,11.6259,45100.0],["2011-11-09",11.4317,11.596,11.1701,11.2,44900.0],["2011-11-10",11.4092,11.7978,11.3196,11.7828,33200.0],["2011-11-11",11.865,11.865,11.6708,11.8052,38800.0],["2011-11-14",11.6932,11.7081,11.3719,11.4167,27800.0],["2011-11-15",11.4765,11.6334,11.2523,11.596,29100.0],["2011-11-16",11.5213,11.7604,11.4466,11.4466,30200.0],["2011-11-17",11.5138,11.5138,11.215,11.2449,25400.0],["2011-11-18",11.2374,11.4092,11.2075,11.3719,22200.0],["2011-11-21",11.2075,11.3719,11.0954,11.1328,30100.0],["2011-11-22",11.1552,11.1552,10.7144,10.8265,36900.0],["2011-11-23",10.7592,10.8115,10.55,10.6172,57000.0],["2011-11-25",10.5948,10.8264,10.5874,10.5948,30000.0],["2011-11-28",10.9012,10.9012,10.5575,10.7368,65300.0],["2011-11-29",10.7517,10.804,10.5874,10.7069,29900.0],["2011-11-30",10.8713,11.5437,10.7592,11.5213,93800.0],["2011-12-01",11.4466,11.4466,11.1328,11.1403,48300.0],["2011-12-02",11.327,11.327,11.1627,11.2075,37800.0],["2011-12-05",11.2075,11.3719,11.1776,11.2075,151900.0],["2011-12-06",11.2299,11.2598,11.0655,11.1926,38700.0],["2011-12-07",11.1552,11.4092,11.0805,11.3345,36900.0],["2011-12-08",11.2748,11.3121,11.0805,11.088,28000.0],["2011-12-09",11.1851,11.3868,11.1477,11.1851,47500.0],["2011-12-12",11.1328,11.4242,11.1328,11.2523,110300.0],["2011-12-13",11.4317,11.4317,11.0431,11.0655,70600.0],["2011-12-14",10.9983,11.2225,10.9535,10.9609,56000.0],["2011-12-15",11.1851,11.3794,11.1029,11.2449,46400.0],["2011-12-16",11.3495,11.3495,11.073,11.2299,79300.0],["2011-12-19",11.3495,11.469,11.1776,11.2075,74000.0],["2011-12-20",11.4615,11.4615,11.2449,11.3868,70000.0],["2011-12-21",11.4092,11.4092,11.2075,11.2523,70500.0],["2011-12-22",11.2748,11.3868,11.1627,11.1627,85000.0],["2011-12-23",11.2075,11.327,11.1328,11.2,36400.0],["2011-12-27",11.2075,11.2822,11.1627,11.2,33200.0],["2011-12-28",11.2673,11.2747,11.1701,11.1851,56200.0],["2011-12-29",11.2224,11.4092,11.1926,11.2374,84300.0],["2011-12-30",11.2449,11.4615,11.2075,11.2523,72300.0],["2012-01-03",11.5213,11.7828,11.4466,11.7156,68800.0],["2012-01-04",11.6514,11.8477,11.6514,11.6816,32000.0],["2012-01-05",11.6212,11.7722,11.44,11.7345,26400.0],["2012-01-06",11.7496,11.8553,11.6438,11.6665,32600.0],["2012-01-09",11.7647,11.9157,11.7194,11.8855,49900.0],["2012-01-10",11.9308,12.0743,11.7798,12.0138,63600.0],["2012-01-11",11.9836,12.2026,11.9308,12.1347,42300.0],["2012-01-12",12.1422,12.3008,12.0818,12.1422,37300.0],["2012-01-13",12.0818,12.2706,12.0818,12.18,48500.0],["2012-01-17",12.2555,12.8369,12.0818,12.3914,73700.0],["2012-01-18",12.3536,12.8671,12.2555,12.8067,54800.0],["2012-01-19",12.8898,12.9577,12.769,12.9124,50500.0],["2012-01-20",12.9275,13.1616,12.7539,13.003,48000.0],["2012-01-23",13.0635,13.2824,13.0635,13.2522,54800.0],["2012-01-24",13.2824,13.5014,13.1314,13.3051,70500.0],["2012-01-25",13.2447,13.3202,13.1012,13.1767,48800.0],["2012-01-26",13.1918,13.2371,12.6557,12.8143,67500.0],["2012-01-27",12.852,13.2824,12.7916,13.1314,41300.0],["2012-01-30",13.5467,13.5467,12.8369,13.1088,115100.0],["2012-01-31",13.222,13.29,12.9728,13.1692,65600.0],["2012-02-01",13.1918,13.3579,13.139,13.3579,81300.0],["2012-02-02",13.3353,13.4561,13.2145,13.3579,47300.0],["2012-02-03",13.5618,13.7506,13.4033,13.6298,59800.0],["2012-02-06",13.6071,13.6826,13.3957,13.6071,35400.0],["2012-02-07",13.6298,13.7204,13.3579,13.4033,77200.0],["2012-02-08",13.4561,13.5694,13.3504,13.4486,22000.0],["2012-02-09",13.5316,13.5543,13.2975,13.3353,28900.0],["2012-02-10",13.2824,13.5996,13.1994,13.2673,52000.0],["2012-02-13",13.4486,13.592,13.2145,13.3428,47600.0],["2012-02-14",13.2522,13.3202,13.1012,13.2069,32600.0],["2012-02-15",13.29,13.29,13.003,13.0257,39700.0],["2012-02-16",12.9955,13.4033,12.9955,13.3806,29400.0],["2012-02-17",13.4486,13.4486,13.2598,13.3051,28100.0],["2012-02-21",13.5543,13.5543,13.1465,13.2522,42800.0],["2012-02-22",13.2598,13.2598,12.7539,12.8067,56800.0],["2012-02-23",12.8822,13.1239,12.769,13.0181,72600.0],["2012-02-24",13.0484,13.0484,12.5877,12.6934,38800.0],["2012-02-27",12.7388,13.6978,12.6935,13.6373,112400.0],["2012-02-28",13.6902,13.8639,13.1465,13.6449,221200.0],["2012-02-29",13.7355,13.9243,13.4108,13.4939,52200.0],["2012-03-01",13.5618,13.728,13.5618,13.592,29400.0],["2012-03-02",13.6071,13.6524,13.0106,13.1239,47800.0],["2012-03-05",13.0937,13.3655,12.9426,13.3353,32700.0],["2012-03-06",13.1918,13.1918,12.9879,13.003,32000.0],["2012-03-07",13.0106,13.1163,12.9124,12.9955,54200.0],["2012-03-08",13.0181,13.2371,12.9124,13.1918,45200.0],["2012-03-09",13.1843,13.6675,13.0635,13.4033,39900.0],["2012-03-12",13.441,13.5316,13.3277,13.4259,33500.0],["2012-03-13",13.4561,13.6071,13.2598,13.5996,59900.0],["2012-03-14",13.6298,13.7355,13.4335,13.4863,21100.0],["2012-03-15",13.5845,13.5845,13.3428,13.5467,19200.0],["2012-03-16",13.5845,13.6147,13.3428,13.441,52600.0],["2012-03-19",13.4335,13.7355,13.3806,13.6751,45100.0],["2012-03-20",13.5618,13.6826,13.4033,13.4033,55000.0],["2012-03-21",13.5014,13.592,13.3277,13.3504,15700.0],["2012-03-22",13.2673,13.5618,13.2673,13.3277,25600.0],["2012-03-23",13.2975,13.592,13.2673,13.592,20300.0],["2012-03-26",13.7808,13.9696,13.6298,13.8035,46000.0],["2012-03-27",13.7884,13.8865,13.6751,13.6977,22200.0],["2012-03-28",13.6524,13.6524,13.4637,13.5241,27400.0],["2012-03-29",13.4561,13.6826,13.3655,13.5165,34400.0],["2012-03-30",13.5543,13.5543,13.2975,13.3202,42500.0],["2012-04-02",13.3353,13.4561,13.2145,13.2598,45700.0],["2012-04-03",13.2484,13.3398,12.9053,12.9511,41000.0],["2012-04-04",12.8901,12.9053,12.7452,12.8825,40200.0],["2012-04-05",12.8215,13.012,12.7452,12.9129,37000.0],["2012-04-09",12.7681,13.073,12.73,12.7681,33600.0],["2012-04-10",12.7529,12.9053,12.387,12.4251,80900.0],["2012-04-11",12.4556,12.7757,12.4556,12.6766,31300.0],["2012-04-12",12.6462,13.0273,12.6385,12.9129,55200.0],["2012-04-13",12.8977,12.8977,12.5775,12.5775,26800.0],["2012-04-16",12.5775,12.6766,12.4327,12.6157,39300.0],["2012-04-17",12.7224,13.1111,12.7224,12.9511,38900.0],["2012-04-18",12.8977,12.9282,12.5852,12.6766,17100.0],["2012-04-19",12.73,12.7834,12.5775,12.6462,37700.0],["2012-04-20",12.8367,13.0883,12.669,12.7757,32900.0],["2012-04-23",12.6157,12.73,12.5775,12.608,29200.0],["2012-04-24",12.6004,13.0959,12.6004,13.0883,36700.0],["2012-04-25",13.2331,13.3779,12.8596,12.9587,33900.0],["2012-04-26",12.913,13.1797,12.8901,13.0959,23000.0],["2012-04-27",13.2179,13.6905,13.1416,13.6905,71000.0],["2012-04-30",13.7057,13.7057,12.9816,13.256,83000.0],["2012-05-01",13.3322,13.5075,13.0806,13.1111,61000.0],["2012-05-02",13.0425,13.3322,13.0425,13.3246,41300.0],["2012-05-03",13.3474,13.4465,13.0425,13.1264,34000.0],["2012-05-04",13.073,13.1797,13.0349,13.0502,43700.0],["2012-05-07",12.8825,13.0883,12.7986,12.8977,61000.0],["2012-05-08",12.7986,13.3398,12.791,13.317,53500.0],["2012-05-09",13.1416,13.1416,12.8672,12.8825,61000.0],["2012-05-10",13.0044,13.134,12.8748,12.9968,35000.0],["2012-05-11",12.9587,13.0044,12.5775,12.73,87300.0],["2012-05-14",12.5775,12.6614,12.4251,12.4251,36400.0],["2012-05-15",12.4327,12.5928,12.3107,12.4632,24000.0],["2012-05-16",12.5471,12.5471,12.0897,12.0897,51800.0],["2012-05-17",12.1583,12.3946,12.1126,12.2421,33000.0],["2012-05-18",12.2117,12.3412,12.0973,12.2193,57400.0],["2012-05-21",12.1964,12.5699,12.1583,12.4098,39400.0],["2012-05-22",12.3794,12.4403,12.0668,12.1659,35000.0],["2012-05-23",12.1202,12.204,12.0592,12.0897,87000.0],["2012-05-24",12.1583,12.1583,11.8229,12.0363,21200.0],["2012-05-25",12.0821,12.3031,12.0287,12.2803,24900.0],["2012-05-29",11.9067,12.1202,11.7924,11.9067,131400.0],["2012-05-30",11.7772,11.9372,11.64,11.7009,258100.0],["2012-05-31",11.739,12.0516,11.6628,11.8991,56000.0],["2012-06-01",11.7086,11.8,11.4723,11.6781,87000.0],["2012-06-04",11.7086,11.9296,11.5866,11.6628,59000.0],["2012-06-05",11.5485,11.7086,11.5485,11.6552,33700.0],["2012-06-06",11.739,12.143,11.6323,12.0821,34500.0],["2012-06-07",12.204,12.204,11.8915,11.9296,33500.0],["2012-06-08",11.861,11.9372,11.8153,11.8915,16200.0],["2012-06-11",11.9601,11.983,11.739,11.739,36200.0],["2012-06-12",11.8381,12.0363,11.8077,12.0287,31000.0],["2012-06-13",11.9677,12.0135,11.6704,11.7238,29500.0],["2012-06-14",11.7772,11.9906,11.7772,11.983,26700.0],["2012-06-15",11.9296,12.0516,11.8534,11.9982,90100.0],["2012-06-18",11.9449,12.2345,11.8763,11.9449,44100.0],["2012-06-19",12.0287,12.4708,11.9296,12.2803,64700.0],["2012-06-20",12.2955,12.3108,12.2345,12.2498,10400.0],["2012-06-21",12.2498,12.3412,11.8991,11.983,29400.0],["2012-06-22",12.0287,12.3489,12.0287,12.3412,80900.0],["2012-06-25",12.1964,12.2269,12.0668,12.1735,25200.0],["2012-06-26",12.1354,12.2345,12.0821,12.1049,17100.0],["2012-06-27",12.1659,12.2193,12.1507,12.204,22400.0],["2012-06-28",12.0821,12.1888,11.6704,11.7543,52700.0],["2012-06-29",12.0058,12.3107,11.9753,12.2193,52500.0],["2012-07-02",12.2924,12.485,12.0075,12.485,28800.0],["2012-07-03",12.485,12.5158,12.3926,12.4619,17800.0],["2012-07-05",12.485,12.6467,12.3618,12.5928,32300.0],["2012-07-06",12.5158,12.8008,12.5158,12.7007,24500.0],["2012-07-09",12.7392,12.7469,12.5466,12.5928,33700.0],["2012-07-10",12.639,12.639,12.4619,12.4773,45800.0],["2012-07-11",12.5004,12.5158,12.3618,12.4927,49000.0],["2012-07-12",12.3695,12.3695,12.1692,12.2462,38900.0],["2012-07-13",12.277,12.3387,12.2154,12.2539,47200.0],["2012-07-16",12.2693,12.2693,12.0537,12.1461,35600.0],["2012-07-17",12.1846,12.3618,12.0691,12.123,72700.0],["2012-07-18",12.0691,12.1846,12.0614,12.1461,38200.0],["2012-07-19",12.2385,12.2385,11.969,11.969,60700.0],["2012-07-20",11.9382,12.046,11.761,11.7764,43700.0],["2012-07-23",11.6917,11.7533,11.5068,11.5068,73600.0],["2012-07-24",11.4991,11.7918,11.4991,11.7148,85500.0],["2012-07-25",11.838,11.8919,11.6301,11.6917,43600.0],["2012-07-26",11.838,12.0383,11.761,11.9227,23800.0],["2012-07-27",11.9998,12.2616,11.9382,12.0922,38700.0],["2012-07-30",12.0999,12.6776,12.0999,12.5543,75700.0],["2012-07-31",12.5004,12.639,12.3464,12.6005,34500.0],["2012-08-01",12.6775,12.8316,12.6313,12.8008,59100.0],["2012-08-02",12.6853,12.9086,12.6082,12.8624,45200.0],["2012-08-03",13.0164,13.0164,12.7546,12.77,37100.0],["2012-08-06",12.7469,13.0164,12.7392,12.8162,44300.0],["2012-08-07",12.8701,13.0164,12.8624,12.8932,28400.0],["2012-08-08",12.8855,12.8855,12.5697,12.693,43800.0],["2012-08-09",12.6467,12.7007,12.5389,12.6082,12800.0],["2012-08-10",12.6005,12.6853,12.4927,12.6313,22000.0],["2012-08-13",12.6698,12.8239,12.485,12.5851,10600.0],["2012-08-14",12.6159,12.7469,12.5081,12.5851,23500.0],["2012-08-15",12.5697,12.693,12.4773,12.6467,24700.0],["2012-08-16",12.693,12.693,12.5697,12.6236,24500.0],["2012-08-17",12.562,12.5697,12.3618,12.485,63700.0],["2012-08-20",12.485,12.5851,12.4003,12.5081,19400.0],["2012-08-21",12.562,12.6621,12.3695,12.3772,21700.0],["2012-08-22",12.4157,12.6082,12.3233,12.4696,30400.0],["2012-08-23",12.5158,12.5928,12.2616,12.3001,45500.0],["2012-08-24",12.331,12.3772,12.2231,12.2847,23300.0],["2012-08-27",12.3926,12.3926,12.2616,12.3078,27900.0],["2012-08-28",12.3233,12.4003,12.2847,12.3464,36800.0],["2012-08-29",12.331,12.3849,12.2847,12.331,29300.0],["2012-08-30",12.3001,12.3464,12.277,12.2847,20200.0],["2012-08-31",12.3926,12.3926,12.2462,12.3001,44300.0],["2012-09-04",12.3233,12.4003,12.1846,12.3001,42700.0],["2012-09-05",12.3695,12.3926,12.2693,12.277,45300.0],["2012-09-06",12.3387,12.3618,12.2462,12.3233,42900.0],["2012-09-07",12.3618,12.3618,12.1307,12.1769,67000.0],["2012-09-10",12.2462,12.3233,12.1846,12.3078,44100.0],["2012-09-11",12.2847,12.6544,12.2847,12.562,100900.0],["2012-09-12",12.5466,12.8008,12.5466,12.7623,31400.0],["2012-09-13",12.7931,12.8701,12.5543,12.8008,63200.0],["2012-09-14",12.8008,12.9471,12.7084,12.8624,80400.0],["2012-09-17",12.8239,12.8701,12.6159,12.7084,88100.0],["2012-09-18",12.6775,12.7854,12.6313,12.7238,64700.0],["2012-09-19",12.7469,12.8624,12.6621,12.6621,50900.0],["2012-09-20",12.6313,12.7546,12.5312,12.5466,30800.0],["2012-09-21",12.7623,12.7623,12.5466,12.639,74300.0],["2012-09-24",12.6082,12.7007,12.4773,12.639,41200.0],["2012-09-25",12.7084,12.8393,12.6082,12.6621,43600.0],["2012-09-26",12.6621,12.8393,12.485,12.7084,31900.0],["2012-09-27",12.693,12.7777,12.5235,12.7238,42300.0],["2012-09-28",12.639,12.7546,12.5774,12.5928,45200.0],["2012-10-01",12.7084,12.8855,12.5235,12.7392,41000.0],["2012-10-02",12.7854,12.8085,12.4696,12.5543,51000.0],["2012-10-03",12.5004,12.6313,12.408,12.5697,22900.0],["2012-10-04",12.6698,12.7007,12.5158,12.5312,89900.0],["2012-10-05",12.562,12.6698,12.5312,12.5312,39400.0],["2012-10-08",12.4773,12.6082,12.4388,12.4927,77000.0],["2012-10-09",12.5355,12.5822,12.341,12.3643,40000.0],["2012-10-10",12.3954,12.5199,12.3176,12.4266,17600.0],["2012-10-11",12.481,12.5044,12.3565,12.3799,14000.0],["2012-10-12",12.3643,12.5044,12.232,12.2398,107900.0],["2012-10-15",12.2398,12.4032,12.232,12.341,15500.0],["2012-10-16",12.2943,12.4421,12.2865,12.3176,49100.0],["2012-10-17",12.3565,12.4421,12.3488,12.4032,50600.0],["2012-10-18",12.4032,12.4343,12.1776,12.1776,39800.0],["2012-10-19",12.1776,12.2709,12.1387,12.2165,36100.0],["2012-10-22",12.1542,12.4499,12.1542,12.4188,34900.0],["2012-10-23",12.3332,12.4188,12.1464,12.3254,28700.0],["2012-10-24",12.2709,12.3487,12.1931,12.232,12900.0],["2012-10-25",12.2554,12.4266,12.2087,12.4266,17600.0],["2012-10-26",12.4266,12.59,12.2787,12.411,20100.0],["2012-10-31",12.4577,12.6055,12.4577,12.6055,14200.0],["2012-11-01",12.6211,12.6756,12.3799,12.66,58800.0],["2012-11-02",12.7611,12.7923,12.6444,12.7222,61700.0],["2012-11-05",12.7534,12.839,12.6522,12.7923,36500.0],["2012-11-06",12.7222,12.839,12.6833,12.839,18200.0],["2012-11-07",12.7145,12.7534,12.4032,12.411,37200.0],["2012-11-08",12.4343,12.5199,12.3021,12.3021,26800.0],["2012-11-09",12.3098,12.4888,12.3021,12.3643,21200.0],["2012-11-12",12.4343,12.6444,12.3176,12.3332,13900.0],["2012-11-13",12.2943,12.5433,12.2943,12.3176,30800.0],["2012-11-14",12.3643,12.411,12.1387,12.1698,29100.0],["2012-11-15",12.1387,12.2476,11.9519,11.9597,25300.0],["2012-11-16",11.9519,12.1153,11.8974,11.9986,33000.0],["2012-11-19",12.0764,12.5977,12.0764,12.481,41500.0],["2012-11-20",12.481,12.481,12.3254,12.4343,9400.0],["2012-11-21",12.4266,12.6133,12.3643,12.4655,19300.0],["2012-11-23",12.5277,12.839,12.5277,12.7456,16400.0],["2012-11-26",12.7456,12.7612,12.5588,12.6678,21000.0],["2012-11-27",12.7612,12.8078,12.4655,12.4888,28600.0],["2012-11-28",12.5588,12.6522,12.4577,12.6211,14700.0],["2012-11-29",12.7378,12.8234,12.6989,12.7145,20900.0],["2012-11-30",12.6911,12.8234,12.4499,12.6756,47000.0],["2012-12-03",12.4888,12.6678,12.4888,12.66,20200.0],["2012-12-04",12.6289,12.8078,12.5666,12.7689,18000.0],["2012-12-05",12.7923,12.9323,12.7067,12.8234,23900.0],["2012-12-06",12.8467,12.8467,12.6911,12.7689,11800.0],["2012-12-07",13.0335,13.2591,12.9246,13.1269,90800.0],["2012-12-10",13.1269,13.1346,12.9946,13.1113,39000.0],["2012-12-11",13.1502,13.2981,13.1191,13.2981,60900.0],["2012-12-12",13.337,13.3914,13.2591,13.3136,59500.0],["2012-12-13",13.2903,13.4537,13.2669,13.407,34600.0],["2012-12-14",13.3992,13.6404,13.3992,13.5548,46700.0],["2012-12-17",13.6871,13.905,13.6871,13.8816,49500.0],["2012-12-18",13.9828,14.1384,13.7727,14.1306,63600.0],["2012-12-19",14.3222,14.4445,13.9961,14.0451,29400.0],["2012-12-20",14.0124,14.257,13.8739,14.1836,33000.0],["2012-12-21",14.1836,14.1836,13.7434,14.0206,115100.0],["2012-12-24",13.9472,14.1673,13.776,14.0206,16000.0],["2012-12-26",14.0777,14.2733,13.7353,13.9228,24000.0],["2012-12-27",13.9635,14.1021,13.7271,14.0124,20700.0],["2012-12-28",13.9635,14.2325,13.8005,13.9146,27000.0],["2012-12-31",14.0532,14.2081,13.8657,14.0695,65900.0],["2013-01-02",14.2733,14.3059,14.0124,14.257,78200.0],["2013-01-03",14.314,14.42,14.1021,14.314,43300.0],["2013-01-04",14.4037,14.5178,14.2814,14.4445,47500.0],["2013-01-07",14.5341,14.5667,14.363,14.4363,58400.0],["2013-01-08",14.4689,14.4771,14.0777,14.1266,33000.0],["2013-01-09",14.2081,14.2977,14.0777,14.1103,20700.0],["2013-01-10",14.1103,14.1673,13.8739,13.9228,34500.0],["2013-01-11",13.9554,13.9635,13.7923,13.825,27300.0],["2013-01-14",13.8087,14.0124,13.776,13.9065,21700.0],["2013-01-15",13.8331,14.1592,13.8331,14.094,19000.0],["2013-01-16",14.0288,14.0369,13.8168,13.8168,70900.0],["2013-01-17",13.8902,13.8902,13.8168,13.882,40200.0],["2013-01-18",13.8576,14.2814,13.8576,14.1347,39100.0],["2013-01-22",14.1755,14.4689,14.1021,14.4363,108000.0],["2013-01-23",14.4689,14.6564,14.4689,14.5749,67700.0],["2013-01-24",14.583,14.6483,14.5097,14.5749,57700.0],["2013-01-25",14.6727,14.6727,14.5015,14.6564,51700.0],["2013-01-28",14.7298,15.3493,14.7298,15.3167,184200.0],["2013-01-29",15.2759,15.6101,15.17,15.4308,60100.0],["2013-01-30",15.4308,15.496,15.2841,15.4553,40900.0],["2013-01-31",15.4471,15.7813,15.3248,15.6427,73400.0],["2013-02-01",15.7406,16.034,15.6183,15.9933,57100.0],["2013-02-04",15.977,16.0911,15.4716,15.6509,38000.0],["2013-02-05",15.7324,15.8139,15.3411,15.6998,27500.0],["2013-02-06",15.6183,15.8302,15.6101,15.7324,20000.0],["2013-02-07",15.6264,15.8384,15.602,15.6916,34400.0],["2013-02-08",15.6672,15.8547,15.4797,15.7406,26200.0],["2013-02-11",15.8139,15.8954,15.6427,15.8302,30900.0],["2013-02-12",15.708,15.8384,15.6917,15.7569,21100.0],["2013-02-13",15.6183,15.8139,15.4879,15.7569,16400.0],["2013-02-14",15.7569,15.8873,15.6427,15.7732,18300.0],["2013-02-15",15.8873,15.8954,15.6917,15.7813,28200.0],["2013-02-19",15.7813,15.9607,15.6346,15.9444,32800.0],["2013-02-20",15.9117,15.9362,15.6101,15.6427,33000.0],["2013-02-21",15.5449,15.8954,15.39,15.8873,48100.0],["2013-02-22",15.977,15.9851,15.7813,15.977,29700.0],["2013-02-25",16.3927,16.7106,16.303,16.3601,80500.0],["2013-02-26",16.3927,16.9633,16.0911,16.572,256000.0],["2013-02-27",16.5965,16.8899,16.3275,16.6698,52800.0],["2013-02-28",16.7024,16.8981,16.5557,16.7595,39300.0],["2013-03-01",16.6209,16.8329,16.409,16.7677,27300.0],["2013-03-04",16.784,16.9144,16.6454,16.8981,20800.0],["2013-03-05",16.9225,17.0448,16.7106,16.9144,26400.0],["2013-03-06",16.9225,17.4035,16.7269,17.1182,33200.0],["2013-03-07",17.1671,17.1997,16.8899,17.0285,32300.0],["2013-03-08",17.1426,17.1426,16.8166,16.9388,27000.0],["2013-03-11",16.947,16.9959,16.7187,16.8899,24800.0],["2013-03-12",16.841,16.9388,16.6209,16.8981,31900.0],["2013-03-13",16.8736,17.1019,16.735,17.0856,21100.0],["2013-03-14",17.1508,17.3057,16.947,17.1997,34500.0],["2013-03-15",17.2649,17.322,17.0041,17.2404,78400.0],["2013-03-18",16.9959,17.6888,16.9959,17.6806,30000.0],["2013-03-19",17.5747,17.7295,17.5013,17.6154,17900.0],["2013-03-20",17.648,17.648,17.5094,17.648,19600.0],["2013-03-21",17.4931,17.5584,17.2241,17.3057,27300.0],["2013-03-22",17.3872,17.5665,17.3464,17.5584,12400.0],["2013-03-25",17.5583,17.591,17.2486,17.4931,18500.0],["2013-03-26",17.5176,17.5176,17.216,17.3546,18100.0],["2013-03-27",17.216,17.6073,17.216,17.4931,24200.0],["2013-03-28",17.5665,17.6073,17.4442,17.5094,28100.0],["2013-04-01",17.4361,17.4605,16.9959,17.1019,44500.0],["2013-04-02",17.216,17.7295,17.11,17.5094,38500.0],["2013-04-03",17.5339,17.7295,17.5339,17.6236,33400.0],["2013-04-04",17.7214,17.7214,17.4116,17.5584,31400.0],["2013-04-05",17.3383,17.7132,17.0204,17.6317,25500.0],["2013-04-08",17.6154,17.811,17.5257,17.648,25600.0],["2013-04-09",17.7836,17.7836,17.3975,17.4303,17200.0],["2013-04-10",17.5289,17.8575,17.3482,17.8164,21000.0],["2013-04-11",17.7425,17.9068,17.5864,17.7671,20900.0],["2013-04-12",17.5782,17.8903,17.5782,17.8164,11700.0],["2013-04-15",17.6768,17.6932,16.0093,16.1654,92800.0],["2013-04-16",16.3954,16.8636,16.3954,16.8553,47000.0],["2013-04-17",16.7814,17.0361,16.4447,16.65,30500.0],["2013-04-18",16.7239,17.0114,16.6911,16.9129,29100.0],["2013-04-19",16.8636,17.5125,16.8307,17.5125,17300.0],["2013-04-22",17.6275,17.6275,17.0443,17.4878,30300.0],["2013-04-23",17.6439,17.8328,17.5043,17.8,13600.0],["2013-04-24",17.7425,17.9068,17.7014,17.9068,13600.0],["2013-04-25",17.9807,17.9807,17.6603,17.7425,12000.0],["2013-04-26",17.7343,17.7343,17.1264,17.3153,32600.0],["2013-04-29",17.4632,17.9068,17.4221,17.455,19500.0],["2013-04-30",17.4796,17.6439,17.3318,17.5125,27300.0],["2013-05-01",17.5125,17.57,16.5514,16.5679,41900.0],["2013-05-02",16.5925,17.455,16.5925,17.3564,13500.0],["2013-05-03",17.5864,17.5946,17.1839,17.4221,16200.0],["2013-05-06",17.4961,17.6439,16.995,17.2496,19700.0],["2013-05-07",17.3071,17.6686,17.0032,17.6275,22600.0],["2013-05-08",17.4961,17.6686,17.3811,17.4878,14600.0],["2013-05-09",17.4878,17.8164,17.4878,17.6028,23700.0],["2013-05-10",17.7096,17.8,17.6603,17.685,10800.0],["2013-05-13",17.7425,17.8246,17.6275,17.7178,11500.0],["2013-05-14",17.685,17.8903,17.6357,17.8082,26200.0],["2013-05-15",17.726,17.9068,17.5864,17.7918,16300.0],["2013-05-16",17.7589,17.7836,17.455,17.5289,14300.0],["2013-05-17",17.5864,17.7918,17.5536,17.7096,32000.0],["2013-05-20",17.7096,17.9068,17.6603,17.9068,19300.0],["2013-05-21",17.9068,17.9068,17.6275,17.6932,18700.0],["2013-05-22",17.7178,17.8575,16.9293,17.0607,27300.0],["2013-05-23",16.9868,17.9478,16.9868,17.9478,26500.0],["2013-05-24",17.9561,18.2518,17.7753,18.1285,30400.0],["2013-05-28",18.2764,19.2949,18.26,19.1471,43100.0],["2013-05-29",18.991,19.1799,18.7446,18.991,35600.0],["2013-05-30",19.106,19.3032,18.8596,19.1471,18000.0],["2013-05-31",18.991,19.0403,18.0875,18.0875,51700.0],["2013-06-03",17.6439,18.0218,17.225,17.8493,100300.0],["2013-06-04",17.9643,18.2025,17.6686,18.0957,235000.0],["2013-06-05",18.1368,18.3175,17.9643,18.0053,26500.0],["2013-06-06",18.0628,18.2764,18.0053,18.2271,65500.0],["2013-06-07",18.375,18.5146,17.8493,18.416,14200.0],["2013-06-10",18.4078,19.1799,18.4078,19.1224,36900.0],["2013-06-11",18.9746,19.221,18.8924,19.0567,13300.0],["2013-06-12",19.1635,19.221,18.6214,18.6542,27300.0],["2013-06-13",18.72,19.2046,18.5557,19.1307,15700.0],["2013-06-14",19.1389,19.2949,18.7282,18.7528,12100.0],["2013-06-17",18.9582,19.1635,18.2682,18.4735,25800.0],["2013-06-18",18.5557,19.5578,18.4982,19.3689,37700.0],["2013-06-19",19.4264,20.0753,19.4099,19.7057,29800.0],["2013-06-20",19.5085,20.1081,18.6625,18.9335,32100.0],["2013-06-21",19.0567,20.0917,19.0485,20.0835,87400.0],["2013-06-24",19.9767,20.3792,19.3196,20.0753,53000.0],["2013-06-25",20.2971,20.4039,20.0589,20.3299,35100.0],["2013-06-26",20.4614,21.1267,20.3053,20.7735,45200.0],["2013-06-27",21.0938,22.2602,20.8721,20.9213,106700.0],["2013-06-28",21.0856,21.4717,20.5928,20.7406,200500.0],["2013-07-01",20.8721,21.2335,20.5353,20.6913,64700.0],["2013-07-02",20.4613,21.2335,20.4121,20.7242,82000.0],["2013-07-03",20.601,21.0035,20.3628,20.6996,20300.0],["2013-07-05",21.1513,21.1513,20.3546,20.5024,40500.0],["2013-07-08",20.7981,22.3999,20.3299,20.6092,60600.0],["2013-07-09",20.7622,20.9689,20.5224,20.8118,92600.0],["2013-07-10",20.8614,20.9689,20.5968,20.82,54200.0],["2013-07-11",21.1673,21.2914,20.6795,21.2748,103800.0],["2013-07-12",21.3244,22.7218,21.2913,22.6143,75500.0],["2013-07-15",22.7135,23.805,22.3249,22.3911,129300.0],["2013-07-16",22.5978,23.3833,22.3332,23.2262,62400.0],["2013-07-17",23.3998,23.3998,22.606,23.0112,72000.0],["2013-07-18",23.1352,23.6065,23.1352,23.3998,46200.0],["2013-07-19",23.3089,23.5817,23.0691,23.4164,35100.0],["2013-07-22",23.1683,23.9455,23.1683,23.7719,82700.0],["2013-07-23",23.9786,24.2515,23.2096,23.4494,92400.0],["2013-07-24",23.375,23.714,22.9864,23.375,75100.0],["2013-07-25",23.4081,24.0696,23.1518,23.9455,76400.0],["2013-07-26",23.9125,24.0861,23.0691,23.3089,54600.0],["2013-07-29",23.2593,23.714,23.0691,23.3585,37300.0],["2013-07-30",23.5321,23.6644,23.2262,23.5238,60500.0],["2013-07-31",23.4908,24.053,23.4908,23.5321,44700.0],["2013-08-01",23.7802,24.1853,23.5652,23.7802,39100.0],["2013-08-02",23.7967,23.7967,21.126,21.2748,169900.0],["2013-08-05",21.25,22.3249,21.1839,21.2417,89900.0],["2013-08-06",21.2087,21.4981,21.0929,21.2665,58100.0],["2013-08-07",21.1012,21.7875,21.0846,21.68,53000.0],["2013-08-08",21.8701,22.4076,21.8701,22.2174,107500.0],["2013-08-09",22.2092,22.4903,22.1265,22.1265,68700.0],["2013-08-12",22.1265,22.6308,22.1265,22.6308,65400.0],["2013-08-13",22.5399,22.8624,22.2588,22.3993,116900.0],["2013-08-14",22.5399,22.5482,22.0355,22.3663,36800.0],["2013-08-15",22.0438,22.3414,21.7048,21.7048,29300.0],["2013-08-16",21.589,21.8619,21.0846,21.3988,44400.0],["2013-08-19",21.2252,21.4981,20.6547,20.696,65300.0],["2013-08-20",20.6133,21.1591,20.4314,20.6629,69200.0],["2013-08-21",20.4976,21.0433,20.4976,20.5968,34200.0],["2013-08-22",20.5637,21.6138,20.481,21.4154,31800.0],["2013-08-23",21.3989,21.5063,20.9193,21.0764,44700.0],["2013-08-26",21.0681,21.2004,20.7952,20.9193,44600.0],["2013-08-27",20.6216,20.787,20.2743,20.3653,30400.0],["2013-08-28",20.4314,20.7456,20.0263,20.5058,73400.0],["2013-08-29",20.5224,20.8035,20.3405,20.6795,111900.0],["2013-08-30",20.6712,20.7456,20.4314,20.6629,119600.0],["2013-09-03",21.6221,23.1435,21.1425,23.0608,332400.0],["2013-09-04",23.0029,23.0029,21.6965,22.2505,468600.0],["2013-09-05",21.9942,22.4489,21.7875,22.0272,58500.0],["2013-09-06",22.1099,22.3663,21.7213,22.2422,46900.0],["2013-09-09",22.1926,22.7797,22.0603,22.7383,63400.0],["2013-09-10",22.788,22.788,22.0273,22.2918,46400.0],["2013-09-11",22.1761,22.3663,21.9363,22.0851,38700.0],["2013-09-12",22.1017,22.4159,22.0107,22.267,24200.0],["2013-09-13",22.3828,22.6557,22.0355,22.3084,30200.0],["2013-09-16",22.697,22.8706,22.4489,22.6805,75400.0],["2013-09-17",22.6805,22.9864,22.5812,22.9451,50000.0],["2013-09-18",22.945,23.7636,22.8458,23.2096,89900.0],["2013-09-19",23.3254,23.6561,23.0112,23.0939,46600.0],["2013-09-20",23.0691,23.3833,22.9368,23.1766,126500.0],["2013-09-23",23.3833,23.7636,23.1022,23.5404,56600.0],["2013-09-24",23.466,24.0696,23.3254,23.8215,57500.0],["2013-09-25",23.929,23.9621,23.2675,23.2841,37700.0],["2013-09-26",23.3171,23.8132,23.1518,23.5486,57300.0],["2013-09-27",23.3502,23.6065,23.2014,23.499,22500.0],["2013-09-30",23.3006,24.0365,23.1931,23.7554,123200.0],["2013-10-01",23.7306,23.9042,23.0195,23.1848,33900.0],["2013-10-02",23.0608,23.2923,22.7383,22.8541,43900.0],["2013-10-03",22.8789,22.8954,22.3001,22.3166,34900.0],["2013-10-04",22.2753,22.7962,22.2753,22.5068,23000.0],["2013-10-07",22.3001,22.6639,22.2009,22.234,33200.0],["2013-10-08",22.3047,22.7456,21.6391,21.6724,52000.0],["2013-10-09",21.6974,21.7805,21.298,21.5642,56400.0],["2013-10-10",21.9719,22.3712,21.5975,22.105,43900.0],["2013-10-11",22.1133,22.6624,21.9053,22.6291,35900.0],["2013-10-14",22.4378,22.5626,22.13,22.3463,39400.0],["2013-10-15",22.1466,22.9619,21.9719,22.1799,63600.0],["2013-10-16",22.2797,22.4877,21.9719,21.9969,44000.0],["2013-10-17",21.8138,22.338,21.8138,21.9386,46800.0],["2013-10-18",22.13,22.4295,21.8388,21.9636,118200.0],["2013-10-21",22.0884,22.2548,21.6225,21.6391,50100.0],["2013-10-22",21.7722,21.9303,21.1067,21.7306,50900.0],["2013-10-23",21.6641,21.9969,21.5975,21.6807,32700.0],["2013-10-24",21.7639,21.8637,21.3812,21.3895,32500.0],["2013-10-25",21.4727,22.0967,21.4727,22.0468,31800.0],["2013-10-28",22.0884,22.5459,21.8637,22.3795,28000.0],["2013-10-29",22.5127,22.6125,22.0717,22.6042,52000.0],["2013-10-30",22.6791,22.7207,22.0717,22.13,31700.0],["2013-10-31",22.0717,22.1882,21.4228,21.4727,72000.0],["2013-11-01",21.5726,21.8887,21.0484,21.6724,68500.0],["2013-11-04",21.6807,21.9636,21.5809,21.7805,42600.0],["2013-11-05",21.7223,22.3296,21.5726,22.0218,74600.0],["2013-11-06",22.0967,22.2048,21.6724,21.922,72500.0],["2013-11-07",21.9719,22.1633,21.1732,21.2065,80300.0],["2013-11-08",21.1982,22.0301,21.1982,21.9969,70400.0],["2013-11-11",22.0135,22.2464,21.7639,21.7972,23000.0],["2013-11-12",21.7306,22.1216,21.5975,21.9719,43700.0],["2013-11-13",21.8887,22.5459,21.5726,22.4544,41600.0],["2013-11-14",22.3879,22.4212,21.7223,21.9636,20700.0],["2013-11-15",21.9303,22.288,21.922,22.0634,49500.0],["2013-11-18",22.2215,22.2298,21.1566,21.3978,53400.0],["2013-11-19",21.4894,21.7805,21.3313,21.3396,25000.0],["2013-11-20",21.3479,21.5143,21.1649,21.2148,17900.0],["2013-11-21",21.3147,21.7805,21.3063,21.6724,37000.0],["2013-11-22",21.6973,22.0301,21.5975,22.0301,22900.0],["2013-11-25",22.13,22.2964,21.689,21.8388,14300.0],["2013-11-26",21.9303,22.2714,21.7473,22.0468,35300.0],["2013-11-27",22.105,22.288,21.9802,22.1882,24600.0],["2013-11-29",22.2964,22.2964,21.5809,21.8554,19200.0],["2013-12-02",20.9819,21.8138,19.9918,20.7073,232500.0],["2013-12-03",20.1499,20.8155,20.1499,20.5576,598600.0],["2013-12-04",20.491,21.0651,20.491,20.9902,54600.0],["2013-12-05",20.9236,20.9819,20.2165,20.2165,59000.0],["2013-12-06",20.3496,20.5576,19.6923,19.7007,67100.0],["2013-12-09",20.0085,21.2065,20.0085,21.115,97700.0],["2013-12-10",20.9486,21.1899,20.1832,20.4993,78600.0],["2013-12-11",20.5992,20.5992,20.1749,20.308,45500.0],["2013-12-12",20.2747,20.6491,20.1749,20.5825,50100.0],["2013-12-13",20.5742,20.8238,20.2747,20.491,67000.0],["2013-12-16",20.5243,21.0318,20.5243,20.9569,43300.0],["2013-12-17",20.8904,21.4145,20.6907,21.3978,71500.0],["2013-12-18",21.4561,22.0884,21.2231,21.7722,76400.0],["2013-12-19",21.7972,21.9719,21.4228,21.5975,30000.0],["2013-12-20",21.7057,22.4212,21.5726,22.2298,147300.0],["2013-12-23",22.4211,22.6458,22.1632,22.5293,36600.0],["2013-12-24",22.6208,22.9952,22.5293,22.8454,20000.0],["2013-12-26",22.887,22.9203,22.6791,22.7789,21000.0],["2013-12-27",22.8621,22.8621,22.3296,22.4627,21400.0],["2013-12-30",22.3795,22.5626,22.2048,22.3962,26700.0],["2013-12-31",22.313,22.8621,22.1799,22.5459,43800.0],["2014-01-02",22.4378,22.6458,22.1716,22.3296,49600.0],["2014-01-03",22.3463,22.6624,22.1716,22.2381,82400.0],["2014-01-06",22.4212,22.6291,22.2132,22.3047,63700.0],["2014-01-07",22.4344,23.079,22.3089,23.0037,75100.0],["2014-01-08",23.0204,23.0288,22.3507,22.4177,72300.0],["2014-01-09",22.4679,22.6688,22.267,22.5098,79600.0],["2014-01-10",22.4847,22.9283,22.3507,22.5014,66700.0],["2014-01-13",22.4595,22.5516,21.9405,22.041,72600.0],["2014-01-14",22.267,22.8028,22.1498,22.5851,73000.0],["2014-01-15",22.6019,22.92,22.4763,22.5265,64100.0],["2014-01-16",22.4763,22.6102,22.1666,22.3005,66300.0],["2014-01-17",22.334,22.5349,22.1749,22.2586,62000.0],["2014-01-21",22.4595,22.5433,21.9991,22.2419,95000.0],["2014-01-22",22.2754,22.3926,21.8903,22.1163,103100.0],["2014-01-23",22.0661,22.2921,22.0242,22.1331,98500.0],["2014-01-24",21.9405,22.3507,21.8903,22.0996,85600.0],["2014-01-27",22.2168,22.6688,21.9489,22.4679,61200.0],["2014-01-28",22.4009,22.6939,22.2,22.6856,78200.0],["2014-01-29",22.4679,22.9283,22.3089,22.7274,56300.0],["2014-01-30",23.012,23.2548,22.6521,23.1376,58400.0],["2014-01-31",22.7525,23.1543,22.6772,22.7525,95200.0],["2014-02-03",22.8362,23.012,19.8813,20.1073,167900.0],["2014-02-04",20.1408,20.1826,19.379,19.379,129000.0],["2014-02-05",19.2534,19.2702,18.6675,18.7595,124700.0],["2014-02-06",18.9018,19.086,18.3661,18.6005,128800.0],["2014-02-07",18.6926,18.7846,18.5,18.634,63800.0],["2014-02-10",18.5503,18.6926,18.4833,18.6089,134500.0],["2014-02-11",18.6926,19.0023,18.5754,18.634,58400.0],["2014-02-12",18.6005,18.9102,18.5837,18.7512,77000.0],["2014-02-13",18.6758,19.1446,18.6507,19.1111,67200.0],["2014-02-14",19.1781,19.3539,18.9186,19.2785,40200.0],["2014-02-18",19.3957,19.6804,19.3623,19.538,103600.0],["2014-02-19",19.3706,19.5799,19.3706,19.4543,53200.0],["2014-02-20",19.538,19.8143,19.538,19.7138,27300.0],["2014-02-21",19.8227,19.8227,19.6134,19.6971,26000.0],["2014-02-24",19.7975,19.898,19.4627,19.5213,42400.0],["2014-02-25",19.5046,19.6218,19.4627,19.5464,27800.0],["2014-02-26",19.6218,19.7557,19.4627,19.6134,30100.0],["2014-02-27",19.6134,19.8143,19.4627,19.7222,32900.0],["2014-02-28",19.7975,19.8645,19.5046,19.6552,73100.0],["2014-03-03",19.538,19.8478,19.4209,19.672,55100.0],["2014-03-04",19.9064,20.4923,19.7138,20.1491,81600.0],["2014-03-05",20.0654,20.4086,19.9231,20.3333,91900.0],["2014-03-06",20.3249,20.5342,20.1156,20.2579,92300.0],["2014-03-07",20.4086,20.5509,20.2161,20.4756,50900.0],["2014-03-10",20.3417,20.7184,20.2496,20.5426,59600.0],["2014-03-11",20.484,20.4923,19.7808,19.9147,42400.0],["2014-03-12",19.7306,20.1156,19.7055,19.9817,33600.0],["2014-03-13",20.1073,20.1073,19.4627,19.5297,32400.0],["2014-03-14",19.4627,20.0738,19.4627,19.9566,30800.0],["2014-03-17",20.1324,20.1408,19.8645,19.8813,22100.0],["2014-03-18",19.8394,20.2412,19.7892,20.1994,28500.0],["2014-03-19",20.1157,20.1994,19.9231,20.124,39700.0],["2014-03-20",20.2328,20.2412,19.7975,19.8561,46300.0],["2014-03-21",19.9985,20.6347,19.8143,20.5426,86700.0],["2014-03-24",20.5509,20.7016,20.0905,20.4086,59400.0],["2014-03-25",20.4589,20.6598,20.2328,20.2412,45000.0],["2014-03-26",20.4505,20.6012,19.8645,19.8729,44100.0],["2014-03-27",19.898,20.0905,19.4962,19.5799,53400.0],["2014-03-28",19.5548,20.0403,19.5464,19.5799,30100.0],["2014-03-31",19.6385,20.1994,19.6385,19.9399,58300.0],["2014-04-01",19.9817,20.4756,19.8729,20.2412,53900.0],["2014-04-02",20.2412,20.8021,20.1575,20.3249,32200.0],["2014-04-03",20.2496,20.4505,19.8729,20.3166,18300.0],["2014-04-04",20.4672,20.4672,19.7138,19.9399,34300.0],["2014-04-07",19.7892,19.9482,19.5548,19.7808,40900.0],["2014-04-08",19.8103,20.0801,19.6923,19.7176,36100.0],["2014-04-09",19.8525,20.0211,19.5574,19.9873,39300.0],["2014-04-10",19.726,20.0463,19.3129,19.3298,59900.0],["2014-04-11",19.2371,19.726,19.1106,19.1191,51400.0],["2014-04-14",19.3551,19.4057,18.8662,19.0685,56800.0],["2014-04-15",19.0348,19.0348,18.6891,18.8577,36900.0],["2014-04-16",18.9673,19.0938,18.6891,18.9505,31800.0],["2014-04-17",18.9167,19.1865,18.7903,19.0938,77200.0],["2014-04-21",19.0516,19.4225,19.0516,19.2539,24600.0],["2014-04-22",19.3467,19.431,19.2202,19.3129,57300.0],["2014-04-23",19.3129,19.5321,19.3129,19.5321,42200.0],["2014-04-24",19.5911,19.6586,19.3888,19.549,24800.0],["2014-04-25",19.5153,19.7766,19.4984,19.6501,52200.0],["2014-04-28",19.7934,20.1897,19.5911,19.7513,38800.0],["2014-04-29",19.7766,19.8693,19.5406,19.549,36800.0],["2014-04-30",19.5996,19.5996,19.2371,19.3804,60700.0],["2014-05-01",19.2877,19.4731,19.0769,19.3467,85600.0],["2014-05-02",19.6839,22.0021,19.6839,21.9515,170400.0],["2014-05-05",21.6733,22.2044,21.2181,21.9768,78600.0],["2014-05-06",21.8925,22.6428,21.707,22.4573,65000.0],["2014-05-07",22.432,22.5922,21.9852,22.4151,51400.0],["2014-05-08",22.2971,22.432,21.7492,22.0105,51500.0],["2014-05-09",21.8082,22.3393,21.8082,22.2465,52700.0],["2014-05-12",22.432,22.9884,22.3814,22.9462,72700.0],["2014-05-13",22.9884,23.334,22.7439,23.1233,115400.0],["2014-05-14",23.0052,23.1738,22.4742,22.8957,69100.0],["2014-05-15",22.8535,22.9294,22.3309,22.5922,52300.0],["2014-05-16",22.5416,22.6343,22.3477,22.491,66200.0],["2014-05-19",22.5247,23.2413,22.4573,23.1907,76800.0],["2014-05-20",22.9884,23.3003,22.1285,22.1707,71900.0],["2014-05-21",22.0864,22.3309,21.8166,22.1791,55800.0],["2014-05-22",22.314,22.5838,21.9431,22.5163,24400.0],["2014-05-23",22.5922,23.0474,22.3393,23.0221,28700.0],["2014-05-27",23.0052,23.4352,22.9209,23.3509,50800.0],["2014-05-28",23.4015,23.5616,23.1317,23.3087,37400.0],["2014-05-29",23.3087,23.452,22.7776,23.0221,25700.0],["2014-05-30",22.9294,23.1317,21.8841,22.1033,154300.0],["2014-06-02",22.2887,22.3899,21.707,22.0611,59900.0],["2014-06-03",21.8335,21.9009,21.5637,21.6565,50900.0],["2014-06-04",21.6059,21.9852,21.5131,21.7408,37800.0],["2014-06-05",21.7829,23.1233,21.6227,22.9125,80300.0],["2014-06-06",23.157,23.4689,22.7776,22.8704,32300.0],["2014-06-09",22.7524,23.3172,22.6343,23.216,46900.0],["2014-06-10",23.0895,23.2919,22.9547,23.1738,24900.0],["2014-06-11",23.157,23.2244,22.7186,22.8282,29700.0],["2014-06-12",22.8282,23.039,22.6259,22.8957,27000.0],["2014-06-13",23.0137,23.0558,22.5585,22.6428,26200.0],["2014-06-16",22.5332,22.8957,22.3814,22.8619,26800.0],["2014-06-17",22.8114,23.0643,22.7439,22.9209,30000.0],["2014-06-18",22.8704,22.8704,22.3477,22.6428,30100.0],["2014-06-19",22.8029,22.8029,22.3393,22.373,23100.0],["2014-06-20",22.5247,22.5247,22.1707,22.1791,57800.0],["2014-06-23",22.2887,22.3477,22.1285,22.1454,34800.0],["2014-06-24",22.1454,22.2634,21.8503,21.9094,51000.0],["2014-06-25",21.7492,22.6933,21.7492,22.6343,31600.0],["2014-06-26",22.5753,22.5753,21.8841,22.1201,23800.0],["2014-06-27",21.9094,22.5416,21.7998,22.2297,160700.0],["2014-06-30",22.2887,22.3561,21.9431,22.2128,35400.0],["2014-07-01",22.2213,23.0221,22.2213,22.7776,48600.0],["2014-07-02",22.6849,22.8872,22.6596,22.7102,27400.0],["2014-07-03",22.7186,23.0052,22.7186,22.98,15700.0],["2014-07-07",22.8029,22.8029,22.3477,22.373,47500.0],["2014-07-08",22.3688,22.8268,22.1228,22.1228,39800.0],["2014-07-09",22.1312,22.3009,21.9786,21.9955,21800.0],["2014-07-10",21.5544,22.1228,21.5544,21.9361,33500.0],["2014-07-11",21.775,22.0888,21.7241,21.8259,34900.0],["2014-07-14",21.9531,22.1991,21.7919,22.0719,29100.0],["2014-07-15",21.9531,22.1058,21.7919,21.9277,29300.0],["2014-07-16",22.1058,22.4451,21.8428,22.3433,40100.0],["2014-07-17",22.0803,22.513,21.8683,21.9616,34200.0],["2014-07-18",21.8683,22.479,21.8683,22.3348,30700.0],["2014-07-21",22.0719,22.2076,21.9277,22.0549,30500.0],["2014-07-22",22.1312,22.3348,21.9277,22.0125,35300.0],["2014-07-23",22.1312,22.2076,21.8853,21.9361,16500.0],["2014-07-24",21.8598,21.9616,21.6732,21.758,43900.0],["2014-07-25",21.5714,21.6053,21.3933,21.4102,26900.0],["2014-07-28",21.4102,21.7665,21.2151,21.2151,46000.0],["2014-07-29",21.4611,21.6477,21.2321,21.2915,27700.0],["2014-07-30",21.4866,21.4866,21.1473,21.1982,28300.0],["2014-07-31",21.0455,21.1218,20.7062,20.7995,35800.0],["2014-08-01",20.7486,20.9606,20.282,20.9182,54400.0],["2014-08-04",20.7062,21.0794,20.3329,20.3414,118400.0],["2014-08-05",20.316,20.9437,20.2905,20.6129,46100.0],["2014-08-06",20.5111,20.9946,20.5111,20.7571,56000.0],["2014-08-07",20.9013,20.9861,20.6298,20.9267,17100.0],["2014-08-08",20.8673,21.2321,20.8164,21.1133,29100.0],["2014-08-11",21.1727,21.8768,21.1727,21.4696,40000.0],["2014-08-12",21.4696,21.5629,21.037,21.266,22600.0],["2014-08-13",21.266,21.3169,21.1048,21.1473,18300.0],["2014-08-14",21.2236,21.5544,21.1048,21.1812,27100.0],["2014-08-15",21.4272,21.4526,20.7231,21.1473,59900.0],["2014-08-18",21.4102,21.6732,21.249,21.495,29200.0],["2014-08-19",21.3848,21.5714,21.2406,21.3763,25100.0],["2014-08-20",21.3593,21.4017,21.0794,21.2066,27900.0],["2014-08-21",21.2575,21.3593,21.037,21.1303,34700.0],["2014-08-22",21.1557,21.4272,21.1557,21.3254,16300.0],["2014-08-25",21.3593,21.3678,20.9691,21.2745,38800.0],["2014-08-26",21.283,21.5459,21.283,21.4272,26500.0],["2014-08-27",21.5375,21.5459,21.2999,21.3084,15900.0],["2014-08-28",21.2321,21.2915,20.8504,20.9776,22000.0],["2014-08-29",21.0455,21.5375,20.7316,21.4102,63100.0],["2014-09-02",21.4272,22.004,21.3084,21.7326,50100.0],["2014-09-03",21.9616,22.0549,21.6817,21.8853,48900.0],["2014-09-04",21.8513,21.9361,21.4357,21.512,16500.0],["2014-09-05",21.4017,21.8937,21.0539,21.7156,52800.0],["2014-09-08",21.8344,22.0549,21.6817,22.0464,50400.0],["2014-09-09",21.9277,22.0295,21.7071,21.8768,44000.0],["2014-09-10",21.8174,21.9107,21.5375,21.8174,15900.0],["2014-09-11",21.6393,22.1737,21.529,22.0973,46000.0],["2014-09-12",22.1652,22.1652,21.5459,21.8344,26500.0],["2014-09-15",21.7495,21.7495,21.2915,21.3084,18500.0],["2014-09-16",21.1812,21.775,20.9267,21.5714,27400.0],["2014-09-17",21.6053,21.6053,21.1982,21.283,20400.0],["2014-09-18",21.3933,21.5884,21.2575,21.529,18100.0],["2014-09-19",21.5884,22.1143,21.1642,21.4866,102100.0],["2014-09-22",21.3169,21.5968,21.037,21.0455,30600.0],["2014-09-23",21.037,21.3508,20.6892,20.8419,35500.0],["2014-09-24",20.7995,21.4866,20.6468,20.7231,30500.0],["2014-09-25",20.5874,20.5874,20.2142,20.2905,43500.0],["2014-09-26",20.299,20.5535,20.1548,20.3923,39900.0],["2014-09-29",20.1633,20.9522,20.1548,20.2905,26400.0],["2014-09-30",20.3244,20.4771,20.0954,20.0954,59000.0],["2014-10-01",19.9512,20.2142,19.8324,19.8579,39900.0],["2014-10-02",19.8494,20.3499,19.8494,20.0191,23200.0],["2014-10-03",20.2481,20.6892,20.1293,20.5959,31100.0],["2014-10-06",20.545,20.8588,20.4432,20.5026,41900.0],["2014-10-07",20.4129,20.6093,19.704,20.336,29800.0],["2014-10-08",20.3616,20.7716,20.0286,20.7033,39800.0],["2014-10-09",20.6862,20.8827,20.131,20.2762,19700.0],["2014-10-10",20.1481,20.3958,19.8919,20.2421,30100.0],["2014-10-13",20.2762,21.0706,20.1225,20.7716,26200.0],["2014-10-14",20.8912,21.3097,20.635,21.1645,41600.0],["2014-10-15",20.8314,21.3866,20.5923,21.3268,55900.0],["2014-10-16",21.0876,21.5403,21.062,21.4891,39200.0],["2014-10-17",21.8136,21.8136,20.8826,21.0193,34900.0],["2014-10-20",20.9168,21.6343,20.9168,21.4122,40100.0],["2014-10-21",21.4293,21.5403,21.2328,21.3268,24900.0],["2014-10-22",21.267,21.3182,20.8741,20.8912,27400.0],["2014-10-23",21.1645,21.6086,21.0108,21.4464,52800.0],["2014-10-24",21.4976,21.4976,20.9681,21.0364,22400.0],["2014-10-27",21.0278,21.1218,20.7033,20.9254,26500.0],["2014-10-28",20.8912,21.7111,20.8912,21.694,44500.0],["2014-10-29",21.6001,22.2748,21.5659,22.1125,27000.0],["2014-10-30",21.9759,22.6165,21.9759,22.6079,46500.0],["2014-10-31",23.0606,23.24,22.42,22.9752,76400.0],["2014-11-03",23.0606,23.2314,22.7531,22.9239,38800.0],["2014-11-04",22.8044,23.257,22.6763,23.1887,24100.0],["2014-11-05",23.3168,23.3168,22.9923,23.2058,27700.0],["2014-11-06",23.2656,23.4791,23.1204,23.4193,47000.0],["2014-11-07",23.4535,23.4535,23.1118,23.3083,24700.0],["2014-11-10",23.2229,23.4449,22.83,23.4279,31700.0],["2014-11-11",23.3425,23.4791,23.2827,23.4279,25400.0],["2014-11-12",23.3339,23.8464,23.3083,23.8037,18900.0],["2014-11-13",23.8464,24.0513,23.6499,23.8891,34600.0],["2014-11-14",23.8976,23.983,23.5987,23.5987,33300.0],["2014-11-17",23.7097,23.8464,23.2229,23.4535,22600.0],["2014-11-18",23.6072,23.6414,23.2058,23.3254,18900.0],["2014-11-19",23.4193,23.5218,22.9496,23.146,49100.0],["2014-11-20",22.9325,23.3937,22.8983,23.3254,39500.0],["2014-11-21",23.6499,23.7524,23.1716,23.6926,40900.0],["2014-11-24",23.5987,24.1453,23.4279,24.1282,68700.0],["2014-11-25",24.1795,24.1795,23.5133,23.7866,40600.0],["2014-11-26",24.1538,24.1538,23.6414,23.8805,12800.0],["2014-11-28",23.7353,24.0855,23.1204,23.1802,36100.0],["2014-12-01",23.1802,23.5901,22.8214,23.2827,56300.0],["2014-12-02",23.24,23.872,22.9666,23.8635,30900.0],["2014-12-03",23.8037,24.0599,23.5645,23.8635,31500.0],["2014-12-04",23.8293,24.6663,23.8293,24.3417,69400.0],["2014-12-05",24.3417,24.5638,24.3417,24.4528,35600.0],["2014-12-08",24.7688,25.8535,24.393,24.504,93500.0],["2014-12-09",24.504,26.2549,24.504,25.7766,99900.0],["2014-12-10",25.6912,26.2464,25.4691,25.862,60900.0],["2014-12-11",25.9389,26.904,25.8791,26.5026,85100.0],["2014-12-12",26.1951,26.8528,26.1866,26.5453,69300.0],["2014-12-15",26.8699,27.5275,26.272,27.3994,69100.0],["2014-12-16",27.3994,28.988,27.2371,28.04,168600.0],["2014-12-17",28.6037,28.7745,28.1595,28.467,143800.0],["2014-12-18",28.8514,29.7823,28.2364,28.467,194100.0],["2014-12-19",28.5268,29.9361,27.7496,29.0136,207800.0],["2014-12-22",29.304,29.6713,28.9368,29.4834,136200.0],["2014-12-23",29.5517,30.8756,29.4834,30.5766,150000.0],["2014-12-24",30.4571,30.7645,29.9702,30.4571,59300.0],["2014-12-26",30.6535,30.8841,30.03,30.3973,46800.0],["2014-12-29",30.5681,32.1994,30.5681,31.5161,145600.0],["2014-12-30",31.7895,31.9347,31.3026,31.7211,116600.0],["2014-12-31",31.6955,32.1909,31.5845,31.6784,77000.0],["2015-01-02",31.9176,32.9339,31.072,32.8742,145600.0],["2015-01-05",33.1304,35.556,32.9169,34.9325,368200.0],["2015-01-06",34.9968,35.074,33.2131,34.1822,221500.0],["2015-01-07",34.4909,34.8253,33.7019,34.5681,151200.0],["2015-01-08",34.7653,36.1974,34.4394,36.1203,213000.0],["2015-01-09",36.0259,36.7634,35.3999,36.4547,168000.0],["2015-01-12",36.5319,36.6348,35.7601,35.923,170700.0],["2015-01-13",36.4461,38.5214,35.9487,37.8268,341500.0],["2015-01-14",37.5438,38.5814,37.2008,38.0926,217400.0],["2015-01-15",38.4013,39.9364,37.8182,38.5986,322500.0],["2015-01-16",38.3842,40.2794,38.1612,39.8592,322500.0],["2015-01-20",39.7992,41.4199,39.5933,40.7768,280800.0],["2015-01-21",40.7339,40.7339,33.6333,34.388,568700.0],["2015-01-22",34.388,37.8954,34.165,36.6091,346600.0],["2015-01-23",37.0121,37.5781,36.3861,37.0979,189700.0],["2015-01-26",37.3894,38.5643,37.2265,37.8096,209600.0],["2015-01-27",37.9468,38.5729,37.6295,38.4099,165000.0],["2015-01-28",38.1612,38.4099,36.7891,37.0378,158500.0],["2015-01-29",37.3294,37.9383,36.9263,37.6724,221100.0],["2015-01-30",37.2608,37.904,36.3604,36.5748,275700.0],["2015-02-02",36.5748,37.5438,35.4342,37.4838,174200.0],["2015-02-03",37.6467,38.3928,37.1664,37.9125,164600.0],["2015-02-04",37.6124,38.5728,37.6124,37.7839,122400.0],["2015-02-05",37.8697,38.187,37.1665,37.5609,201100.0],["2015-02-06",38.1612,38.1612,35.0826,35.4085,228100.0],["2015-02-09",35.1598,36.266,34.448,36.1374,227300.0],["2015-02-10",36.1288,36.6691,35.8973,36.0259,306300.0],["2015-02-11",35.4256,36.6005,35.2798,36.489,182300.0],["2015-02-12",36.6091,36.6777,35.923,36.3947,138800.0],["2015-02-13",36.4032,36.4032,35.64,36.2403,143100.0],["2015-02-17",36.2403,38.0926,35.8201,37.8353,237300.0],["2015-02-18",37.9811,38.0069,36.6691,37.1665,118600.0],["2015-02-19",37.2265,37.6896,36.9263,37.621,98800.0],["2015-02-20",37.7239,37.7239,36.549,36.7977,103200.0],["2015-02-23",36.6777,37.2522,36.3861,36.9692,167300.0],["2015-02-24",36.6948,37.6295,36.5576,37.1922,99800.0],["2015-02-25",37.2951,37.5609,36.5747,36.832,78100.0],["2015-02-26",36.6519,37.7324,36.4547,37.5867,85300.0],["2015-02-27",37.7153,38.024,37.0721,37.0807,178700.0],["2015-03-02",37.6381,40.5967,37.6124,40.4595,451600.0],["2015-03-03",40.4595,40.4595,38.933,39.2846,376500.0],["2015-03-04",39.2846,40.065,39.156,39.7734,127400.0],["2015-03-05",39.8592,41.4714,39.439,41.4114,170200.0],["2015-03-06",41.4114,41.8659,40.0307,40.2194,142800.0],["2015-03-09",40.5281,42.0117,40.5281,41.8916,197500.0],["2015-03-10",41.6258,42.0117,40.7253,41.3771,158200.0],["2015-03-11",41.54,41.7544,40.0393,41.5829,190100.0],["2015-03-12",41.7201,42.9721,41.2656,42.5691,129800.0],["2015-03-13",42.6291,43.4266,42.2689,43.298,129400.0],["2015-03-16",43.358,43.8125,41.2656,41.5572,222900.0],["2015-03-17",42.0202,42.6891,41.5143,41.9259,148800.0],["2015-03-18",41.6086,42.4576,41.3513,42.2603,107800.0],["2015-03-19",42.2775,42.7492,42.0202,42.2861,62000.0],["2015-03-20",42.4404,42.4404,41.1884,41.9345,119200.0],["2015-03-23",41.7715,42.9121,41.2141,42.4662,102300.0],["2015-03-24",42.509,42.7063,41.5915,41.9345,62200.0],["2015-03-25",41.8745,41.8745,40.4681,40.631,130800.0],["2015-03-26",40.3051,40.9397,40.0393,40.7939,77700.0],["2015-03-27",40.9483,41.3599,40.5281,41.2313,108000.0],["2015-03-30",41.2742,42.8778,40.751,42.7148,172900.0],["2015-03-31",42.6548,43.0321,42.1574,42.4319,192300.0],["2015-04-01",42.4576,43.9412,41.8144,43.864,155700.0],["2015-04-02",43.7182,45.3132,43.3237,44.5757,126500.0],["2015-04-06",44.6701,46.025,44.3785,45.6734,154900.0],["2015-04-07",45.5745,45.9702,43.4583,43.682,200300.0],["2015-04-08",43.5444,46.4433,43.5272,46.3659,232400.0],["2015-04-09",46.4949,46.9595,45.8756,46.1594,132500.0],["2015-04-10",46.168,46.2713,44.5164,44.9293,93500.0],["2015-04-13",44.9293,44.9293,43.3981,44.7057,136300.0],["2015-04-14",44.5594,44.8433,43.9659,44.0433,113600.0],["2015-04-15",44.0519,44.2411,43.2347,43.4239,101200.0],["2015-04-16",43.1831,43.3379,40.8777,40.9035,174900.0],["2015-04-17",40.4906,41.1444,40.0175,40.9121,108900.0],["2015-04-20",41.0411,41.2132,40.4132,40.525,125100.0],["2015-04-21",40.5164,40.8519,40.1809,40.3099,117500.0],["2015-04-22",40.1723,41.1099,39.9745,40.9207,78000.0],["2015-04-23",40.6798,41.1013,40.0261,40.6712,77800.0],["2015-04-24",40.6368,41.0583,40.2239,40.9551,79300.0],["2015-04-27",41.2132,41.4626,39.3379,39.6648,102300.0],["2015-04-28",39.3551,39.7852,38.0906,38.5981,169800.0],["2015-04-29",37.9357,38.7615,36.611,37.1099,137000.0],["2015-04-30",37.0325,37.6949,35.6131,36.0088,136500.0],["2015-05-01",36.1207,37.5056,36.0432,37.0411,116700.0],["2015-05-04",36.783,37.4196,35.7594,35.897,144700.0],["2015-05-05",35.4669,36.2411,34.8991,35.1572,138000.0],["2015-05-06",35.0196,35.9314,34.9852,35.8626,81800.0],["2015-05-07",36.1551,36.2583,33.2819,36.1293,503800.0],["2015-05-08",36.482,37.7981,35.94,36.3529,208900.0],["2015-05-11",36.5852,43.1917,36.5852,42.7358,382000.0],["2015-05-12",42.0648,43.0368,40.4992,40.5336,219300.0],["2015-05-13",40.8089,41.5056,40.1895,40.611,193500.0],["2015-05-14",40.8605,41.8755,40.0003,40.9465,109700.0],["2015-05-15",40.9465,41.2648,40.5594,40.8605,72800.0],["2015-05-18",41.3852,44.0519,40.9981,43.4755,226500.0],["2015-05-19",42.9594,43.897,41.7035,43.596,172500.0],["2015-05-20",43.725,44.2756,42.9594,44.1379,108300.0],["2015-05-21",44.0003,44.6541,43.7508,44.0863,94000.0],["2015-05-22",43.854,44.5938,43.2347,43.2863,80600.0],["2015-05-26",43.5272,43.7164,41.9271,42.5551,120300.0],["2015-05-27",42.5981,43.3035,41.9358,43.2003,120200.0],["2015-05-28",42.753,43.6992,42.4519,42.9164,68700.0],["2015-05-29",42.8648,43.0626,41.953,42.0476,126000.0],["2015-06-01",42.1508,42.5809,41.497,41.6175,136800.0],["2015-06-02",41.4712,42.5723,41.2992,42.2196,201200.0],["2015-06-03",42.2196,43.9143,41.8497,43.725,113900.0],["2015-06-04",43.6476,44.5164,42.8992,43.2519,92500.0],["2015-06-05",43.2949,43.2949,41.3852,42.71,152600.0],["2015-06-08",42.8046,42.8046,40.7314,40.8863,131500.0],["2015-06-09",40.9379,41.6003,40.0949,41.2562,147600.0],["2015-06-10",41.368,42.7874,41.368,42.2368,124400.0],["2015-06-11",42.4261,42.882,41.9444,42.2971,77900.0],["2015-06-12",42.082,43.6906,41.7207,42.3659,115600.0],["2015-06-15",42.3401,42.6239,41.1271,42.0132,141700.0],["2015-06-16",41.8497,42.4605,41.4282,41.6691,89900.0],["2015-06-17",41.8755,42.5465,41.7121,42.0218,89300.0],["2015-06-18",42.2196,42.8046,41.5142,41.8411,115700.0],["2015-06-19",41.9702,42.4261,40.8347,40.9551,773700.0],["2015-06-22",40.697,41.8927,40.654,41.1099,148900.0],["2015-06-23",41.0927,42.0476,41.0927,41.7121,164500.0],["2015-06-24",41.4884,41.7551,40.4906,40.568,168300.0],["2015-06-25",40.5938,41.4282,40.0777,41.3508,123200.0],["2015-06-26",41.3164,41.5659,40.5938,40.9207,362600.0],["2015-06-29",40.3616,41.3164,40.3271,40.8605,148900.0],["2015-06-30",41.1702,41.8411,40.5852,41.0927,236600.0],["2015-07-01",41.3336,41.7551,40.7314,41.2304,188400.0],["2015-07-02",41.2046,41.4626,40.7401,41.2132,139700.0],["2015-07-06",40.9121,41.5573,40.6196,41.2562,131300.0],["2015-07-07",41.0792,43.1423,41.0706,43.0818,150100.0],["2015-07-08",42.7625,44.0141,42.3568,43.5825,128100.0],["2015-07-09",44.0313,44.368,42.7106,43.9795,197900.0],["2015-07-10",44.4543,44.4716,43.289,43.8328,96500.0],["2015-07-13",44.1608,44.4716,42.6416,43.4098,113500.0],["2015-07-14",43.2027,43.5134,42.1755,42.9178,188100.0],["2015-07-15",42.9178,43.03,41.8734,42.2791,196800.0],["2015-07-16",42.5035,43.453,42.1323,43.0473,110300.0],["2015-07-17",42.9783,43.5652,42.0892,42.1841,119800.0],["2015-07-20",42.3913,42.7883,41.6058,41.8302,163900.0],["2015-07-21",41.9079,42.5207,41.5281,41.9165,170200.0],["2015-07-22",41.7871,42.374,41.2087,41.5367,186600.0],["2015-07-23",41.7353,41.7353,40.7167,40.7857,180700.0],["2015-07-24",40.7512,40.803,39.655,39.7499,129500.0],["2015-07-27",39.655,39.8621,38.9213,39.4737,133200.0],["2015-07-28",39.491,40.3283,38.8781,39.9053,131400.0],["2015-07-29",39.8449,40.7081,39.5687,40.1384,102700.0],["2015-07-30",40.0175,40.1988,39.1457,39.396,204700.0],["2015-07-31",39.4651,40.052,39.2751,39.9484,185600.0],["2015-08-03",40.4146,43.1941,39.9657,43.0732,158800.0],["2015-08-04",42.9437,43.8846,42.5035,43.4271,102900.0],["2015-08-05",43.6429,46.1634,43.4357,45.4556,306700.0],["2015-08-06",45.352,45.5592,43.453,44.2126,134500.0],["2015-08-07",44.04,44.3507,42.7366,42.8229,149300.0],["2015-08-10",42.9351,43.3926,42.0805,42.9092,160800.0],["2015-08-11",42.6243,43.5566,42.6243,43.3839,177800.0],["2015-08-12",43.3063,43.8587,42.7366,43.3581,91300.0],["2015-08-13",42.9955,45.188,42.9092,44.2989,151300.0],["2015-08-14",44.437,47.0266,44.437,46.923,145900.0],["2015-08-17",46.8022,48.2955,46.5432,48.2523,131500.0],["2015-08-18",47.8207,48.1746,46.2152,46.8885,155900.0],["2015-08-19",46.6037,47.2165,45.6714,46.526,115300.0],["2015-08-20",46.4137,47.4668,45.9476,46.3188,109700.0],["2015-08-21",45.7923,47.1129,45.5678,45.6541,169200.0],["2015-08-24",44.3248,45.1449,42.8056,42.8142,237600.0],["2015-08-25",44.0659,44.4457,42.4085,42.5984,155300.0],["2015-08-26",43.5566,44.7909,42.9178,44.7046,109700.0],["2015-08-27",44.9032,45.283,43.2286,43.9105,111000.0],["2015-08-28",43.6515,43.7638,42.8229,43.4012,82000.0],["2015-08-31",43.1854,44.1349,42.4258,42.9006,142000.0],["2015-09-01",42.0978,43.5048,41.9079,42.4603,140100.0],["2015-09-02",43.0128,43.3581,42.3222,43.1164,143100.0],["2015-09-03",43.358,43.945,42.4517,43.3926,136000.0],["2015-09-04",42.7883,44.0227,42.4862,42.6761,106800.0],["2015-09-08",43.289,43.7983,42.4258,42.4431,135600.0],["2015-09-09",42.8574,43.2804,41.1138,41.7007,161400.0],["2015-09-10",41.5885,42.1841,40.6735,41.8302,64000.0],["2015-09-11",41.6835,41.9856,40.6994,41.0447,106000.0],["2015-09-14",41.0447,41.9942,40.6563,41.5885,110800.0],["2015-09-15",41.5367,41.9424,40.9756,41.9165,104400.0],["2015-09-16",41.7698,42.0374,40.967,41.4418,84300.0],["2015-09-17",41.0965,42.7279,40.8375,42.3308,81600.0],["2015-09-18",42.3826,42.6761,40.7081,40.898,171300.0],["2015-09-21",40.9238,41.4072,40.7339,41.2691,100100.0],["2015-09-22",40.8289,41.8302,39.4046,40.1297,142700.0],["2015-09-23",40.1383,40.2506,39.1802,39.3097,93800.0],["2015-09-24",39.3183,40.6563,38.9126,40.052,128800.0],["2015-09-25",40.3024,40.311,38.153,38.2739,201800.0],["2015-09-28",38.248,39.4823,38.1012,39.1543,136600.0],["2015-09-29",39.2752,41.3296,39.2752,40.7081,163800.0],["2015-09-30",40.8807,41.5712,40.052,41.2864,386800.0],["2015-10-01",41.062,41.2605,40.147,40.3714,186500.0],["2015-10-02",40.1384,41.9511,39.9312,41.4763,141800.0],["2015-10-05",41.6403,42.9351,41.6403,42.1496,149200.0],["2015-10-06",42.1193,42.2838,39.417,39.9367,135600.0],["2015-10-07",40.0319,40.3957,39.2784,40.1532,170500.0],["2015-10-08",40.3437,41.6169,39.5382,41.3571,119800.0],["2015-10-09",41.3138,42.2752,40.6555,42.1799,124300.0],["2015-10-12",42.0673,42.509,41.2185,42.509,93800.0],["2015-10-13",42.1799,44.068,41.8248,43.7562,221900.0],["2015-10-14",44.0507,44.0854,41.6256,41.8768,209800.0],["2015-10-15",42.0586,42.1626,40.0925,40.9154,141100.0],["2015-10-16",41.0539,41.1319,40.0579,41.0713,85900.0],["2015-10-19",40.95,43.4098,40.95,43.3578,184700.0],["2015-10-20",43.1932,44.146,42.8468,44.0074,113700.0],["2015-10-21",43.9814,44.6916,41.2358,43.1933,97600.0],["2015-10-22",43.4011,44.1373,42.9161,43.3232,77200.0],["2015-10-23",43.5743,43.5743,41.1406,42.4137,94900.0],["2015-10-26",42.4484,42.4484,41.2099,41.6256,77200.0],["2015-10-27",41.5476,42.1106,40.6988,41.1492,85800.0],["2015-10-28",41.1579,42.7775,40.8721,42.3704,125800.0],["2015-10-29",42.2492,43.098,41.7035,42.9507,101800.0],["2015-10-30",42.9334,44.5098,42.5264,43.2539,114400.0],["2015-11-02",43.2106,44.8302,43.1413,44.7176,116500.0],["2015-11-03",44.8562,46.1987,44.1979,46.1207,102200.0],["2015-11-04",46.164,46.5971,45.3066,45.6011,187200.0],["2015-11-05",45.7137,46.2593,42.4397,46.242,85600.0],["2015-11-06",46.0168,47.7837,45.7656,47.7404,165900.0],["2015-11-09",47.5238,47.5845,44.2672,44.6916,119500.0],["2015-11-10",44.5877,46.5365,43.9554,46.0601,126200.0],["2015-11-11",46.242,47.3939,45.3239,45.6357,88400.0],["2015-11-12",45.4711,45.9042,44.709,45.0467,143000.0],["2015-11-13",44.657,45.3585,43.8168,44.068,158300.0],["2015-11-16",44.3019,46.1034,43.9728,45.9388,102100.0],["2015-11-17",46.0601,48.4159,46.0601,47.4199,131200.0],["2015-11-18",47.827,47.827,46.5538,47.4372,99700.0],["2015-11-19",47.2467,48.2081,46.5191,47.3073,119000.0],["2015-11-20",47.6884,48.4073,46.3199,46.7097,131600.0],["2015-11-23",46.6144,48.7018,46.4758,48.5805,128900.0],["2015-11-24",48.2514,48.6844,47.5845,47.6278,123000.0],["2015-11-25",47.6364,49.9576,47.3333,48.875,161700.0],["2015-11-27",48.9356,49.334,48.2687,48.8403,59100.0],["2015-11-30",48.7018,48.849,46.9262,47.1774,198300.0],["2015-12-01",47.2207,47.2207,46.0861,46.4152,334500.0],["2015-12-02",46.5278,48.7191,46.4585,48.338,155800.0],["2015-12-03",48.2341,48.5025,46.7963,46.8742,162100.0],["2015-12-04",46.9522,47.7664,46.5538,47.3073,101100.0],["2015-12-07",46.4932,48.0089,46.4932,47.316,174600.0],["2015-12-08",46.7443,47.4719,46.2073,46.9176,108900.0],["2015-12-09",46.8742,47.4719,46.4065,46.6317,147200.0],["2015-12-10",47.3506,47.6018,46.0774,46.5538,197200.0],["2015-12-11",45.5924,46.2074,40.4996,40.8461,284300.0],["2015-12-14",41.002,41.1492,37.5288,38.0485,180000.0],["2015-12-15",38.1092,39.365,37.8666,38.9493,168100.0],["2015-12-16",39.0965,39.9453,37.9619,39.8933,174800.0],["2015-12-17",40.1792,40.1792,37.3989,37.4509,157900.0],["2015-12-18",37.3296,37.8147,36.5068,36.5501,343700.0],["2015-12-21",37.0005,38.1178,36.4029,37.4163,121400.0],["2015-12-22",37.1477,38.6461,37.1477,38.5855,133800.0],["2015-12-23",38.5336,39.0879,37.858,38.8367,119200.0],["2015-12-24",38.4556,38.5249,37.3383,37.4942,62700.0],["2015-12-28",37.5895,38.0399,37.1045,37.4249,99900.0],["2015-12-29",37.4596,38.1611,36.5588,37.8926,129500.0],["2015-12-30",37.6847,38.1438,37.295,37.8406,97500.0],["2015-12-31",37.5289,38.5509,37.1304,38.1784,226700.0],["2016-01-04",37.3123,38.395,33.103,33.2156,335300.0],["2016-01-05",33.4026,36.0992,33.333,34.3508,224000.0],["2016-01-06",33.9245,34.6117,33.2547,33.6288,241100.0],["2016-01-07",33.1417,33.2199,32.0456,32.3849,244300.0],["2016-01-08",32.3849,33.3069,32.1065,32.8024,222100.0],["2016-01-11",32.9155,34.4377,32.9155,34.1072,162500.0],["2016-01-12",34.4203,35.0727,33.5244,34.0898,157000.0],["2016-01-13",34.2029,34.2029,32.7154,32.9677,161200.0],["2016-01-14",33.159,33.7331,32.4892,33.0112,104400.0],["2016-01-15",32.1413,32.2544,29.7753,31.7151,201200.0],["2016-01-19",31.8978,31.8978,30.6278,31.0627,132000.0],["2016-01-20",30.6017,31.7586,29.236,31.1845,229600.0],["2016-01-21",31.4019,31.7325,30.419,31.2541,188700.0],["2016-01-22",31.6368,33.0025,31.228,31.6194,157500.0],["2016-01-25",31.5498,32.4632,31.2019,31.2802,92700.0],["2016-01-26",31.2453,32.0108,31.2366,31.4715,79600.0],["2016-01-27",31.4628,32.0282,30.8278,31.1932,100100.0],["2016-01-28",31.4454,31.6716,31.1236,31.5933,71100.0],["2016-01-29",31.6455,33.4287,31.6455,33.3678,118700.0],["2016-02-01",33.0721,33.9767,32.5849,33.2808,135400.0],["2016-02-02",32.8633,32.8633,32.0717,32.3762,106300.0],["2016-02-03",32.7676,33.1156,31.1845,31.4889,106900.0],["2016-02-04",31.2628,31.8108,30.9844,31.4367,94500.0],["2016-02-05",31.3845,31.9847,29.2447,29.7753,220500.0],["2016-02-08",30.4364,30.4364,27.8616,29.7318,159000.0],["2016-02-09",29.7057,30.5321,29.6709,29.958,123300.0],["2016-02-10",30.1232,30.6365,29.7753,30.0798,267600.0],["2016-02-11",29.4621,30.6104,29.0098,30.3842,124200.0],["2016-02-12",30.8365,31.4454,30.0362,30.8539,101300.0],["2016-02-16",31.0279,31.6455,30.5495,31.1758,98600.0],["2016-02-17",31.1584,31.2453,30.593,30.7756,158400.0],["2016-02-18",30.6364,30.6799,29.7318,30.419,109300.0],["2016-02-19",30.0971,30.6365,29.4969,29.697,110000.0],["2016-02-22",29.9058,30.1667,29.5317,29.9319,137500.0],["2016-02-23",29.8188,31.7325,29.7144,31.5411,148800.0],["2016-02-24",31.3062,31.7673,30.3233,31.4889,139800.0],["2016-02-25",31.5237,31.8891,31.0888,31.7847,55300.0],["2016-02-26",31.9412,32.0804,31.2889,31.3932,126100.0],["2016-02-29",30.9061,31.3497,27.6354,29.3404,349100.0],["2016-03-01",29.7144,29.958,28.7663,29.6187,385500.0],["2016-03-02",29.6796,30.3146,29.3578,30.2189,145500.0],["2016-03-03",30.0797,30.2885,27.6615,27.9573,201900.0],["2016-03-04",28.3052,28.888,27.7398,28.3922,153000.0],["2016-03-07",28.3313,29.5056,28.3313,28.7576,123400.0],["2016-03-08",28.5053,29.4186,28.5053,28.6619,151000.0],["2016-03-09",28.8445,29.6013,28.7228,29.4969,100700.0],["2016-03-10",29.5056,30.1406,28.4444,28.601,89200.0],["2016-03-11",28.9054,30.1928,28.6271,30.158,144800.0],["2016-03-14",29.9667,30.593,29.7579,30.506,119900.0],["2016-03-15",30.1667,30.5234,29.3665,30.2363,219200.0],["2016-03-16",29.8884,31.4367,29.4013,30.7843,163500.0],["2016-03-17",30.8278,31.3062,30.7147,31.2019,93000.0],["2016-03-18",31.2019,31.7238,30.5843,31.3758,225900.0],["2016-03-21",31.3845,31.6716,30.2102,30.7582,233600.0],["2016-03-22",30.7408,31.2453,30.4451,30.7147,92800.0],["2016-03-23",30.6713,30.7148,30.0102,30.2972,146700.0],["2016-03-24",30.1928,30.4886,29.8971,30.4364,66700.0],["2016-03-28",30.3668,30.88,30.1319,30.593,125200.0],["2016-03-29",30.4973,31.4802,30.1319,31.4367,129900.0],["2016-03-30",31.6542,32.6023,31.2019,32.2892,222400.0],["2016-03-31",32.1674,32.7328,32.0108,32.6197,270400.0],["2016-04-01",32.4719,32.5762,32.15,32.4632,153900.0],["2016-04-04",32.3936,32.3936,31.054,31.4628,218300.0],["2016-04-05",31.1526,32.7343,31.1526,31.5808,206400.0],["2016-04-06",31.6332,32.0352,31.6332,31.8604,87700.0],["2016-04-07",31.5895,31.9915,29.9729,30.5409,166800.0],["2016-04-08",30.6545,31.1614,29.8943,30.0428,108100.0],["2016-04-11",30.2088,30.3924,29.3874,29.4311,173600.0],["2016-04-12",29.4311,30.4011,29.2738,30.1739,116900.0],["2016-04-13",30.3137,31.3711,30.1739,31.3186,124500.0],["2016-04-14",31.2575,31.2575,30.27,30.4273,68400.0],["2016-04-15",30.4273,31.5983,30.305,31.5721,95900.0],["2016-04-18",31.3448,31.5109,30.5322,30.8293,81100.0],["2016-04-19",30.9429,31.0827,30.305,30.3137,92400.0],["2016-04-20",30.2962,31.7992,30.2962,31.4847,70500.0],["2016-04-21",31.4672,31.4672,30.4011,30.6895,68400.0],["2016-04-22",30.6021,30.9254,30.069,30.6108,90700.0],["2016-04-25",30.5846,31.4672,30.5846,31.4322,95500.0],["2016-04-26",31.441,32.5682,31.2313,32.2974,119500.0],["2016-04-27",32.2799,32.577,31.9828,32.3585,112600.0],["2016-04-28",32.2449,32.9003,32.0264,32.3935,91000.0],["2016-04-29",32.2449,32.4896,31.4672,31.5196,70800.0],["2016-05-02",31.7031,32.0527,31.2924,31.8954,90200.0],["2016-05-03",31.6507,32.3148,31.5021,31.9478,75500.0],["2016-05-04",31.7818,32.2362,31.2924,32.0964,85300.0],["2016-05-05",32.2274,32.2274,31.5021,31.5983,94400.0],["2016-05-06",31.642,32.4372,31.642,32.4372,132300.0],["2016-05-09",33.2062,36.1772,32.2624,35.7403,190900.0],["2016-05-10",35.5393,35.7053,34.4033,34.447,142000.0],["2016-05-11",34.2897,34.3596,32.8653,32.9265,160200.0],["2016-05-12",33.1188,33.7479,33.0489,33.6081,78000.0],["2016-05-13",33.3285,34.3858,33.2586,33.4945,66000.0],["2016-05-16",33.6518,33.8091,32.8653,33.5994,111300.0],["2016-05-17",33.4159,33.6693,32.3498,32.5333,82500.0],["2016-05-18",32.5595,32.5769,31.5283,32.0789,87100.0],["2016-05-19",32.0352,32.5857,31.8429,32.3935,64900.0],["2016-05-20",32.0614,32.6207,31.441,32.3672,112700.0],["2016-05-23",32.2449,32.8391,31.6682,31.8779,114100.0],["2016-05-24",31.9565,33.1275,31.9216,33.0139,111700.0],["2016-05-25",33.2411,33.2411,32.3236,32.4896,54300.0],["2016-05-26",32.5595,33.1013,32.4983,32.7168,69200.0],["2016-05-27",32.8479,33.5033,32.5595,33.4858,59800.0],["2016-05-31",33.4159,33.5644,32.341,32.577,111100.0],["2016-06-01",32.2362,33.8004,32.2362,33.5994,91700.0],["2016-06-02",33.4683,33.6693,33.0314,33.6431,80400.0],["2016-06-03",33.6431,34.7791,32.9964,33.4683,72000.0],["2016-06-06",33.3722,33.6868,33.2324,33.2498,47900.0],["2016-06-07",33.346,33.7916,33.1362,33.5994,69600.0],["2016-06-08",33.5295,34.1586,33.2586,34.0887,66300.0],["2016-06-09",34.0538,34.0538,33.5295,33.7392,76400.0],["2016-06-10",33.3197,33.844,32.9352,33.6168,64200.0],["2016-06-13",33.2848,33.6168,32.5682,32.7692,108600.0],["2016-06-14",32.778,33.0401,32.2973,32.5945,87900.0],["2016-06-15",32.5857,33.3197,32.4284,32.6381,96500.0],["2016-06-16",32.3847,32.9877,32.2886,32.6906,91100.0],["2016-06-17",32.5944,32.6381,31.9041,32.0701,159900.0],["2016-06-20",32.3672,32.9178,32.3498,32.4197,62000.0],["2016-06-21",32.3061,32.3061,31.7643,32.0265,52100.0],["2016-06-22",31.9653,32.5508,31.9565,32.4022,97500.0],["2016-06-23",32.7343,33.1974,32.6469,33.1188,51200.0],["2016-06-24",32.7692,33.7479,32.3847,33.3372,280700.0],["2016-06-27",33.0838,33.1974,32.2711,33.0139,106200.0],["2016-06-28",33.2149,33.7479,31.7905,31.8779,120600.0],["2016-06-29",31.9303,32.6556,31.8604,32.5245,75300.0],["2016-06-30",32.5595,32.6469,31.5109,32.5945,127100.0],["2016-07-01",32.6906,33.2411,32.6818,33.0838,55300.0],["2016-07-05",32.9127,33.3954,32.4914,33.2198,43000.0],["2016-07-06",33.1321,33.8869,32.8775,33.8605,91100.0],["2016-07-07",33.7465,34.001,33.2023,33.9132,45000.0],["2016-07-08",34.1414,35.1068,33.922,34.8874,68900.0],["2016-07-11",34.9576,35.0893,34.6153,35.063,55300.0],["2016-07-12",35.0366,35.3789,34.6768,35.063,61600.0],["2016-07-13",35.2034,35.5193,34.7997,35.1332,77100.0],["2016-07-14",35.2297,35.4667,34.8699,35.1419,31500.0],["2016-07-15",35.414,35.414,35.1068,35.1507,36400.0],["2016-07-18",35.1156,35.6773,34.9752,35.1595,44900.0],["2016-07-19",35.2297,35.3614,34.9401,34.9401,24900.0],["2016-07-20",34.9576,35.335,34.8611,34.8786,33700.0],["2016-07-21",34.7558,34.9488,34.3433,34.3959,36800.0],["2016-07-22",34.2818,34.7997,34.0361,34.51,36000.0],["2016-07-25",34.3169,35.3614,34.2555,35.3262,38900.0],["2016-07-26",35.414,35.6949,35.1068,35.5808,49900.0],["2016-07-27",35.5457,35.8616,34.4135,34.7645,49000.0],["2016-07-28",34.8172,34.8172,33.9308,34.2028,72000.0],["2016-07-29",34.2379,34.5012,33.8254,34.08,67600.0],["2016-08-01",33.8956,34.0097,33.2725,33.4305,104700.0],["2016-08-02",33.3339,33.7552,31.7278,32.3509,85600.0],["2016-08-03",32.2368,32.5791,31.3943,31.956,103400.0],["2016-08-04",32.1052,33.018,32.1052,32.9039,70400.0],["2016-08-05",33.1496,33.3866,32.5265,33.2725,64300.0],["2016-08-08",33.3339,33.7991,32.6581,32.7898,46300.0],["2016-08-09",32.7459,33.2023,32.702,32.9302,54100.0],["2016-08-10",32.8512,33.1057,32.465,32.9039,50600.0],["2016-08-11",32.8073,33.5182,32.3158,32.4563,88400.0],["2016-08-12",32.5967,32.8776,32.0877,32.5791,54900.0],["2016-08-15",32.6845,32.8688,32.5002,32.7898,73200.0],["2016-08-16",32.6669,32.86,32.1491,32.2193,58900.0],["2016-08-17",32.2895,32.4738,31.7717,32.1491,106000.0],["2016-08-18",32.2193,32.5967,32.0876,32.3773,43200.0],["2016-08-19",32.2281,32.8512,32.0613,32.4475,47200.0],["2016-08-22",32.4124,33.1321,32.1842,32.9916,47400.0],["2016-08-23",33.1496,33.3778,32.7459,33.0355,42200.0],["2016-08-24",33.2111,34.3082,33.2111,34.1326,84400.0],["2016-08-25",34.0887,34.0887,33.3603,33.4568,36300.0],["2016-08-26",33.8342,33.8342,32.4036,32.9478,50000.0],["2016-08-29",32.9565,33.1584,32.86,33.1321,38600.0],["2016-08-30",33.1321,33.4217,33.0443,33.2988,31300.0],["2016-08-31",33.4041,33.6236,33.1321,33.2023,66400.0],["2016-09-01",33.2198,33.7728,32.86,33.2988,57500.0],["2016-09-02",33.3691,34.0887,33.0706,33.8781,57200.0],["2016-09-06",33.843,34.2292,33.7289,34.08,44100.0],["2016-09-07",33.8869,34.0975,32.5177,33.8254,82300.0],["2016-09-08",33.6499,34.1414,33.2901,34.1151,60600.0],["2016-09-09",33.8254,34.1502,33.4568,33.8869,71000.0],["2016-09-12",33.6411,34.0975,33.3778,33.9132,61200.0],["2016-09-13",33.7465,34.1063,33.4832,33.8781,67700.0],["2016-09-14",33.7903,33.9395,33.4129,33.4568,61300.0],["2016-09-15",33.4919,33.9571,32.9302,33.685,48200.0],["2016-09-16",33.7816,34.2116,33.1584,33.4919,106500.0],["2016-09-19",33.7026,34.1502,33.1847,33.8605,39400.0],["2016-09-20",33.9922,34.159,33.4393,33.448,28300.0],["2016-09-21",33.6323,33.6323,32.9741,33.5095,36100.0],["2016-09-22",33.6499,33.8605,33.2462,33.764,42500.0],["2016-09-23",33.8605,34.08,33.5972,33.8605,23100.0],["2016-09-26",33.7903,34.3784,33.4393,34.1677,36900.0],["2016-09-27",33.8342,34.3169,33.5007,33.7026,32500.0],["2016-09-28",33.6762,34.0536,33.4831,34.0185,40000.0],["2016-09-29",33.9044,34.1677,33.5358,33.6411,35000.0],["2016-09-30",34.0361,34.8874,33.9308,34.7031,57900.0],["2016-10-03",34.3784,34.6329,34.0361,34.4398,45600.0],["2016-10-04",34.3384,34.9201,34.1798,34.4971,43400.0],["2016-10-05",34.7174,35.2375,34.5147,35.0259,60900.0],["2016-10-06",35.0259,35.687,34.6557,35.5371,48000.0],["2016-10-07",35.6517,35.9249,34.2944,34.3296,54500.0],["2016-10-10",34.1974,35.2551,33.5364,34.9466,44100.0],["2016-10-11",34.9025,35.3873,34.7262,35.0347,28400.0],["2016-10-12",34.9025,35.9602,34.6381,35.7839,25200.0],["2016-10-13",35.7398,35.7398,34.8585,35.0347,26900.0],["2016-10-14",35.2551,36.0483,34.7263,35.6517,25100.0],["2016-10-17",35.6517,35.6517,34.9907,35.1229,36900.0],["2016-10-18",35.1669,35.3873,34.9025,35.0788,25000.0],["2016-10-19",35.1669,36.4449,34.9907,36.2246,31600.0],["2016-10-20",35.9602,36.2687,35.7839,35.9602,27800.0],["2016-10-21",35.6958,36.2951,35.5195,36.1365,23200.0],["2016-10-24",36.2246,36.8856,36.2246,36.4009,25200.0],["2016-10-25",36.3568,36.4449,36.1365,36.4009,29700.0],["2016-10-26",36.489,36.7093,36.0924,36.1365,23300.0],["2016-10-27",36.3127,36.4009,36.1365,36.1805,25600.0],["2016-10-28",36.2687,36.489,36.1365,36.1805,47300.0],["2016-10-31",36.1805,36.1805,34.7263,34.8144,52000.0],["2016-11-01",34.9466,36.4802,34.9466,36.3127,54500.0],["2016-11-02",36.1365,36.6212,35.7839,35.828,25100.0],["2016-11-03",35.872,35.9161,34.1093,34.1534,40100.0],["2016-11-04",34.7703,34.8144,34.1534,34.7262,44100.0],["2016-11-07",35.2551,36.3127,34.4178,36.1365,40900.0],["2016-11-08",35.9161,36.7093,35.2551,36.3127,28200.0],["2016-11-09",35.828,38.384,34.6029,37.8992,56000.0],["2016-11-10",37.9433,40.2789,37.3704,40.0586,80400.0],["2016-11-11",40.0586,42.3061,39.0891,41.1162,93800.0],["2016-11-14",41.3806,41.9976,40.94,41.601,89500.0],["2016-11-15",41.6451,42.3502,40.5874,41.9976,55300.0],["2016-11-16",41.9535,41.9535,40.7196,41.6891,37300.0],["2016-11-17",41.5128,42.3502,41.4247,41.9535,42100.0],["2016-11-18",42.0417,42.3061,41.2925,41.9535,73500.0],["2016-11-21",41.9535,42.1739,41.4688,41.7773,30400.0],["2016-11-22",41.7332,42.0417,41.2484,41.7773,61300.0],["2016-11-23",41.6451,41.9095,41.4247,41.8214,36200.0],["2016-11-25",41.9976,41.9976,41.6891,41.8214,25700.0],["2016-11-28",41.6891,41.8654,40.7196,41.4247,54800.0],["2016-11-29",41.601,42.1739,41.1162,41.3366,45100.0],["2016-11-30",41.3366,41.6891,40.4111,40.4552,45800.0],["2016-12-01",40.4111,41.0281,40.1026,40.4993,37600.0],["2016-12-02",40.1908,40.8078,39.8383,39.9264,31100.0],["2016-12-05",40.4111,40.8078,40.1027,40.4111,46800.0],["2016-12-06",40.6315,41.2925,39.9704,41.2044,67500.0],["2016-12-07",40.8518,41.8654,40.6315,41.8214,60800.0],["2016-12-08",41.9535,43.8926,41.9535,43.4078,82400.0],["2016-12-09",43.1434,43.3638,42.4647,43.0993,52800.0],["2016-12-12",42.5705,43.0993,41.601,42.0417,44200.0],["2016-12-13",42.1298,43.0112,41.8654,42.5705,32300.0],["2016-12-14",42.5705,42.9671,41.6451,41.8654,54100.0],["2016-12-15",41.9976,43.1434,41.6451,42.3502,76800.0],["2016-12-16",42.7468,45.4791,42.1739,43.4078,200400.0],["2016-12-19",43.6282,46.0519,43.6282,45.3028,93100.0],["2016-12-20",45.5231,46.1842,44.9943,45.5672,61500.0],["2016-12-21",45.3909,45.5055,44.5095,44.5095,71400.0],["2016-12-22",44.2892,44.2892,43.0112,43.0112,87900.0],["2016-12-23",43.0993,43.5841,42.879,43.4078,36800.0],["2016-12-27",43.2756,44.2011,43.2756,43.7604,26500.0],["2016-12-28",43.7163,43.9366,43.0112,43.3637,41200.0],["2016-12-29",43.7163,44.0248,42.7468,43.1875,44300.0],["2016-12-30",43.1434,43.1434,42.262,42.3942,60900.0],["2017-01-03",43.0112,43.6282,41.8654,43.6282,69400.0],["2017-01-04",43.9067,44.3931,43.7122,44.0394,33800.0],["2017-01-05",43.7299,43.7299,42.7129,43.2435,50800.0],["2017-01-06",43.4203,43.4203,42.4476,42.4476,32100.0],["2017-01-09",42.5802,43.1374,41.7401,42.8455,37700.0],["2017-01-10",42.8897,43.7299,42.8455,43.6414,42500.0],["2017-01-11",43.5972,43.7741,42.6244,42.8013,38200.0],["2017-01-12",42.5802,42.934,42.0496,42.1381,33700.0],["2017-01-13",42.3592,42.9782,42.3149,42.5802,24300.0],["2017-01-17",42.4918,43.155,42.3149,42.7129,48900.0],["2017-01-18",42.6687,42.6687,42.3149,42.4034,42900.0],["2017-01-19",42.4476,42.4476,41.1653,41.1653,44100.0],["2017-01-20",41.1653,41.8728,40.5905,40.8116,50700.0],["2017-01-23",40.5905,41.7844,40.5463,41.5191,53400.0],["2017-01-24",41.5633,41.7401,40.9,41.2095,35400.0],["2017-01-25",41.4748,41.7401,40.6789,41.1211,46200.0],["2017-01-26",41.0327,41.3864,40.3694,40.5021,55800.0],["2017-01-27",40.3694,40.3694,39.4409,39.6177,56900.0],["2017-01-30",39.3967,39.6177,38.7776,39.0871,44800.0],["2017-01-31",38.8661,40.1925,38.6008,40.0157,65100.0],["2017-02-01",40.3252,40.5021,39.9273,40.2368,46500.0],["2017-02-02",40.5021,42.4034,40.2368,41.9612,54900.0],["2017-02-03",42.4476,42.7571,42.0496,42.1823,47700.0],["2017-02-06",41.9612,42.2265,40.0599,40.4136,53500.0],["2017-02-07",40.4136,40.5463,39.3525,39.7504,70600.0],["2017-02-08",39.7504,40.3252,39.4851,40.1926,70600.0],["2017-02-09",40.1041,41.2537,40.1041,40.9884,51800.0],["2017-02-10",41.2537,41.7401,41.1211,41.6959,29500.0],["2017-02-13",42.0054,42.0054,40.7674,41.0327,36100.0],["2017-02-14",40.7674,41.3864,40.7674,41.2095,29200.0],["2017-02-15",40.9884,41.519,40.9,41.4306,25600.0],["2017-02-16",41.519,41.5633,40.4579,41.0769,42500.0],["2017-02-17",40.9884,41.519,40.7674,41.3864,44500.0],["2017-02-21",41.7401,42.0054,40.9884,41.6959,60700.0],["2017-02-22",41.7401,42.1381,41.3422,41.9612,38400.0],["2017-02-23",42.1292,42.4299,41.917,42.1381,40400.0],["2017-02-24",41.917,42.7571,41.917,42.6245,38700.0],["2017-02-27",42.4476,42.6687,42.0054,42.3591,39300.0],["2017-02-28",42.0939,42.0939,41.2095,41.4306,76100.0],["2017-03-01",42.0496,42.0496,40.9884,41.0769,36500.0],["2017-03-02",40.8116,41.2537,40.5021,41.0769,44000.0],["2017-03-03",41.0769,41.0769,40.3252,40.8116,57900.0],["2017-03-06",40.6789,40.7851,40.1041,40.4579,34400.0],["2017-03-07",40.5463,40.5905,39.3967,39.5293,36800.0],["2017-03-08",39.5735,40.0599,39.2198,39.4851,36700.0],["2017-03-09",39.4851,39.662,38.2913,38.3797,44800.0],["2017-03-10",38.9545,39.0429,38.247,38.2913,35100.0],["2017-03-13",38.2912,38.8218,37.8933,38.4239,33100.0],["2017-03-14",38.2913,38.4681,37.8933,38.247,18600.0],["2017-03-15",38.2912,38.7334,38.247,38.4239,34000.0],["2017-03-16",38.3797,39.3082,38.3797,39.3082,26900.0],["2017-03-17",39.1756,40.1483,38.7776,39.9715,101100.0],["2017-03-20",39.883,39.9715,38.9103,39.2198,25600.0],["2017-03-21",39.3967,39.3967,38.645,38.7334,47300.0],["2017-03-22",38.7334,38.9545,37.7607,38.3797,33200.0],["2017-03-23",38.3797,39.1756,38.3355,38.6008,25900.0],["2017-03-24",38.5566,38.9103,37.9817,38.1586,15600.0],["2017-03-27",37.8491,38.6892,37.8491,38.6008,27500.0],["2017-03-28",38.3355,38.8661,38.1144,38.645,33200.0],["2017-03-29",38.5566,39.5293,38.5566,39.4851,22500.0],["2017-03-30",39.3967,39.4851,39.0872,39.264,27900.0],["2017-03-31",39.5116,39.6177,38.026,38.1586,62500.0],["2017-04-03",38.1144,38.7776,38.1144,38.645,39900.0],["2017-04-04",38.6139,38.9246,38.0813,38.3476,32400.0],["2017-04-05",38.5695,38.7915,37.7262,38.0369,31500.0],["2017-04-06",37.9482,38.8358,37.9482,38.7027,41900.0],["2017-04-07",38.6139,39.0134,38.6139,38.969,20300.0],["2017-04-10",38.9246,39.8567,38.9246,39.5904,31900.0],["2017-04-11",39.5904,40.3449,39.2353,40.1674,37300.0],["2017-04-12",39.9898,39.9898,39.1909,39.2353,25500.0],["2017-04-13",39.1021,39.1909,38.4808,38.6583,25000.0],["2017-04-17",38.7915,39.546,38.5695,39.4128,33400.0],["2017-04-18",39.2797,39.8567,39.1909,39.7235,15200.0],["2017-04-19",39.8567,40.2561,39.6347,40.0786,22300.0],["2017-04-20",40.3005,41.1438,40.1674,41.0107,38700.0],["2017-04-21",40.8331,41.3657,40.5224,41.1882,34700.0],["2017-04-24",41.7652,41.9871,41.4101,41.8539,63700.0],["2017-04-25",42.0759,42.5641,40.8775,40.9219,38100.0],["2017-04-26",40.9219,42.5641,40.9219,42.209,37300.0],["2017-04-27",42.209,42.4753,41.8806,42.209,23200.0],["2017-04-28",41.8539,41.9249,41.2769,41.4545,39100.0],["2017-05-01",41.6764,41.6764,41.055,41.2326,23600.0],["2017-05-02",42.5197,42.5197,40.6112,40.6999,26300.0],["2017-05-03",40.8775,40.8775,39.9099,40.1674,52700.0],["2017-05-04",39.4128,39.546,36.7054,37.1493,113100.0],["2017-05-05",37.3712,37.4156,36.661,37.1936,56800.0],["2017-05-08",37.2824,37.9482,36.9895,37.4156,29000.0],["2017-05-09",37.2824,37.2824,35.5514,35.9953,93000.0],["2017-05-10",35.9065,36.661,35.729,35.9509,48700.0],["2017-05-11",35.729,36.5279,35.2851,35.3739,30300.0],["2017-05-12",35.3295,35.4183,34.0868,34.1312,62200.0],["2017-05-15",34.0868,35.3561,34.0868,35.1076,53500.0],["2017-05-16",35.0188,35.5514,34.5306,34.8413,76900.0],["2017-05-17",34.6194,34.6194,33.6873,33.7317,54700.0],["2017-05-18",33.5985,34.0868,33.5542,33.5985,53800.0],["2017-05-19",33.3766,33.9092,33.2879,33.5985,49700.0],["2017-05-22",33.6873,34.1311,33.4654,33.5985,47500.0],["2017-05-23",33.7761,34.2199,33.3322,33.8205,46600.0],["2017-05-24",33.7317,34.575,33.1991,33.6873,50800.0],["2017-05-25",33.7317,34.2199,33.6873,33.7317,31600.0],["2017-05-26",33.6429,33.9625,32.4889,32.844,64800.0],["2017-05-30",33.0216,33.1991,32.2227,32.3558,66800.0],["2017-05-31",32.4446,32.7996,32.0451,32.4889,88500.0],["2017-06-01",32.4889,34.0868,32.4002,33.998,65900.0],["2017-06-02",33.998,34.575,33.4654,33.5542,40500.0],["2017-06-05",33.3322,33.8205,33.1103,33.1991,30300.0],["2017-06-06",32.9328,33.0659,32.0007,32.0895,66400.0],["2017-06-07",32.267,32.8795,31.7788,31.9564,60200.0],["2017-06-08",32.1339,32.3114,31.7788,31.8676,89700.0],["2017-06-09",31.8232,32.915,31.8232,32.7553,91400.0],["2017-06-12",32.6665,33.6873,32.4446,32.6221,56600.0],["2017-06-13",32.5777,32.7553,31.6812,32.6221,54900.0],["2017-06-14",32.6221,33.0215,32.0895,32.7996,30300.0],["2017-06-15",32.5333,32.7553,30.9799,31.0687,71700.0],["2017-06-16",30.5805,30.5805,28.1837,30.1366,227800.0],["2017-06-19",30.5361,31.0243,29.6928,29.7372,73000.0],["2017-06-20",29.6928,29.6928,27.7843,28.095,119900.0],["2017-06-21",28.1837,28.7163,28.1837,28.2281,78100.0],["2017-06-22",28.1393,28.8051,27.9174,28.6276,50500.0],["2017-06-23",28.8495,28.8495,28.1393,28.3613,84700.0],["2017-06-26",28.45,30.0035,28.3169,29.9591,82600.0],["2017-06-27",29.7815,30.4029,29.6484,29.8526,88400.0],["2017-06-28",30.0478,30.9355,29.604,29.9147,104200.0],["2017-06-29",29.9591,30.181,29.4265,29.8703,65700.0],["2017-06-30",30.0035,30.0922,29.5152,29.5596,68900.0],["2017-07-03",29.573,30.1975,29.573,30.1083,24200.0],["2017-07-05",29.8406,29.8406,28.2795,28.3241,74300.0],["2017-07-06",28.1903,28.2349,27.1643,27.2089,109100.0],["2017-07-07",27.1643,27.655,26.6737,27.655,103300.0],["2017-07-10",27.6104,28.4579,26.183,26.3615,89200.0],["2017-07-11",26.4953,26.8521,26.4507,26.6291,62000.0],["2017-07-12",26.6737,27.7442,26.6737,27.2535,73900.0],["2017-07-13",27.5658,27.6104,26.7629,26.9413,66000.0],["2017-07-14",26.9859,27.1197,26.4953,26.8521,44700.0],["2017-07-17",26.8075,27.4766,26.5399,27.1643,65300.0],["2017-07-18",27.0305,27.1643,26.5666,26.6737,61600.0],["2017-07-19",26.6737,26.9859,26.5399,26.9413,36600.0],["2017-07-20",27.0305,27.0751,26.6737,26.8075,34600.0],["2017-07-21",26.9859,26.9859,25.6924,25.96,109900.0],["2017-07-24",26.0046,26.0492,25.3534,25.8262,86400.0],["2017-07-25",25.8708,27.3874,25.7905,26.8967,133400.0],["2017-07-26",26.9859,27.0751,26.522,26.6737,77900.0],["2017-07-27",26.7183,27.0751,26.4507,26.6737,57400.0],["2017-07-28",26.6291,26.8521,26.1384,26.2722,46600.0],["2017-07-31",26.2276,26.5399,26.0046,26.3169,69300.0],["2017-08-01",26.5845,26.5845,25.8708,26.3169,43600.0],["2017-08-02",26.2276,26.6291,25.4248,25.4694,67100.0],["2017-08-03",25.514,26.0046,25.3801,25.96,50700.0],["2017-08-04",25.96,26.8075,25.4248,26.4507,61800.0],["2017-08-07",26.3615,26.3615,25.7816,25.8708,59600.0],["2017-08-08",25.8708,26.1384,23.9974,24.1312,150300.0],["2017-08-09",24.1758,24.4881,23.5514,23.6852,104000.0],["2017-08-10",23.6852,23.9974,23.3283,23.596,94800.0],["2017-08-11",23.6852,24.1847,23.596,24.1312,62400.0],["2017-08-14",24.1312,24.9787,23.819,23.9082,108600.0],["2017-08-15",23.8636,24.6219,23.6406,24.2204,115200.0],["2017-08-16",24.3096,24.5594,23.3729,23.6852,142900.0],["2017-08-17",23.5068,23.9082,22.8644,22.9269,81800.0],["2017-08-18",22.7485,23.3729,22.7485,23.3283,88400.0],["2017-08-21",23.2391,23.2391,22.2132,22.2578,122300.0],["2017-08-22",22.347,22.4808,21.7672,21.8564,126600.0],["2017-08-23",21.7672,21.9991,21.1873,21.4103,246700.0],["2017-08-24",21.3211,21.9902,20.5628,20.652,230100.0],["2017-08-25",20.7412,21.6779,20.6966,21.6333,196600.0],["2017-08-28",21.5441,21.5887,19.5369,19.5369,372100.0],["2017-08-29",19.5369,19.8938,18.5556,18.6448,414000.0],["2017-08-30",18.6002,19.6529,18.511,19.3139,239000.0],["2017-08-31",19.3139,19.7153,19.0463,19.5815,229900.0],["2017-09-01",19.6261,19.983,19.4477,19.7599,109400.0],["2017-09-05",19.7153,19.9384,19.0909,19.4031,153700.0],["2017-09-06",19.4031,20.2506,19.4031,20.0722,125800.0],["2017-09-07",20.0722,20.6966,19.8491,20.429,195500.0],["2017-09-08",20.3398,20.4736,20.0989,20.3398,265300.0],["2017-09-11",20.4736,21.0981,20.2952,20.8305,193800.0],["2017-09-12",20.8305,21.6333,20.7412,21.2319,145200.0],["2017-09-13",21.2765,21.6512,21.223,21.4995,84200.0],["2017-09-14",21.4995,21.6779,21.3211,21.3657,103300.0],["2017-09-15",21.4103,21.9902,21.0981,21.8564,328000.0],["2017-09-18",21.9456,22.6503,21.9456,22.3024,166100.0],["2017-09-19",22.4362,22.4808,22.124,22.2578,110600.0],["2017-09-20",22.3024,22.5254,21.8564,22.347,147100.0],["2017-09-21",22.3024,22.347,21.8564,21.9456,95100.0],["2017-09-22",21.901,22.124,21.7672,21.8564,81500.0],["2017-09-25",21.9456,22.3024,21.6779,21.7672,93400.0],["2017-09-26",21.8118,22.5254,21.7226,22.4808,161800.0],["2017-09-27",22.3916,23.1499,22.3916,23.0607,132800.0],["2017-09-28",22.9715,23.1499,22.2578,22.57,130900.0],["2017-09-29",22.7485,23.1945,22.5254,22.9269,80700.0],["2017-10-02",23.0607,23.0607,22.4808,22.7931,91700.0],["2017-10-03",22.8823,23.4175,22.8377,23.3283,76900.0],["2017-10-04",23.2837,23.926,23.2391,23.6852,92700.0],["2017-10-05",23.819,24.3542,23.7298,24.0866,97500.0],["2017-10-06",24.0866,24.1312,23.5513,23.6406,96400.0],["2017-10-09",23.6406,23.9082,22.4362,22.5254,79500.0],["2017-10-10",22.8823,23.2391,22.7931,23.1499,58300.0],["2017-10-11",23.2532,23.298,22.49,22.6247,68100.0],["2017-10-12",22.5798,22.6247,22.1309,22.4002,62200.0],["2017-10-13",22.4002,22.8043,22.1758,22.5798,54500.0],["2017-10-16",22.6696,22.8043,21.5024,21.6371,137900.0],["2017-10-17",21.6371,21.682,21.0535,21.5922,121500.0],["2017-10-18",21.6371,22.4002,21.6371,21.9513,66400.0],["2017-10-19",21.9513,22.086,21.5922,21.7269,45500.0],["2017-10-20",21.9064,22.0411,21.5922,21.9962,61800.0],["2017-10-23",21.9064,22.2476,21.7718,22.1309,82000.0],["2017-10-24",22.1758,22.2656,21.9064,22.0411,90400.0],["2017-10-25",21.9962,22.1309,21.5922,22.0411,72300.0],["2017-10-26",22.1309,22.3553,21.5024,21.682,76400.0],["2017-10-27",21.682,21.8167,21.2331,21.4127,68600.0],["2017-10-30",21.3229,21.4396,20.3173,20.47,69400.0],["2017-10-31",20.47,21.0984,20.47,20.9189,84000.0],["2017-11-01",21.0984,21.3229,20.5597,21.278,61300.0],["2017-11-02",21.2331,22.086,20.9189,21.9962,76100.0],["2017-11-03",21.9513,22.3553,21.5473,21.9513,105300.0],["2017-11-06",21.9513,21.9513,20.9637,21.3678,53200.0],["2017-11-07",21.278,21.5473,20.6495,20.9637,61200.0],["2017-11-08",20.7842,21.7269,20.3802,20.7393,56000.0],["2017-11-09",20.6495,21.1164,20.5148,20.6944,54600.0],["2017-11-10",20.7393,21.4575,20.7393,21.0984,42700.0],["2017-11-13",20.9638,21.4575,20.7393,20.8291,45200.0],["2017-11-14",20.7393,21.1882,20.6495,21.0984,46700.0],["2017-11-15",20.7393,21.1882,20.6495,20.6944,60800.0],["2017-11-16",20.874,21.9513,20.874,21.7718,66200.0],["2017-11-17",21.682,22.2207,21.278,22.0411,102900.0],["2017-11-20",22.1309,22.2207,21.8167,22.086,43200.0],["2017-11-21",22.1758,22.6247,21.9064,22.2207,68700.0],["2017-11-22",22.2656,23.298,22.1758,22.894,65200.0],["2017-11-24",23.0287,23.0287,21.9513,21.9962,31300.0],["2017-11-27",22.086,23.0197,22.0411,22.7594,68700.0],["2017-11-28",22.7594,24.1061,22.6696,23.9714,108800.0],["2017-11-29",24.0612,26.0812,24.0612,25.9915,196100.0],["2017-11-30",26.2159,26.7546,24.1151,24.9141,207400.0],["2017-12-01",24.9141,25.1385,24.1959,25.0937,89000.0],["2017-12-04",25.3181,27.0239,25.3181,26.3955,122600.0],["2017-12-05",26.4852,26.6648,24.6447,24.8692,100700.0],["2017-12-06",24.8692,25.363,24.7345,24.8692,74800.0],["2017-12-07",26.4404,27.5177,26.3955,27.4279,437000.0],["2017-12-08",27.6075,28.4425,27.4728,28.1013,185800.0],["2017-12-11",28.8195,30.7049,28.8195,29.852,324000.0],["2017-12-12",29.9867,30.0316,28.7747,29.044,202700.0],["2017-12-13",29.1787,29.8879,29.044,29.5827,135000.0],["2017-12-14",29.7173,29.9867,28.5502,28.64,138000.0],["2017-12-15",28.6849,29.8071,28.6849,29.6276,271800.0],["2017-12-18",30.256,32.0965,30.1214,30.5254,164900.0],["2017-12-19",30.6152,31.513,30.5254,31.1987,192000.0],["2017-12-20",31.513,31.513,30.0316,30.256,116500.0],["2017-12-21",30.3907,31.7374,30.1214,31.4681,162300.0],["2017-12-22",31.2885,31.513,30.7049,31.1538,125700.0],["2017-12-26",31.1987,32.7699,31.1987,32.6352,109700.0],["2017-12-27",32.5903,32.6442,31.4232,31.5579,83300.0],["2017-12-28",31.6027,31.89,30.5703,31.7823,140900.0],["2017-12-29",31.917,31.9619,30.9653,31.0641,114400.0],["2018-01-02",31.1987,33.1739,31.0641,32.7699,124700.0],["2018-01-03",32.7699,32.9494,31.6925,32.0067,119600.0],["2018-01-04",32.1863,32.1863,30.7498,31.5579,145400.0],["2018-01-05",31.917,32.6801,31.1987,31.3783,143900.0],["2018-01-08",31.4681,31.9619,30.256,31.8272,155100.0],["2018-01-09",32.0516,32.6352,30.256,30.3009,151500.0],["2018-01-10",29.9536,30.7656,29.6378,30.4498,97800.0],["2018-01-11",30.4047,31.1716,30.2242,31.0362,108100.0],["2018-01-12",31.0362,31.5325,30.1791,30.4498,107700.0],["2018-01-16",30.5851,31.0362,30.2242,30.4949,93200.0],["2018-01-17",30.54,32.2091,30.3596,31.758,158100.0],["2018-01-18",31.8933,31.8933,30.946,31.1716,88600.0],["2018-01-19",31.0813,31.8031,30.8107,31.5324,81900.0],["2018-01-22",31.352,32.3895,30.7204,31.8933,155100.0],["2018-01-23",31.5324,31.8121,30.8558,31.1716,113200.0],["2018-01-24",31.1716,31.758,30.9911,31.5776,65300.0],["2018-01-25",31.8031,32.57,31.6227,32.3444,60600.0],["2018-01-26",32.3896,32.6602,31.758,32.6151,79000.0],["2018-01-29",32.6602,32.6602,31.9384,32.0738,100200.0],["2018-01-30",31.8482,32.1189,30.6302,30.9911,86500.0],["2018-01-31",30.9911,31.3069,30.0889,30.3145,91900.0],["2018-02-01",30.0438,30.6753,29.8634,30.3596,82500.0],["2018-02-02",29.9987,30.2062,28.0138,28.3747,132500.0],["2018-02-05",27.9236,28.6002,26.4349,26.5251,164600.0],["2018-02-06",25.8034,27.8334,25.4966,27.6529,139800.0],["2018-02-07",27.4725,27.8785,26.9763,27.5627,61400.0],["2018-02-08",27.698,27.698,26.48,27.2018,117600.0],["2018-02-09",27.5627,29.1416,27.3823,28.8258,133100.0],["2018-02-12",28.8709,28.907,27.0665,27.5627,129800.0],["2018-02-13",27.3823,28.3747,27.1567,28.0589,119700.0],["2018-02-14",27.7431,28.51,27.7431,28.3566,77200.0],["2018-02-15",28.6454,31.1265,27.4725,29.2318,185700.0],["2018-02-16",29.0062,29.4574,28.3747,29.0062,113200.0],["2018-02-20",28.51,28.9611,28.1942,28.4649,142300.0],["2018-02-21",28.51,29.4574,27.8334,29.2318,98700.0],["2018-02-22",29.2769,29.5927,28.7356,28.8709,70200.0],["2018-02-23",29.1867,29.322,28.7807,28.8709,60300.0],["2018-02-26",29.0965,29.9987,28.7356,29.6829,91600.0],["2018-02-27",29.7731,30.134,29.0514,29.4122,78600.0],["2018-02-28",29.6378,29.7551,29.0062,29.0514,101400.0],["2018-03-01",28.9611,30.3596,28.8258,29.8182,141600.0],["2018-03-02",29.5476,30.0889,29.1145,29.8633,68600.0],["2018-03-05",29.5927,30.134,29.4122,29.9987,81600.0],["2018-03-06",30.1791,30.7656,29.322,30.7205,78200.0],["2018-03-07",30.4047,30.6754,30.0438,30.4498,139900.0],["2018-03-08",30.4949,30.5941,29.2498,29.4122,137000.0],["2018-03-09",29.6378,30.6302,29.331,30.4047,106400.0],["2018-03-12",30.4047,30.6753,29.8633,30.4949,95400.0],["2018-03-13",30.7205,30.9009,29.9085,30.0438,61800.0],["2018-03-14",30.1791,30.3145,29.6829,29.8182,60000.0],["2018-03-15",29.9085,30.134,29.6378,29.9536,199900.0],["2018-03-16",29.8182,30.4498,29.8182,30.134,210000.0],["2018-03-19",29.9536,30.54,29.8182,30.4949,85800.0],["2018-03-20",30.54,30.5851,29.8634,29.9987,105500.0],["2018-03-21",29.9536,30.4949,29.9536,30.134,104800.0],["2018-03-22",29.8634,30.4949,29.8634,29.9987,92900.0],["2018-03-23",30.0889,30.4047,29.8633,29.8633,132000.0],["2018-03-26",30.3596,30.5851,29.7551,30.4498,111200.0],["2018-03-27",30.6302,30.6302,29.8633,29.9536,50900.0],["2018-03-28",29.9536,31.0362,29.9536,30.3596,106200.0],["2018-03-29",30.54,30.9009,30.0889,30.54,171600.0],["2018-04-02",30.4949,30.4949,29.4122,29.8182,84900.0],["2018-04-03",29.9085,30.2693,29.5025,29.8182,83000.0],["2018-04-04",29.4574,30.5851,29.295,30.4949,216400.0],["2018-04-05",30.6302,30.8107,30.1791,30.4047,91800.0],["2018-04-06",30.1791,30.9911,30.1791,30.5851,95700.0],["2018-04-09",30.8107,31.0814,30.3596,30.4498,120600.0],["2018-04-10",30.6753,30.7656,30.134,30.2242,92400.0],["2018-04-11",30.1472,30.7365,30.1018,30.7365,70700.0],["2018-04-12",30.8725,31.3259,30.6912,31.1445,54900.0],["2018-04-13",31.2805,31.2805,30.5098,30.6912,49400.0],["2018-04-16",30.9179,32.1872,30.5552,31.7339,198600.0],["2018-04-17",31.8699,32.2325,31.6885,31.8245,75900.0],["2018-04-18",31.8245,32.6859,31.1445,31.4165,121600.0],["2018-04-19",31.3259,31.7339,31.1445,31.3712,71500.0],["2018-04-20",31.2805,31.8245,30.5552,30.8272,63000.0],["2018-04-23",30.9632,30.9632,30.5552,30.6458,92000.0],["2018-04-24",30.8725,31.2805,30.5552,31.1445,104500.0],["2018-04-25",31.1445,31.6885,30.9178,31.3259,152400.0],["2018-04-26",31.4619,31.4619,31.0085,31.1898,85800.0],["2018-04-27",31.2805,31.4165,30.8272,31.0539,52700.0],["2018-04-30",31.2352,31.5072,30.7819,31.0539,79200.0],["2018-05-01",30.9632,31.2352,30.1925,31.1898,109500.0],["2018-05-02",31.2352,31.2352,30.4192,30.6458,114600.0],["2018-05-03",30.5552,30.5552,29.0592,29.1498,119600.0],["2018-05-04",29.0592,29.4672,28.4245,28.8778,134300.0],["2018-05-07",28.7418,29.0138,28.1071,28.1071,84100.0],["2018-05-08",27.9711,28.5151,27.7445,28.0618,116400.0],["2018-05-09",28.0618,28.225,27.7898,28.1071,74700.0],["2018-05-10",28.0618,28.0618,25.2964,25.3236,286800.0],["2018-05-11",25.4324,26.6564,25.2964,26.2938,160600.0],["2018-05-14",26.2938,26.3844,25.5684,25.7951,137500.0],["2018-05-15",25.7498,26.2031,25.6138,25.8858,154200.0],["2018-05-16",26.0218,26.7924,25.8858,26.7018,104900.0],["2018-05-17",26.7018,27.2458,26.7018,27.1551,126100.0],["2018-05-18",27.1551,27.1551,26.6564,26.9738,102100.0],["2018-05-21",27.0644,27.6085,26.8378,27.3818,89300.0],["2018-05-22",27.3365,27.6085,26.6564,26.8831,75700.0],["2018-05-23",26.8378,27.6085,26.7471,27.2458,136600.0],["2018-05-24",27.2458,27.8805,27.0645,27.5178,128200.0],["2018-05-25",27.5178,27.6538,27.2004,27.3818,91900.0],["2018-05-29",27.2458,27.6991,26.7924,26.9284,89700.0],["2018-05-30",26.9738,27.5178,26.8378,27.0191,107400.0],["2018-05-31",26.9284,26.9284,25.9402,26.0218,84200.0],["2018-06-01",26.0671,26.3391,25.9311,26.1124,71000.0],["2018-06-04",26.1578,26.6564,26.1578,26.4298,88500.0],["2018-06-05",26.3844,26.3844,26.0218,26.1578,66600.0],["2018-06-06",26.2484,26.4298,25.7044,25.7951,63800.0],["2018-06-07",25.7951,26.3391,25.7044,25.8858,55600.0],["2018-06-08",25.9311,26.2031,25.6138,26.1578,56100.0],["2018-06-11",26.2031,27.4725,26.194,26.7018,137100.0],["2018-06-12",26.7018,27.1551,26.1578,26.3844,80800.0],["2018-06-13",26.3391,26.6564,26.2484,26.4751,52300.0],["2018-06-14",26.4751,26.865,26.466,26.6111,54300.0],["2018-06-15",26.5204,26.9285,26.4751,26.6564,119000.0],["2018-06-18",26.6111,27.1551,26.4298,27.0191,85800.0],["2018-06-19",26.8831,27.5631,26.6564,27.4271,70000.0],["2018-06-20",27.5178,27.8805,27.0645,27.8805,93600.0],["2018-06-21",28.0165,28.7237,28.0165,28.2885,85700.0],["2018-06-22",28.3791,29.2858,28.0165,28.6511,229700.0],["2018-06-25",28.4245,28.9231,28.2885,28.7871,112300.0],["2018-06-26",28.8325,29.0138,28.3701,28.9231,73900.0],["2018-06-27",28.8778,29.2858,28.6511,28.6965,46300.0],["2018-06-28",28.6511,29.1498,28.2431,28.8778,55900.0],["2018-06-29",28.8325,29.1045,28.4698,28.8325,135400.0],["2018-07-02",28.6965,29.5125,28.5605,29.4672,76300.0],["2018-07-03",29.5125,30.1472,29.4672,29.6032,48600.0],["2018-07-05",29.7392,30.0565,29.5578,29.9658,106500.0],["2018-07-06",30.0112,30.2378,29.7392,29.8298,74100.0],["2018-07-09",29.7845,29.8117,29.0591,29.3312,51000.0],["2018-07-10",29.2858,29.3312,28.1525,28.3338,93300.0],["2018-07-11",28.4386,28.4386,27.4816,27.5271,64400.0],["2018-07-12",27.6639,27.6639,26.7524,26.8435,82800.0],["2018-07-13",26.8891,27.4816,26.8891,27.117,43200.0],["2018-07-16",27.0258,27.3448,26.8617,27.1625,38800.0],["2018-07-17",27.1625,27.5271,27.1625,27.4816,50600.0],["2018-07-18",27.436,27.4816,26.8891,27.0714,50700.0],["2018-07-19",27.0714,27.3904,26.8435,27.1625,90300.0],["2018-07-20",27.2081,27.354,26.8435,26.9347,55600.0],["2018-07-23",26.9802,27.117,26.2055,26.2966,63200.0],["2018-07-24",26.3422,26.5245,25.932,26.0232,72300.0],["2018-07-25",25.9776,26.1417,25.4307,25.8864,56100.0],["2018-07-26",25.932,26.7979,25.932,26.3422,66100.0],["2018-07-27",26.251,26.3878,25.8409,26.1599,59400.0],["2018-07-30",26.1143,26.9802,26.1143,26.8435,57600.0],["2018-07-31",26.8891,27.2081,26.6612,27.117,53500.0],["2018-08-01",27.2993,27.3448,26.2055,26.3422,69500.0],["2018-08-02",26.1599,26.4789,25.7497,26.2966,70800.0],["2018-08-03",26.251,27.0258,26.251,26.3878,64800.0],["2018-08-06",26.3878,26.7524,25.932,26.3878,71900.0],["2018-08-07",26.4333,27.0258,26.2055,26.8891,94300.0],["2018-08-08",26.7524,27.0258,26.3878,26.9347,55100.0],["2018-08-09",26.8891,27.3904,26.7068,27.2993,145800.0],["2018-08-10",27.5271,31.6744,27.354,31.3098,237900.0],["2018-08-13",31.082,31.1367,29.4413,29.9426,129300.0],["2018-08-14",30.0793,31.401,30.0793,30.8085,133600.0],["2018-08-15",30.6262,30.8085,29.8514,30.1249,69600.0],["2018-08-16",30.3528,30.8997,30.2616,30.4439,73400.0],["2018-08-17",30.3528,30.8997,30.1249,30.8997,113000.0],["2018-08-20",30.9908,31.1275,29.897,30.0793,87200.0],["2018-08-21",30.1249,30.8997,30.1249,30.8541,69900.0],["2018-08-22",30.7629,32.6771,30.6718,31.9935,145500.0],["2018-08-23",32.1302,34.0443,32.1302,33.543,163500.0],["2018-08-24",33.543,33.6797,32.9049,33.1328,73300.0],["2018-08-27",33.2695,34.3178,33.2695,33.3607,140700.0],["2018-08-28",33.4063,33.6341,32.7591,33.3151,59400.0],["2018-08-29",33.2695,33.2695,32.1758,32.2213,72100.0],["2018-08-30",32.1757,32.8138,32.1757,32.7682,55200.0],["2018-08-31",32.6771,32.8411,32.358,32.7682,88900.0],["2018-09-04",32.8138,32.9141,31.246,31.4466,82100.0],["2018-09-05",31.3554,31.401,30.3983,31.1275,92300.0],["2018-09-06",30.9908,31.2643,30.5806,30.8997,55300.0],["2018-09-07",30.8085,31.3098,30.5351,31.3098,45200.0],["2018-09-10",31.401,32.6771,31.1731,32.3581,101200.0],["2018-09-11",32.4036,32.5404,31.9023,32.2213,70800.0],["2018-09-12",32.1302,32.7226,31.8567,32.6315,85500.0],["2018-09-13",32.6315,32.6315,30.9452,31.3098,56000.0],["2018-09-14",31.3554,32.5859,31.2187,32.3125,73500.0],["2018-09-17",32.3125,32.8138,32.2213,32.4492,68700.0],["2018-09-18",32.4948,32.7682,32.3581,32.3581,107000.0],["2018-09-19",32.4036,32.7227,31.4466,31.5833,40000.0],["2018-09-20",31.6744,31.7656,31.082,31.3554,45300.0],["2018-09-21",31.2187,31.5833,30.9452,31.0364,158500.0],["2018-09-24",31.082,31.2643,30.8085,30.9908,50000.0],["2018-09-25",30.9908,31.3098,30.7174,30.7174,128300.0],["2018-09-26",30.8085,31.7656,30.7629,31.2187,84100.0],["2018-09-27",31.1731,31.6289,30.8541,31.401,59100.0],["2018-09-28",31.401,31.9023,31.0364,31.2187,46000.0],["2018-10-01",31.3554,31.3828,30.5989,30.69,44900.0],["2018-10-02",30.7356,30.9908,29.7785,29.979,55200.0],["2018-10-03",30.0246,30.0246,28.9308,29.2407,62600.0],["2018-10-04",29.2043,29.2681,28.703,28.8853,43000.0],["2018-10-05",28.7941,29.2499,28.5662,28.8032,36600.0],["2018-10-08",28.9308,29.8514,28.9308,29.6327,49700.0],["2018-10-09",29.6418,29.8332,29.2772,29.4139,33400.0],["2018-10-10",29.3452,30.5912,29.0704,29.2628,60100.0],["2018-10-11",29.1803,29.5101,27.7785,27.8793,51500.0],["2018-10-12",28.1725,28.8505,27.806,28.2275,135400.0],["2018-10-15",28.2275,29.0887,27.9526,28.9696,59800.0],["2018-10-16",29.0337,29.5101,28.4657,29.4093,41500.0],["2018-10-17",29.3452,29.73,29.0612,29.6201,33900.0],["2018-10-18",29.4735,29.6384,29.052,29.162,114100.0],["2018-10-19",29.3635,29.8674,29.1345,29.3544,115400.0],["2018-10-22",29.4368,30.6004,29.4368,30.5637,88900.0],["2018-10-23",30.2156,31.0585,29.5101,30.1148,100000.0],["2018-10-24",30.1606,30.2797,29.3269,29.4185,48600.0],["2018-10-25",29.4826,29.9224,28.6764,29.0429,166900.0],["2018-10-26",28.7863,29.3819,27.9435,28.4016,173200.0],["2018-10-29",28.6123,29.3727,28.6123,28.823,128700.0],["2018-10-30",28.878,31.4433,28.6306,31.2417,107500.0],["2018-10-31",31.1501,31.2234,30.1606,30.1789,113800.0],["2018-11-01",30.298,31.1501,29.7208,29.8216,82300.0],["2018-11-02",29.8583,30.6462,29.8308,30.2706,68600.0],["2018-11-05",30.2706,30.3897,29.8858,30.0232,39300.0],["2018-11-06",29.9774,30.3805,29.7758,29.9865,45200.0],["2018-11-07",30.1423,30.6553,29.501,30.6187,44400.0],["2018-11-08",30.5088,31.1501,30.2064,30.9669,33700.0],["2018-11-09",30.8203,31.1409,30.1881,30.2614,35900.0],["2018-11-12",30.1789,30.8752,29.0429,30.2431,32800.0],["2018-11-13",30.2339,30.9394,29.7575,29.9041,33800.0],["2018-11-14",30.0507,30.2614,29.0704,29.5376,39100.0],["2018-11-15",29.2994,29.3452,28.4932,28.7497,49500.0],["2018-11-16",28.6581,28.6581,27.9526,28.4565,34400.0],["2018-11-19",28.4657,29.107,28.0168,28.2458,49600.0],["2018-11-20",27.7877,27.8518,27.2288,27.4854,56600.0],["2018-11-21",27.522,27.9709,27.3479,27.4304,41400.0],["2018-11-23",27.4212,28.1817,27.4212,27.9526,16200.0],["2018-11-26",28.0626,28.2458,27.2563,27.467,44200.0],["2018-11-27",27.4579,28.09,27.4579,27.7511,29400.0],["2018-11-28",27.7969,27.8702,27.3846,27.8335,52400.0],["2018-11-29",27.8244,27.916,26.9723,27.1097,45400.0],["2018-11-30",27.0822,27.522,26.3676,26.6516,52300.0],["2018-12-03",26.8624,27.009,26.3402,26.9723,138600.0],["2018-12-04",27.009,27.009,25.1491,25.2591,129200.0],["2018-12-06",25.2591,25.8546,24.2971,25.7446,79500.0],["2018-12-07",25.7538,26.5875,25.4148,26.4043,84600.0],["2018-12-10",26.8074,27.6503,25.8362,27.5495,88600.0],["2018-12-11",27.6594,28.8688,27.6503,28.8138,62500.0],["2018-12-12",28.9696,29.8125,28.6764,28.6764,83100.0],["2018-12-13",28.6856,28.8596,27.577,27.7144,67400.0],["2018-12-14",27.5862,28.2733,26.8899,26.9632,42300.0],["2018-12-17",26.9723,27.4029,26.4318,26.6608,61600.0],["2018-12-18",26.7616,27.3113,26.0836,26.8257,61900.0],["2018-12-19",26.9357,27.1097,25.8729,26.0745,77000.0],["2018-12-20",26.0103,26.4043,24.8834,25.3232,93400.0],["2018-12-21",25.2499,26.3493,24.7918,24.8651,209500.0],["2018-12-24",24.6086,24.8834,23.7565,23.7748,55400.0],["2018-12-26",23.8207,25.4423,23.5824,25.3049,78800.0],["2018-12-27",24.9567,25.4973,23.5275,24.1963,65000.0],["2018-12-28",24.2604,24.8376,23.9214,24.2879,69700.0],["2018-12-31",24.3795,25.14,24.3154,24.9384,106300.0],["2019-01-02",24.9201,25.6072,24.7185,25.4515,70600.0],["2019-01-03",25.3232,26.6058,24.3978,25.8088,90000.0],["2019-01-04",26.1203,27.009,26.047,26.2943,53200.0],["2019-01-07",26.3035,27.3021,25.8821,27.0639,88900.0],["2019-01-08",27.4762,27.4762,26.7249,27.0822,55100.0],["2019-01-09",27.2251,27.3448,26.3129,26.7091,46700.0],["2019-01-10",26.5801,26.5801,25.5575,26.0734,80300.0],["2019-01-11",26.0181,26.7644,26.0181,26.3959,44700.0],["2019-01-14",26.3959,26.9487,26.3498,26.359,42300.0],["2019-01-15",26.4327,26.9302,26.2761,26.9302,29700.0],["2019-01-16",26.9026,27.6673,26.9026,27.6212,47900.0],["2019-01-17",27.612,28.0266,27.612,27.9253,45800.0],["2019-01-18",27.9345,28.2569,27.7041,27.9621,40200.0],["2019-01-22",27.9253,28.2477,27.483,27.7041,49300.0],["2019-01-23",27.8516,28.0727,27.2435,27.7318,70100.0],["2019-01-24",27.6397,27.999,27.5475,27.741,79900.0],["2019-01-25",27.8331,28.0635,27.0869,27.2896,58100.0],["2019-01-28",27.2711,27.2711,26.3774,26.7091,42100.0],["2019-01-29",26.7736,26.9947,26.2116,26.3129,46100.0],["2019-01-30",26.3037,26.4696,25.539,25.6404,73900.0],["2019-01-31",25.6496,26.4143,25.5667,26.2945,51600.0],["2019-02-01",26.2853,26.4327,25.9352,26.3498,45600.0],["2019-02-04",26.4235,26.6631,26.2024,26.3037,26900.0],["2019-02-05",26.4788,27.1882,26.3406,26.9947,37400.0],["2019-02-06",26.9947,27.2619,26.5893,26.6815,36100.0],["2019-02-07",27.0961,29.0585,26.9947,28.6439,79300.0],["2019-02-08",28.4412,28.4781,27.2251,27.437,67600.0],["2019-02-11",27.2803,27.8792,27.0132,27.8147,46600.0],["2019-02-12",27.9345,28.1832,27.2435,27.483,49900.0],["2019-02-13",27.4738,28.7268,27.4462,28.3583,41000.0],["2019-02-14",28.2293,28.8374,28.0082,28.5518,44600.0],["2019-02-15",28.6255,29.3257,28.607,28.6715,39600.0],["2019-02-19",28.6623,28.8742,28.2938,28.5886,48800.0],["2019-02-20",28.5978,28.7268,27.9253,27.9437,36200.0],["2019-02-21",28.045,28.045,27.4001,27.5659,56700.0],["2019-02-22",27.5383,27.8976,27.4738,27.87,39600.0],["2019-02-25",27.9898,28.4781,27.916,28.045,64800.0],["2019-02-26",28.0911,28.432,27.7318,28.1003,37200.0],["2019-02-27",28.0911,28.6439,27.8147,28.561,50600.0],["2019-02-28",28.5702,29.1598,28.0082,28.6715,59000.0],["2019-03-01",29.0769,29.1322,28.4965,28.9019,77700.0],["2019-03-04",28.8926,28.8926,27.7778,28.2293,62600.0],["2019-03-05",28.2385,28.5241,27.9713,28.2938,37100.0],["2019-03-06",28.4136,28.4136,27.2803,27.483,61500.0],["2019-03-07",27.2066,27.87,27.0869,27.5015,55600.0],["2019-03-08",27.6489,27.6489,27.0777,27.2435,43300.0],["2019-03-11",27.3448,27.354,27.0869,27.2896,33300.0],["2019-03-12",27.308,27.4185,27.0224,27.1329,52700.0],["2019-03-13",27.2158,27.3817,26.8197,27.0776,36500.0],["2019-03-14",27.0684,27.2251,26.5433,26.5893,36400.0],["2019-03-15",26.5893,26.6354,25.1797,25.7878,153200.0],["2019-03-18",25.7878,26.5341,25.7878,26.3129,46900.0],["2019-03-19",26.4143,26.746,26.0918,26.2116,28200.0],["2019-03-20",26.1747,26.4235,25.5482,25.797,31100.0],["2019-03-21",25.6772,26.1748,25.6772,25.8339,35900.0],["2019-03-22",25.7786,26.0826,25.1429,25.3824,56400.0],["2019-03-25",25.3732,25.926,25.2258,25.4101,39900.0],["2019-03-26",25.3916,25.8062,25.2166,25.5759,40200.0],["2019-03-27",25.6127,25.7417,25.1429,25.3916,65100.0],["2019-03-28",25.539,25.5483,25.0231,25.1429,48800.0],["2019-03-29",25.2995,25.5022,25.0784,25.4469,37900.0],["2019-04-01",25.5298,25.9444,25.2166,25.4561,68600.0],["2019-04-02",25.4377,25.4377,24.5348,24.9862,80500.0],["2019-04-03",25.0139,25.0139,23.5582,24.0465,133000.0],["2019-04-04",24.2768,24.5072,23.8346,24.2768,62300.0],["2019-04-05",24.286,24.9862,24.2123,24.8849,48300.0],["2019-04-08",24.8849,25.0323,24.5809,24.9586,45500.0],["2019-04-09",24.8757,25.1521,24.673,24.931,53800.0],["2019-04-10",25.0468,25.4732,25.0468,25.3249,29600.0],["2019-04-11",25.4269,25.5845,25.2879,25.3713,37400.0],["2019-04-12",25.3713,25.5567,25.0376,25.1859,34700.0],["2019-04-15",25.2786,25.6123,25.0654,25.4825,30900.0],["2019-04-16",25.4918,25.9089,25.4362,25.6308,34300.0],["2019-04-17",25.7421,26.1221,25.5474,26.0758,31900.0],["2019-04-18",25.9831,26.2148,25.8348,25.9553,51500.0],["2019-04-22",26.0202,26.0202,25.4362,25.6679,38400.0],["2019-04-23",25.8626,26.1129,25.4454,26.1036,36200.0],["2019-04-24",26.0943,26.4188,25.9738,26.0943,45600.0],["2019-04-25",25.9367,26.2334,25.6864,26.1314,93000.0],["2019-04-26",25.9738,26.1314,25.3342,25.5011,50000.0],["2019-04-29",25.6586,25.946,25.5381,25.8626,58900.0],["2019-04-30",25.8997,25.8997,25.2322,25.4454,43900.0],["2019-05-01",25.3157,25.6401,25.1766,25.2508,75500.0],["2019-05-02",25.3898,25.4269,24.7409,24.7502,52100.0],["2019-05-03",24.9356,25.8533,24.9356,25.5752,138500.0],["2019-05-06",25.2322,25.8533,25.2322,25.844,37600.0],["2019-05-07",25.6679,25.9089,25.2508,25.4454,41400.0],["2019-05-08",25.26,25.5845,25.0746,25.5196,56800.0],["2019-05-09",25.4084,26.873,25.3064,26.8081,58200.0],["2019-05-10",26.6783,27.8834,26.6505,27.7258,51000.0],["2019-05-13",27.4384,28.1151,27.1881,27.9761,62500.0],["2019-05-14",27.9297,28.7177,27.9297,28.6064,47900.0],["2019-05-15",28.4396,28.5323,27.9853,28.2634,79900.0],["2019-05-16",28.4581,28.8845,28.1522,28.3469,65000.0],["2019-05-17",28.1707,28.8011,28.1707,28.4303,59400.0],["2019-05-20",28.3932,28.6435,27.7536,28.1893,129400.0],["2019-05-21",28.2542,28.866,28.2542,28.6898,40700.0],["2019-05-22",28.6064,29.0421,28.1985,28.5786,65300.0],["2019-05-23",28.3839,28.7084,28.1893,28.282,83900.0],["2019-05-24",28.421,29.0977,28.2634,28.8474,46500.0],["2019-05-28",28.9957,29.1997,28.8196,29.0977,81000.0],["2019-05-29",28.9587,29.2831,28.5508,29.1163,63500.0],["2019-05-30",29.0977,29.5427,28.4952,28.662,43100.0],["2019-05-31",28.4674,28.6064,27.355,27.6331,126300.0],["2019-06-03",27.494,27.7629,27.1603,27.6794,67300.0],["2019-06-04",27.8556,28.9772,27.6794,28.4581,94600.0],["2019-06-05",28.4766,28.6528,27.5682,27.698,59000.0],["2019-06-06",27.7165,27.7907,27.0398,27.7165,39000.0],["2019-06-07",27.7443,27.837,27.5311,27.8185,27900.0],["2019-06-10",27.9019,28.2912,27.7907,27.8741,25400.0],["2019-06-11",27.939,28.7455,27.939,28.7362,67200.0],["2019-06-12",28.5693,29.5148,28.5415,29.4036,65200.0],["2019-06-13",29.3573,29.7373,29.3109,29.4963,46100.0],["2019-06-14",29.487,29.6817,29.348,29.45,36800.0],["2019-06-17",29.3295,30.3306,29.3109,29.7281,82000.0],["2019-06-18",29.8578,30.2194,29.2275,29.6724,83400.0],["2019-06-19",29.7466,29.83,29.1255,29.3758,53100.0],["2019-06-20",29.348,29.6076,29.1348,29.3016,61000.0],["2019-06-21",29.2182,29.4592,28.3191,29.2738,170700.0],["2019-06-24",29.2553,29.5519,28.5879,28.6064,59800.0],["2019-06-25",28.7455,28.9865,28.3191,28.7455,56000.0],["2019-06-26",28.8289,29.0884,28.4581,28.9216,48300.0],["2019-06-27",28.9216,29.2738,28.764,29.246,39700.0],["2019-06-28",29.1533,29.8578,28.6435,28.8567,142400.0],["2019-07-01",29.107,29.1348,28.662,29.0514,63800.0],["2019-07-02",29.0514,29.4314,28.3376,28.9865,86900.0],["2019-07-03",28.9401,29.4963,28.9216,29.1163,24900.0],["2019-07-05",29.0884,29.5056,29.0792,29.4407,35900.0],["2019-07-08",29.3943,29.6168,29.107,29.5149,34300.0],["2019-07-09",29.3109,29.7744,28.9679,29.6539,46100.0],["2019-07-10",29.7051,30.1804,29.3138,29.8076,50400.0],["2019-07-11",29.7983,30.1431,29.5188,30.0313,35400.0],["2019-07-12",30.0313,30.7115,29.8636,30.0872,49300.0],["2019-07-15",30.3015,30.3574,29.4629,30.0872,52400.0],["2019-07-16",30.1245,30.5903,30.1245,30.3015,29000.0],["2019-07-17",30.2456,30.2456,29.7238,29.789,79200.0],["2019-07-18",29.817,29.9195,29.5374,29.8076,73300.0],["2019-07-19",29.6492,30.1803,29.6492,29.7704,41100.0],["2019-07-22",29.7797,29.8076,28.4659,28.615,35200.0],["2019-07-23",28.6802,28.6802,28.0932,28.2516,42900.0],["2019-07-24",28.2329,28.8665,28.2329,28.8293,42400.0],["2019-07-25",28.9131,29.4349,28.9038,29.0063,98300.0],["2019-07-26",29.0995,29.6679,29.0249,29.6027,37900.0],["2019-07-29",29.7238,29.8729,29.5281,29.5933,32000.0],["2019-07-30",29.4908,29.7704,29.379,29.7238,38300.0],["2019-07-31",29.7704,29.966,29.2858,29.3324,59200.0],["2019-08-01",29.3324,29.7517,28.8293,28.997,46500.0],["2019-08-02",28.9877,29.2858,28.8945,28.9597,33800.0],["2019-08-05",28.8386,28.8479,28.177,28.6802,42200.0],["2019-08-06",28.6616,29.1833,28.2423,28.8386,63900.0],["2019-08-07",28.6522,29.6865,28.6056,29.584,58600.0],["2019-08-08",30.0033,31.6991,30.0033,30.9444,79900.0],["2019-08-09",30.4226,31.783,30.1524,30.9631,133000.0],["2019-08-12",30.8885,31.4848,30.8326,31.2892,135100.0],["2019-08-13",31.3451,32.5471,31.3451,31.8296,108300.0],["2019-08-14",31.5035,32.1464,31.1121,31.5594,145500.0],["2019-08-15",31.6619,32.4073,31.4476,31.6898,91100.0],["2019-08-16",31.6805,33.0316,31.6805,32.8825,92500.0],["2019-08-19",33.2645,34.1125,33.1527,33.5534,95200.0],["2019-08-20",33.5534,33.7025,33.1993,33.2086,54900.0],["2019-08-21",33.4975,34.569,33.3577,34.4852,96400.0],["2019-08-22",34.8206,36.0599,34.7927,34.9231,179500.0],["2019-08-23",34.9417,35.4263,34.3081,34.5504,90400.0],["2019-08-26",34.5225,36.0226,34.5225,35.771,127800.0],["2019-08-27",35.9947,36.3208,35.0256,35.1747,110700.0],["2019-08-28",35.184,36.4512,35.184,36.2369,93900.0],["2019-08-29",36.5071,36.7867,35.6872,36.0133,96000.0],["2019-08-30",36.2649,36.6096,36.0972,36.2276,83900.0],["2019-09-03",36.1344,36.563,35.566,36.4978,100300.0],["2019-09-04",36.6283,37.4948,36.6283,36.9264,191600.0],["2019-09-05",37.1873,37.3551,36.8426,37.1594,171300.0],["2019-09-06",37.2246,37.8116,37.2246,37.3923,112100.0],["2019-09-09",37.4203,38.5105,37.4203,38.1005,153700.0],["2019-09-10",38.203,39.1161,38.0446,38.7061,120900.0],["2019-09-11",38.9484,39.9454,38.7714,39.6006,114000.0],["2019-09-12",39.8429,40.6722,38.6316,39.1348,223600.0],["2019-09-13",39.0975,39.992,38.6968,38.7527,133000.0],["2019-09-16",38.7434,39.0695,38.0819,38.1284,86200.0],["2019-09-17",38.0725,38.9391,37.3644,38.2962,73900.0],["2019-09-18",38.5291,38.5291,37.2526,37.383,147300.0],["2019-09-19",37.3737,37.7278,36.6096,36.768,84600.0],["2019-09-20",36.7401,37.4296,36.4699,36.6749,176900.0],["2019-09-23",36.4047,36.8053,35.7897,36.2556,77100.0],["2019-09-24",36.3767,36.7867,35.9015,36.3115,67200.0],["2019-09-25",36.2276,36.973,36.1717,36.9078,75500.0],["2019-09-26",37.0289,37.1314,36.1624,36.4885,52500.0],["2019-09-27",36.5817,36.5817,36.004,36.181,42300.0],["2019-09-30",36.1531,36.6749,36.0599,36.209,74400.0],["2019-10-01",36.3301,37.0382,36.2928,36.4326,73200.0],["2019-10-02",36.1717,36.1996,35.4263,35.8083,72700.0],["2019-10-03",35.7524,35.8642,35.0349,35.8269,81000.0],["2019-10-04",35.7897,36.3208,35.6219,36.2742,55100.0],["2019-10-07",36.1158,36.4978,35.9108,36.2462,66600.0],["2019-10-08",36.0785,36.6003,36.0506,36.386,65400.0],["2019-10-09",36.5404,36.9428,36.3907,36.6433,73600.0],["2019-10-10",36.5872,36.8585,35.5953,35.6327,63500.0],["2019-10-11",35.8573,36.7182,35.5859,36.3813,71900.0],["2019-10-14",36.4001,36.6808,35.7263,36.4468,59100.0],["2019-10-15",36.5778,36.896,35.6047,35.876,77400.0],["2019-10-16",35.7637,36.1942,35.5766,35.9602,46600.0],["2019-10-17",36.0913,36.5404,36.0819,36.4468,42000.0],["2019-10-18",36.2597,36.7931,36.2129,36.6059,44200.0],["2019-10-21",36.5591,37.0831,36.5591,36.8118,46200.0],["2019-10-22",36.896,37.0644,36.4375,36.7837,39800.0],["2019-10-23",36.8118,36.8866,36.5404,36.8024,42800.0],["2019-10-24",36.9334,37.0925,36.269,36.9147,53100.0],["2019-10-25",36.8679,37.8692,36.8679,37.7849,50600.0],["2019-10-28",37.7849,38.2902,37.1673,37.3545,63500.0],["2019-10-29",37.2048,37.8317,36.9896,37.4761,60100.0],["2019-10-30",37.4013,37.7569,36.2035,37.1767,59600.0],["2019-10-31",37.158,37.5042,36.634,36.896,51000.0],["2019-11-01",36.9521,37.289,36.9053,37.2609,70300.0],["2019-11-04",37.42,38.2622,37.3171,38.2434,98900.0],["2019-11-05",38.3557,39.8436,38.3557,39.2915,185000.0],["2019-11-06",39.2915,40.8541,39.0107,40.5173,89700.0],["2019-11-07",40.6764,41.2939,39.9652,40.1804,66400.0],["2019-11-08",39.9465,40.536,39.6283,40.302,74400.0],["2019-11-11",40.012,40.7512,39.1698,39.5348,61100.0],["2019-11-12",39.5348,40.2178,39.4599,40.1617,46800.0],["2019-11-13",40.04,41.2659,40.04,41.1536,67700.0],["2019-11-14",41.2658,41.8928,40.929,41.3033,81200.0],["2019-11-15",41.584,41.584,40.9103,41.1629,56200.0],["2019-11-18",41.0694,41.2565,40.4892,41.2284,80900.0],["2019-11-19",41.1068,41.4156,40.8541,41.1161,64400.0],["2019-11-20",41.0132,41.3782,40.5641,40.9103,79100.0],["2019-11-21",40.8635,41.0413,39.7593,40.3956,55900.0],["2019-11-22",40.5266,40.5266,39.3008,39.5909,108600.0],["2019-11-25",39.8435,40.0868,39.4599,39.9184,74800.0],["2019-11-26",39.0669,40.7699,39.0575,40.433,71100.0],["2019-11-27",40.5641,41.0974,40.5547,40.8354,54000.0],["2019-11-29",40.7325,41.9864,40.7325,41.584,37400.0],["2019-12-02",41.6963,41.9022,41.2004,41.6402,74900.0],["2019-12-03",41.3407,42.0987,40.9664,41.9396,108100.0],["2019-12-04",42.0706,42.2577,40.3114,40.7699,110300.0],["2019-12-05",40.9196,40.9196,40.0775,40.2833,43100.0],["2019-12-06",40.2272,41.0226,40.2272,40.7699,63100.0],["2019-12-09",40.7606,41.06,40.3395,40.6857,65200.0],["2019-12-10",40.7419,42.2858,40.5079,42.2297,85200.0],["2019-12-11",42.37,42.8566,41.6121,42.4262,86300.0],["2019-12-12",42.5478,43.5678,42.2952,42.8472,139600.0],["2019-12-13",43.0063,43.1373,41.8554,41.977,92400.0],["2019-12-16",42.1548,43.4274,41.8834,42.8285,96400.0],["2019-12-17",42.6695,43.5116,42.3887,43.4555,78200.0],["2019-12-18",43.39,44.3538,43.1935,44.1011,140700.0],["2019-12-19",44.4099,44.7749,43.9421,44.6064,103900.0],["2019-12-20",44.7842,45.5515,44.2509,45.0462,253600.0],["2019-12-23",45.1211,45.8229,44.1666,44.7655,89200.0],["2019-12-24",44.6906,44.9714,44.1947,44.6064,31500.0],["2019-12-26",44.6064,44.7187,44.2321,44.6252,72200.0],["2019-12-27",44.4006,44.7842,44.2976,44.6626,76100.0],["2019-12-30",44.8965,45.982,44.4474,45.4767,189800.0],["2019-12-31",45.4673,45.8229,44.4474,44.4567,55100.0],["2020-01-02",44.9714,45.0182,42.9221,43.4836,66500.0],["2020-01-03",43.0157,43.3619,42.4449,43.1654,66600.0],["2020-01-06",43.2028,43.6988,42.9689,43.3993,69700.0],["2020-01-07",43.5678,44.2976,43.2777,44.1479,69500.0],["2020-01-08",44.2371,44.5939,43.9554,44.0399,71100.0],["2020-01-09",43.946,44.1432,42.1337,42.2182,102400.0],["2020-01-10",42.068,42.0962,41.345,41.6361,82100.0],["2020-01-13",41.7581,42.0398,41.1102,41.2604,78800.0],["2020-01-14",41.1008,41.4576,40.7909,41.4295,115700.0],["2020-01-15",41.2792,42.021,40.5468,40.8285,71800.0],["2020-01-16",40.8848,41.4576,40.6689,40.7064,49700.0],["2020-01-17",40.6689,40.9694,40.3027,40.6125,37600.0],["2020-01-21",40.8097,41.1102,40.575,40.6219,45800.0],["2020-01-22",40.7816,41.5234,40.6783,41.4764,72600.0],["2020-01-23",41.4107,41.7487,41.0351,41.4952,49600.0],["2020-01-24",41.467,41.467,40.5186,40.6689,41700.0],["2020-01-27",40.4059,41.3074,40.3778,40.9318,39700.0],["2020-01-28",41.0632,41.3919,40.8379,41.0445,39700.0],["2020-01-29",41.0257,41.2229,40.2557,40.4623,71100.0],["2020-01-30",40.4059,40.9975,40.19,40.744,65700.0],["2020-01-31",40.6219,41.3168,38.772,39.1477,78000.0],["2020-02-03",39.3167,40.8191,39.3167,40.3684,98800.0],["2020-02-04",40.6595,40.6595,39.4857,39.927,72400.0],["2020-02-05",40.1242,40.697,39.7204,40.1524,84600.0],["2020-02-06",39.6359,39.6359,35.9926,39.1195,209300.0],["2020-02-07",38.7157,38.7908,34.8469,34.8469,88600.0],["2020-02-10",34.8845,35.2226,33.4197,33.4948,93200.0],["2020-02-11",33.429,34.2835,33.1849,34.0206,91300.0],["2020-02-12",34.1615,34.1615,33.6544,33.8046,72300.0],["2020-02-13",33.7577,35.1287,33.7577,34.6028,93700.0],["2020-02-14",34.7343,35.3352,33.8046,33.9643,54300.0],["2020-02-18",34.077,34.7249,33.8891,34.3868,67200.0],["2020-02-19",34.3868,34.6498,34.0488,34.1239,71700.0],["2020-02-20",34.03,34.1615,33.1191,33.7107,72900.0],["2020-02-21",33.7295,34.0863,33.4854,33.7952,56000.0],["2020-02-24",33.1004,33.3915,32.6215,32.6778,82200.0],["2020-02-25",32.6496,32.6496,30.9406,31.2599,187800.0],["2020-02-26",31.3444,31.72,30.7528,30.781,168600.0],["2020-02-27",30.3021,32.49,30.2833,31.3068,309800.0],["2020-02-28",30.6308,33.6074,30.6308,33.5887,167100.0],["2020-03-02",33.9267,35.4573,33.5135,35.3916,95500.0],["2020-03-03",35.1005,35.7108,34.199,34.6967,110100.0],["2020-03-04",34.9972,36.0583,34.9315,35.908,66600.0],["2020-03-05",35.2413,36.509,35.0817,36.4527,99300.0],["2020-03-06",35.6921,36.6874,35.4949,36.5372,152700.0],["2020-03-09",35.016,37.833,34.8657,37.11,223600.0],["2020-03-10",37.7297,38.3495,34.3587,35.523,139100.0],["2020-03-11",34.9408,36.0489,34.6497,35.6357,164700.0],["2020-03-12",34.1615,35.7578,33.1567,33.2318,228000.0],["2020-03-13",34.3305,35.4479,32.3304,35.4291,177700.0],["2020-03-16",32.6121,36.4621,32.6121,34.9878,163800.0],["2020-03-17",34.5652,40.9693,34.368,40.0397,211800.0],["2020-03-18",38.0302,42.2558,34.2178,35.2225,177600.0],["2020-03-19",35.2601,38.6406,35.2132,37.9363,174700.0],["2020-03-20",38.3307,38.6875,35.2789,35.739,197300.0],["2020-03-23",35.9456,36.6029,33.7013,35.2789,177500.0],["2020-03-24",36.6311,36.6311,32.1614,34.1145,139000.0],["2020-03-25",34.2178,34.6873,31.6073,31.7857,110000.0],["2020-03-26",31.9642,33.8986,31.767,33.6262,103600.0],["2020-03-27",33.3727,33.7953,30.2458,30.4711,101500.0],["2020-03-30",30.997,33.1849,30.3584,31.7482,88400.0],["2020-03-31",31.889,34.3681,31.8421,33.9549,148400.0],["2020-04-01",33.5511,36.1146,32.9595,35.0066,116300.0],["2020-04-02",34.5089,35.185,31.551,33.476,118500.0],["2020-04-03",33.1379,36.2179,31.4853,36.0207,125800.0],["2020-04-06",36.9691,38.3495,36.34,38.1711,171000.0],["2020-04-07",38.1992,38.4528,34.3587,35.3071,153900.0],["2020-04-08",35.5664,36.5945,34.3875,36.5945,91600.0],["2020-04-09",36.736,37.7168,34.9062,35.0383,174200.0],["2020-04-13",34.6327,36.6794,34.4441,36.387,99700.0],["2020-04-14",36.9434,37.481,34.1894,35.0949,138200.0],["2020-04-15",34.5195,34.8685,33.5858,33.699,126400.0],["2020-04-16",34.0291,34.9251,33.4066,34.6044,122400.0],["2020-04-17",34.9345,34.9817,33.0859,33.2746,152600.0],["2020-04-20",33.7273,33.9253,32.7181,33.5481,80600.0],["2020-04-21",33.0671,34.8402,32.8596,34.3875,97200.0],["2020-04-22",35.2269,35.8588,34.3592,35.623,88900.0],["2020-04-23",35.4721,36.3681,35.3872,36.1135,92600.0],["2020-04-24",36.1418,37.7829,35.8682,37.4339,141800.0],["2020-04-27",37.4716,39.1693,37.4716,38.6789,116200.0],["2020-04-28",39.075,39.1693,37.4622,38.7166,196600.0],["2020-04-29",39.3108,39.3862,38.2544,38.3676,123100.0],["2020-04-30",38.0469,38.6694,37.066,38.5091,125500.0],["2020-05-01",38.2922,38.2922,34.8874,35.4721,129900.0],["2020-05-04",35.6985,37.5093,35.2646,37.2924,111600.0],["2020-05-05",37.3018,37.3962,35.6513,36.1701,79000.0],["2020-05-06",36.2361,36.519,34.6704,35.4721,82000.0],["2020-05-07",36.3115,39.3296,36.2455,37.5565,170700.0],["2020-05-08",38.66,41.1499,37.9809,40.9613,150300.0],["2020-05-11",40.999,42.376,40.999,41.9327,113000.0],["2020-05-12",41.9328,42.2912,41.1688,41.3386,85700.0],["2020-05-13",41.1216,41.9705,40.4991,41.3857,81600.0],["2020-05-14",40.8575,40.8575,39.0373,40.1596,114400.0],["2020-05-15",39.9427,41.6309,39.6692,40.9047,135300.0],["2020-05-18",41.4895,42.6778,41.1311,41.6404,171700.0],["2020-05-19",41.3291,42.3854,39.5088,39.5371,136200.0],["2020-05-20",40.037,40.9047,39.8578,40.2256,74500.0],["2020-05-21",40.1973,40.1973,38.9712,39.8389,55500.0],["2020-05-22",39.8201,40.0936,38.8392,39.1316,46900.0],["2020-05-26",39.9332,40.0087,38.4525,38.6223,71800.0],["2020-05-27",38.8581,40.933,38.6128,40.6406,88500.0],["2020-05-28",40.9141,41.3008,39.5749,39.8295,98600.0],["2020-05-29",39.8012,40.4143,39.3391,40.1879,102100.0],["2020-06-01",40.1125,40.4709,39.3862,39.5937,110900.0],["2020-06-02",39.6692,40.584,39.3108,40.4614,90800.0],["2020-06-03",40.8104,42.0836,40.6312,41.282,132000.0],["2020-06-04",41.0839,41.0839,39.7069,40.0464,100200.0],["2020-06-05",40.6595,40.6595,39.207,39.4334,94200.0],["2020-06-08",39.5937,40.6029,39.4522,40.4237,96700.0],["2020-06-09",40.3199,40.4897,39.7352,40.2445,101500.0],["2020-06-10",40.3671,41.7818,40.103,40.1502,151500.0],["2020-06-11",39.5748,40.1407,39.3579,39.5748,119700.0],["2020-06-12",40.3105,40.4426,37.962,38.377,160400.0],["2020-06-15",37.9998,38.6317,37.3113,38.3959,127300.0],["2020-06-16",39.2448,40.0087,38.7732,39.5088,69300.0],["2020-06-17",39.6126,39.7541,38.7637,38.9712,69900.0],["2020-06-18",38.9901,39.7918,37.8772,38.2356,109700.0],["2020-06-19",38.8769,39.0373,38.1978,38.4808,206900.0],["2020-06-22",38.4053,38.7826,37.8017,38.5468,82000.0],["2020-06-23",38.858,39.1504,37.8394,38.3487,100500.0],["2020-06-24",38.1412,38.6505,37.3396,38.179,143300.0],["2020-06-25",38.1318,38.5374,37.6508,38.5091,155500.0],["2020-06-26",38.4431,38.4808,37.8206,38.0281,190400.0],["2020-06-29",38.1318,40.386,38.1318,39.971,158000.0],["2020-06-30",40.1502,40.9707,39.3862,40.6218,217000.0],["2020-07-01",40.4614,40.4991,38.9995,38.9995,69800.0],["2020-07-02",39.4051,39.9615,38.5751,38.7072,77300.0],["2020-07-06",39.1033,39.49,38.4996,39.1976,82800.0],["2020-07-07",39.141,39.8012,38.8675,39.1033,94500.0],["2020-07-08",39.25,39.4868,37.9244,38.3031,112600.0],["2020-07-09",38.2274,38.3978,37.1195,37.6876,98200.0],["2020-07-10",37.716,38.0948,37.3183,37.8013,84500.0],["2020-07-13",38.3789,38.3789,37.4698,37.6308,94300.0],["2020-07-14",37.6024,37.9717,37.4982,37.9054,108800.0],["2020-07-15",38.2274,38.6346,37.7918,37.9717,136100.0],["2020-07-16",37.877,39.0796,37.8013,38.0191,73100.0],["2020-07-17",37.9528,38.9944,37.9528,38.1043,74300.0],["2020-07-20",37.9812,38.3031,36.8354,37.3562,86400.0],["2020-07-21",37.4793,38.7387,37.3846,38.5967,98800.0],["2020-07-22",38.5967,38.8523,38.1611,38.4641,56500.0],["2020-07-23",38.3789,39.1554,38.2274,38.7671,98400.0],["2020-07-24",38.6819,39.411,38.6819,39.0228,95800.0],["2020-07-27",39.0985,41.1534,38.8997,40.9829,98600.0],["2020-07-28",41.0208,41.7121,40.803,41.3712,127700.0],["2020-07-29",41.4564,42.1287,41.1912,41.6742,115300.0],["2020-07-30",41.3143,41.4374,38.6535,38.7008,89100.0],["2020-07-31",38.8239,39.5057,37.735,38.1137,128600.0],["2020-08-03",38.0001,38.1327,36.8638,37.5172,204200.0],["2020-08-04",37.3657,39.0891,37.3657,38.7576,102800.0],["2020-08-05",38.8239,38.8239,37.3657,37.7823,88600.0],["2020-08-06",38.9376,40.2538,38.18,38.483,162800.0],["2020-08-07",38.2368,40.9166,38.2368,40.6894,124200.0],["2020-08-10",40.7178,40.8314,39.8277,40.5284,169200.0],["2020-08-11",40.8977,41.0397,39.714,39.8655,152600.0],["2020-08-12",40.1591,40.481,39.8182,40.2348,133100.0],["2020-08-13",40.0455,40.803,39.7235,40.3958,95300.0],["2020-08-14",40.2822,40.8693,40.2822,40.642,110100.0],["2020-08-17",40.7557,40.8409,39.6099,40.7746,61800.0],["2020-08-18",40.7935,41.4848,40.5284,41.2481,131900.0],["2020-08-19",41.0871,42.2423,41.0871,41.5795,110600.0],["2020-08-20",41.2007,41.5416,40.7935,40.9072,87200.0],["2020-08-21",40.7178,40.7462,39.3163,39.7803,125800.0],["2020-08-24",40.1117,40.2159,39.3542,39.894,125000.0],["2020-08-25",39.9224,39.9792,39.0891,39.6288,142200.0],["2020-08-26",39.6572,39.7709,38.6724,39.0133,111600.0],["2020-08-27",38.8997,39.5531,38.8997,39.2311,84100.0],["2020-08-28",39.4962,39.4962,38.0096,38.1137,106300.0],["2020-08-31",38.2084,38.7198,37.877,38.2558,105100.0],["2020-09-01",38.3599,38.5588,37.5929,37.8391,108300.0],["2020-09-02",38.0001,38.6251,37.7823,38.483,82500.0],["2020-09-03",38.5683,39.0701,37.716,37.9433,120400.0],["2020-09-04",38.1895,38.199,36.9585,36.9774,90100.0],["2020-09-08",37.0437,37.1763,35.7843,36.5987,129100.0],["2020-09-09",36.7975,37.5835,36.5892,37.4225,71900.0],["2020-09-10",37.4888,37.6687,36.9774,37.4982,75100.0],["2020-09-11",37.7728,37.9338,37.0626,37.7823,75200.0],["2020-09-14",37.7728,37.8297,36.6934,36.6934,89700.0],["2020-09-15",36.8733,37.0911,35.5097,35.5286,84800.0],["2020-09-16",35.5192,35.6612,34.7048,34.8563,88300.0],["2020-09-17",34.6006,35.1499,34.3071,34.345,78600.0],["2020-09-18",34.7711,34.7711,33.5306,34.0704,223800.0],["2020-09-21",33.9473,34.4491,33.0856,33.559,164300.0],["2020-09-22",33.5969,33.6916,33.0666,33.5211,89100.0],["2020-09-23",33.2844,34.0514,33.2655,33.6064,144600.0],["2020-09-24",33.6348,35.093,33.3412,34.9699,115200.0],["2020-09-25",34.7616,35.0552,34.2313,34.5533,87900.0],["2020-09-28",34.7332,35.6707,34.4397,35.4434,105900.0],["2020-09-29",35.3676,35.9926,34.9415,35.8601,87600.0],["2020-09-30",35.8695,36.2009,35.6328,36.021,112300.0],["2020-10-01",36.0873,37.1952,36.0494,37.0911,108200.0],["2020-10-02",36.646,37.1195,36.0873,36.7975,78000.0],["2020-10-05",36.7407,37.4035,36.7407,37.1289,54400.0],["2020-10-06",37.4035,37.5645,36.7218,36.9585,108600.0],["2020-10-07",37.3436,37.3912,36.6114,36.6684,86500.0],["2020-10-08",36.9537,36.9537,35.9933,36.2025,79600.0],["2020-10-09",36.212,36.9062,36.1454,36.6589,56100.0],["2020-10-12",36.6494,36.8681,36.0408,36.1074,58700.0],["2020-10-13",35.9552,36.5448,35.6985,36.4307,59200.0],["2020-10-14",36.1169,36.3451,35.708,36.231,89600.0],["2020-10-15",36.1359,36.5829,35.8697,36.5448,55000.0],["2020-10-16",36.4402,37.3626,36.4402,36.8111,87100.0],["2020-10-19",37.0298,37.2675,36.0979,36.2786,76400.0],["2020-10-20",36.5258,36.6209,35.7175,35.8316,84700.0],["2020-10-21",35.6985,35.8792,35.3466,35.3942,78700.0],["2020-10-22",35.223,35.5844,34.6239,34.8046,136300.0],["2020-10-23",34.8236,35.2135,34.4813,34.6429,90400.0],["2020-10-26",34.3672,35.0138,34.3196,34.9663,103100.0],["2020-10-27",34.757,35.1089,34.253,34.3196,62900.0],["2020-10-28",34.1199,34.3196,33.6349,33.6825,116400.0],["2020-10-29",33.5969,34.3767,33.3306,33.9678,91000.0],["2020-10-30",33.8251,34.4813,33.7586,34.1009,117200.0],["2020-11-02",34.4813,35.0709,33.3592,33.8441,90700.0],["2020-11-03",34.196,34.9663,34.0629,34.7951,153000.0],["2020-11-04",34.6905,34.9853,34.2245,34.4052,71200.0],["2020-11-05",34.5669,35.166,34.4718,34.9092,67800.0],["2020-11-06",35.0328,35.5083,34.2626,34.5574,60200.0],["2020-11-09",35.0518,35.6509,34.5193,34.5574,132900.0],["2020-11-10",34.719,36.7731,34.4813,36.2215,148000.0],["2020-11-11",36.3641,37.239,35.7746,37.239,65000.0],["2020-11-12",37.0393,37.182,35.1089,35.9362,108200.0],["2020-11-13",36.0694,36.1454,35.2706,35.8697,56600.0],["2020-11-16",36.4592,36.735,36.1454,36.4402,79700.0],["2020-11-17",36.4402,36.6209,35.3276,35.3942,87400.0],["2020-11-18",35.5083,36.1264,34.5193,34.6144,110400.0],["2020-11-19",34.4908,35.9267,34.3196,35.7936,138600.0],["2020-11-20",35.5273,36.0979,35.2991,35.8411,80100.0],["2020-11-23",35.9172,36.1359,35.3942,35.8411,68700.0],["2020-11-24",36.1359,36.6589,35.8506,36.0884,71300.0],["2020-11-25",35.6034,36.25,35.2801,36.0979,95500.0],["2020-11-27",36.1264,36.1264,35.2896,35.8221,31000.0],["2020-11-30",35.765,36.0503,35.3276,35.746,158600.0],["2020-12-01",35.8316,36.5448,35.4798,35.9552,170600.0],["2020-12-02",35.7746,36.0408,35.1945,35.8031,191600.0],["2020-12-03",35.689,36.0599,35.166,35.6985,157700.0],["2020-12-04",35.8697,35.9838,35.4798,35.8316,137100.0],["2020-12-07",35.9552,36.193,35.5273,35.5749,149400.0],["2020-12-08",37.7335,39.8351,36.25,39.721,388500.0],["2020-12-09",39.74,40.9953,39.4642,40.6149,221500.0],["2020-12-10",40.5673,40.6339,39.9112,40.4247,118600.0],["2020-12-11",40.1965,40.3201,38.4087,38.9412,93800.0],["2020-12-14",39.2075,39.6544,38.6845,39.4642,148600.0],["2020-12-15",39.6829,40.0443,38.8651,39.9777,104900.0],["2020-12-16",39.8446,40.2155,39.2075,39.6639,151200.0],["2020-12-17",39.9017,39.9017,38.9888,39.6164,111300.0],["2020-12-18",39.702,40.4247,39.0744,39.0839,316300.0],["2020-12-21",38.8937,39.1219,38.0854,38.5323,69100.0],["2020-12-22",38.4943,38.7035,38.0283,38.6274,71900.0],["2020-12-23",38.7605,39.5308,38.7605,38.9222,50500.0],["2020-12-24",38.9697,38.9888,38.4277,38.7415,30700.0],["2020-12-28",38.77,40.0728,38.4467,39.9873,95500.0],["2020-12-29",40.0823,40.5483,39.8256,39.9587,84300.0],["2020-12-30",40.1204,40.4913,39.9397,40.1869,84500.0],["2020-12-31",40.2725,40.8906,40.2725,40.5673,71900.0],["2021-01-04",40.8431,40.9857,39.7495,40.6624,114200.0],["2021-01-05",40.5863,41.2615,40.4817,40.6434,79300.0],["2021-01-06",41.0778,41.6124,40.6291,40.8773,117700.0],["2021-01-07",41.0491,41.2114,40.1327,40.9632,125500.0],["2021-01-08",41.0205,41.0205,39.4262,40.0945,111100.0],["2021-01-11",39.6936,40.5145,39.6936,39.789,96900.0],["2021-01-12",40.0086,40.4668,39.7126,39.894,87100.0],["2021-01-13",39.9322,39.9322,39.3403,39.684,66700.0],["2021-01-14",39.9131,40.7627,39.7317,40.5241,93300.0],["2021-01-15",40.2568,41.3642,40.104,40.8677,60500.0],["2021-01-19",40.9155,41.8033,40.4763,41.7269,86200.0],["2021-01-20",41.6219,41.7174,40.5527,41.3451,65500.0],["2021-01-21",41.3355,41.5742,41.0682,41.2878,48300.0],["2021-01-22",41.0968,41.5742,40.6577,41.4501,67400.0],["2021-01-25",41.5264,43.6744,41.1541,42.2329,107000.0],["2021-01-26",42.4811,43.8366,42.2329,43.7507,65700.0],["2021-01-27",43.283,45.45,43.283,45.0299,160300.0],["2021-01-28",45.4022,45.4022,43.0825,44.0562,226400.0],["2021-01-29",44.3617,45.7459,44.018,45.4022,165000.0],["2021-02-01",45.1063,45.45,43.9035,45.049,155400.0],["2021-02-02",45.0777,45.0777,43.8176,44.3044,111500.0],["2021-02-03",44.1612,45.4118,43.6839,45.1159,123500.0],["2021-02-04",45.5168,49.7267,45.5168,48.648,243700.0],["2021-02-05",48.7244,48.9916,47.3115,47.6933,138500.0],["2021-02-08",48.4952,49.469,47.9893,49.1539,131000.0],["2021-02-09",49.2685,49.8699,48.7912,49.6217,79600.0],["2021-02-10",50.0513,50.1181,48.6862,49.0871,81200.0],["2021-02-11",49.0012,49.5167,47.9511,48.9535,81300.0],["2021-02-12",48.5907,49.5167,47.6742,48.3425,85900.0],["2021-02-16",48.1229,48.6193,47.7411,48.2375,89300.0],["2021-02-17",48.3711,49.6312,47.9893,49.2685,107300.0],["2021-02-18",49.679,49.679,48.4475,48.6193,97200.0],["2021-02-19",48.5621,49.0203,47.9702,48.4857,75800.0],["2021-02-22",48.2566,49.3162,47.9893,48.9916,117400.0],["2021-02-23",49.068,49.4499,48.6098,49.0394,84400.0],["2021-02-24",49.1539,49.5931,48.7435,49.4499,100700.0],["2021-02-25",49.6122,51.9319,49.3258,49.7458,151100.0],["2021-02-26",49.784,50.8245,49.6026,49.6026,140300.0],["2021-03-01",50.0608,52.4379,49.4021,52.266,155200.0],["2021-03-02",52.3806,53.2779,51.3114,52.7624,146300.0],["2021-03-03",53.0966,55.8268,53.0775,54.6335,180600.0],["2021-03-04",55.044,56.8578,54.5667,55.5213,247600.0],["2021-03-05",55.7791,56.6001,54.5476,55.8268,236800.0],["2021-03-08",55.9986,57.8029,55.464,57.5356,265100.0],["2021-03-09",57.5738,58.137,55.9795,57.2683,159600.0],["2021-03-10",57.421,58.5666,57.1156,58.1656,142900.0],["2021-03-11",58.5475,58.9103,58.0034,58.7957,145300.0],["2021-03-12",59.1871,60.2468,59.1871,60.0081,128300.0],["2021-03-15",59.1966,60.2754,58.8625,59.4162,142500.0],["2021-03-16",59.4544,60.0272,58.8434,59.2635,139400.0],["2021-03-17",59.3876,59.3876,57.7456,58.6621,151200.0],["2021-03-18",58.8148,59.063,56.8196,58.0893,218600.0],["2021-03-19",57.7456,58.9962,57.5642,58.1179,285100.0],["2021-03-22",59.7217,60.4759,58.4329,60.3518,139800.0],["2021-03-23",60.1513,61.7169,59.9222,60.6477,141800.0],["2021-03-24",61.1536,61.9842,59.7694,59.8458,134300.0],["2021-03-25",59.6453,61.0391,58.9962,60.915,160500.0],["2021-03-26",61.0964,62.1464,60.6095,61.4687,93700.0],["2021-03-29",61.4782,62.6715,60.2181,60.3327,117300.0],["2021-03-30",60.5713,61.4973,60.4854,61.0295,104000.0],["2021-03-31",61.23,61.4878,58.7671,58.853,131100.0],["2021-04-01",58.9962,59.6262,58.2229,59.5021,77200.0],["2021-04-05",59.5689,60.4568,59.2253,60.2085,53500.0],["2021-04-06",60.2086,60.5045,59.483,59.7885,91600.0],["2021-04-07",60.2049,60.2049,58.9893,59.1329,66800.0],["2021-04-08",59.2286,60.1187,58.9989,60.0805,79000.0],["2021-04-09",60.09,60.1474,59.0754,59.3722,44500.0],["2021-04-12",59.3434,60.0709,59.1903,59.8316,42000.0],["2021-04-13",59.8699,61.162,59.7167,59.8316,60400.0],["2021-04-14",59.8986,60.7409,59.286,59.755,131500.0],["2021-04-15",59.7646,60.0996,58.8936,60.023,69700.0],["2021-04-16",60.3772,61.3917,60.3772,60.4442,76400.0],["2021-04-19",60.3676,60.7983,59.4966,59.6593,103300.0],["2021-04-20",59.8794,60.3293,59.0946,59.7167,77300.0],["2021-04-21",59.7167,61.7459,59.5253,60.09,89100.0],["2021-04-22",59.9752,61.1237,59.3626,59.5923,79100.0],["2021-04-23",59.6593,59.9943,59.2764,59.5923,62500.0],["2021-04-26",59.7072,59.7072,57.812,58.1374,147000.0],["2021-04-27",57.9747,58.9702,57.9747,58.6926,77000.0],["2021-04-28",58.5299,59.0754,58.0226,58.3384,55800.0],["2021-04-29",58.7404,59.4392,58.5299,58.6447,69000.0],["2021-04-30",58.6447,59.0084,58.3671,58.6639,69300.0],["2021-05-03",58.6734,61.028,58.6734,60.3867,84500.0],["2021-05-04",60.8462,60.8462,59.2286,60.0517,75500.0],["2021-05-05",60.1379,61.7267,59.8316,61.631,142300.0],["2021-05-06",61.9948,63.8133,61.9278,63.1338,191700.0],["2021-05-07",63.4592,63.6315,60.9323,62.8945,94300.0],["2021-05-10",63.2295,64.7035,61.9948,62.6456,167100.0],["2021-05-11",62.2245,62.3776,59.5157,59.5157,211400.0],["2021-05-12",59.3913,59.688,58.3002,58.6064,110400.0],["2021-05-13",58.6543,61.2195,58.6543,59.822,210100.0],["2021-05-14",60.0805,60.4633,59.3817,59.8699,127900.0],["2021-05-17",60.0135,60.3006,58.415,58.9414,116200.0],["2021-05-18",59.1903,60.224,58.683,59.5062,87100.0],["2021-05-19",59.3434,60.0804,58.013,59.0276,97200.0],["2021-05-20",58.9893,58.9989,57.5823,58.7979,82600.0],["2021-05-21",59.0946,60.3389,58.5107,59.3913,71800.0],["2021-05-24",59.3913,60.0804,58.482,58.9319,48000.0],["2021-05-25",59.2094,59.2094,57.7737,57.7737,79500.0],["2021-05-26",57.6876,58.8362,57.6876,58.3959,81300.0],["2021-05-27",58.4054,59.3147,57.9269,58.1374,92100.0],["2021-05-28",58.4629,59.6114,58.2619,59.286,73100.0],["2021-06-01",59.3722,60.2719,59.3722,59.8507,62600.0],["2021-06-02",60.1283,60.693,59.4296,60.5303,62900.0],["2021-06-03",60.4633,61.4875,60.1953,61.3152,46800.0],["2021-06-04",61.2482,61.5162,60.4059,61.0185,31100.0],["2021-06-07",60.7792,61.5353,60.5016,61.363,71200.0],["2021-06-08",61.1429,62.5116,61.028,61.8799,57900.0],["2021-06-09",61.6885,61.9852,60.8558,60.9993,89600.0],["2021-06-10",61.2673,61.7268,60.5399,60.7026,76300.0],["2021-06-11",60.5973,60.9515,59.9082,60.1762,77900.0],["2021-06-14",60.2049,60.2049,58.8936,59.8125,110400.0],["2021-06-15",59.7359,59.7359,58.3863,58.8074,109200.0],["2021-06-16",58.5299,59.1999,58.3863,58.7883,104500.0],["2021-06-17",58.8936,58.8936,57.6684,58.3001,108700.0],["2021-06-18",58.2044,58.3863,56.4911,57.1611,251400.0],["2021-06-21",57.6206,58.2331,57.0654,58.1566,156300.0],["2021-06-22",58.1087,58.6543,57.4483,58.549,110200.0],["2021-06-23",58.683,59.0276,58.013,58.1661,93400.0],["2021-06-24",58.1949,58.2332,56.9984,57.2856,63300.0],["2021-06-25",57.4004,57.6684,56.6443,56.941,241900.0],["2021-06-28",56.9027,57.276,55.3043,55.5627,98500.0],["2021-06-29",55.5244,55.5914,54.5768,54.663,126100.0],["2021-06-30",54.6438,56.1466,54.6438,55.7733,92200.0],["2021-07-01",56.0126,56.3667,55.6775,56.0604,119400.0],["2021-07-02",56.0221,56.2327,55.5436,55.5818,54600.0],["2021-07-06",55.6105,55.668,54.5098,55.1511,87100.0],["2021-07-07",54.8583,56.135,54.8583,55.5495,72000.0],["2021-07-08",55.2231,55.8854,54.772,55.7319,66700.0],["2021-07-09",56.2406,57.8148,55.7223,57.5845,82600.0],["2021-07-12",57.5749,58.074,56.9413,57.4213,53600.0],["2021-07-13",57.1141,58.6884,56.4998,56.5862,68400.0],["2021-07-14",56.7301,57.3733,56.6342,57.1525,47200.0],["2021-07-15",57.1429,57.9972,56.8069,57.0181,67200.0],["2021-07-16",57.3733,57.978,57.0277,57.2965,62300.0],["2021-07-19",56.8741,57.2101,55.8758,56.8837,85700.0],["2021-07-20",56.9797,58.2852,56.7973,57.3253,116700.0],["2021-07-21",57.8724,58.266,57.2869,57.8244,68600.0],["2021-07-22",57.5461,57.6517,56.3942,56.6438,44200.0],["2021-07-23",56.8837,57.1333,56.1926,57.0085,36200.0],["2021-07-26",57.4117,58.2948,56.8933,56.9989,44100.0],["2021-07-27",56.6726,57.3445,56.2214,56.8741,36000.0],["2021-07-28",56.8165,57.4405,56.231,57.1909,51500.0],["2021-07-29",57.3637,58.2468,57.3637,57.8052,53200.0],["2021-07-30",57.9012,58.3428,57.2005,57.3637,74400.0],["2021-08-02",57.4885,57.6517,56.6726,56.8165,57700.0],["2021-08-03",56.8933,57.6421,56.5478,57.1045,153900.0],["2021-08-04",56.9221,56.9221,55.2615,55.5303,130500.0],["2021-08-05",58.9667,61.3953,57.4693,60.7521,311500.0],["2021-08-06",60.8673,61.7408,59.2163,61.1169,124000.0],["2021-08-09",61.2225,61.4049,60.3682,60.3682,96100.0],["2021-08-10",60.397,63.1519,60.397,62.8831,95000.0],["2021-08-11",63.3919,64.8797,63.1999,64.4093,106500.0],["2021-08-12",63.8814,64.4382,61.7792,61.8656,78400.0],["2021-08-13",62.048,62.6815,61.0209,62.4032,64800.0],["2021-08-16",61.8752,62.384,61.0401,61.7504,66500.0],["2021-08-17",61.4145,62.288,61.3377,62.1344,87900.0],["2021-08-18",62.0096,63.3343,61.6352,62.1728,69400.0],["2021-08-19",61.712,62.2208,60.3682,61.5681,117700.0],["2021-08-20",61.3281,62.8735,61.3281,62.8063,123500.0],["2021-08-23",63.1615,63.3439,61.7216,62.8639,73900.0],["2021-08-24",62.8639,63.1327,62.24,62.4416,86000.0],["2021-08-25",62.7007,63.4111,62.5183,63.1903,77500.0],["2021-08-26",63.1903,63.7374,62.5855,62.6815,81200.0],["2021-08-27",62.8447,63.7278,62.4512,63.4399,62500.0],["2021-08-30",63.9582,65.686,63.9102,64.2366,61100.0],["2021-08-31",64.4766,65.3309,64.2174,65.1677,104700.0],["2021-09-01",65.1293,65.7532,64.323,65.5036,59500.0],["2021-09-02",65.7628,67.8842,65.7532,67.5866,86000.0],["2021-09-03",67.5098,67.673,66.7611,67.3179,44700.0],["2021-09-07",67.2891,67.9514,66.5691,66.7131,78500.0],["2021-09-08",66.7131,66.7131,65.6284,66.214,54900.0],["2021-09-09",66.0412,67.1547,65.686,66.7803,56600.0],["2021-09-10",66.7131,66.7131,64.9565,65.2061,77300.0],["2021-09-13",65.6188,66.2332,62.7583,63.1039,119100.0],["2021-09-14",63.3727,63.3727,61.9712,62.2976,77900.0],["2021-09-15",62.3264,62.8159,62.0672,62.8159,76500.0],["2021-09-16",63.1135,63.1135,62.1728,62.4704,77200.0],["2021-09-17",62.6623,62.7103,61.6736,62.2688,237300.0],["2021-09-20",62.144,62.5568,60.6753,61.4241,113900.0],["2021-09-21",61.6545,62.0288,61.1649,61.4241,63100.0],["2021-09-22",61.8464,63.0655,61.3473,62.1152,89600.0],["2021-09-23",62.1536,63.2959,62.1536,63.1903,47600.0],["2021-09-24",63.0079,63.8238,62.7679,62.8639,61200.0],["2021-09-27",62.7583,63.795,62.7583,63.3535,69300.0],["2021-09-28",63.3823,64.131,62.8735,63.8238,104700.0],["2021-09-29",64.1598,65.3405,63.4495,64.6109,62200.0],["2021-09-30",64.6493,64.8029,63.3823,63.3823,65500.0],["2021-10-01",63.1327,63.8526,62.4704,63.3055,86400.0],["2021-10-04",63.6414,64.6973,63.6414,63.8142,71000.0],["2021-10-05",64.1694,65.1869,63.8526,65.1197,45100.0],["2021-10-06",64.9898,65.4709,63.8736,64.4317,69200.0],["2021-10-07",65.5864,65.6922,64.1815,65.2688,83800.0],["2021-10-08",65.442,66.1541,65.1726,65.4805,38100.0],["2021-10-11",65.6152,66.1445,64.0275,64.73,52100.0],["2021-10-12",64.9994,65.7884,64.9513,65.4805,56000.0],["2021-10-13",65.5671,65.6152,64.8936,65.4709,108200.0],["2021-10-14",65.7692,65.7692,64.807,65.0956,68300.0],["2021-10-15",66.0194,66.2792,64.4509,64.5183,64400.0],["2021-10-18",64.7204,65.0283,63.4117,63.5079,50200.0],["2021-10-19",63.633,64.3066,62.0068,62.921,82800.0],["2021-10-20",62.9979,63.6619,62.8247,62.8344,55500.0],["2021-10-21",62.921,64.1719,62.8247,64.1719,56500.0],["2021-10-22",64.1045,65.1437,63.8928,64.6241,42700.0],["2021-10-25",64.5375,66.4139,64.3066,66.0001,72300.0],["2021-10-26",65.8269,66.1445,65.1437,65.163,59500.0],["2021-10-27",65.1149,65.5286,63.8928,63.9987,44200.0],["2021-10-28",64.2585,65.6922,64.0179,65.5094,69800.0],["2021-10-29",65.2015,66.7988,65.2015,66.5775,92000.0],["2021-11-01",66.7507,67.5109,66.1156,67.3376,75600.0],["2021-11-02",67.2991,67.5397,66.5871,67.1837,72000.0],["2021-11-03",67.2318,71.5138,67.2318,70.4745,217700.0],["2021-11-04",72.6011,72.6011,69.4257,72.197,145600.0],["2021-11-05",72.6107,73.5152,71.1866,72.7551,92600.0],["2021-11-08",72.7358,73.5056,72.3317,73.1881,63400.0],["2021-11-09",73.1785,74.4871,73.1303,73.9964,67500.0],["2021-11-10",73.8905,74.4582,73.14,73.6788,74100.0],["2021-11-11",73.9771,75.0933,73.9675,74.5448,45900.0],["2021-11-12",74.9201,75.0067,74.2273,74.6796,54800.0],["2021-11-15",75.1222,76.1133,74.9201,75.9882,64900.0],["2021-11-16",75.6226,75.8631,74.516,75.3339,98700.0],["2021-11-17",75.2762,75.5456,73.6692,74.1792,103600.0],["2021-11-18",74.2754,74.9971,73.4864,74.6603,74600.0],["2021-11-19",74.7758,74.8528,73.775,74.3043,78200.0],["2021-11-22",74.7277,77.3353,74.6314,76.9504,96700.0],["2021-11-23",76.7484,77.2391,74.285,76.4308,89500.0],["2021-11-24",77.0755,77.7202,75.6514,77.345,146500.0],["2021-11-26",76.0459,76.4982,73.4383,74.5545,104900.0],["2021-11-29",75.0356,76.5078,74.285,74.6507,91900.0],["2021-11-30",74.0733,75.2377,73.3035,73.8809,184300.0],["2021-12-01",74.7181,75.5552,73.3805,73.5249,152600.0],["2021-12-02",74.0541,76.4886,74.0541,76.0844,134400.0],["2021-12-03",76.6521,77.701,74.949,75.4012,66200.0],["2021-12-06",75.9112,76.6137,75.1511,76.0748,102500.0],["2021-12-07",76.4116,77.0178,75.8054,76.0652,87000.0],["2021-12-08",76.5463,76.7291,75.5648,76.3923,130200.0],["2021-12-09",76.1325,77.8838,75.4782,77.345,78200.0],["2021-12-10",77.6144,80.5492,77.4508,80.2798,90200.0],["2021-12-13",80.3472,81.7135,79.2021,80.8956,99500.0],["2021-12-14",80.9053,83.0222,80.3183,82.4833,168600.0],["2021-12-15",82.5603,88.6994,82.5026,87.8045,284300.0],["2021-12-16",87.8045,89.2575,85.678,85.8031,182000.0],["2021-12-17",85.5048,85.9282,82.8394,84.1961,336800.0],["2021-12-20",83.869,86.2842,83.8016,86.1302,98700.0],["2021-12-21",86.3419,87.0444,82.849,83.3205,153500.0],["2021-12-22",83.0414,84.148,81.6654,84.1095,91100.0],["2021-12-23",84.2923,85.014,83.4359,83.8593,66700.0],["2021-12-27",83.9652,85.3316,83.3108,84.7735,87400.0],["2021-12-28",84.4848,86.2072,84.3597,85.0814,129900.0],["2021-12-29",86.2553,86.467,84.4175,84.9274,98200.0],["2021-12-30",85.3604,85.3604,83.3397,83.8305,80600.0],["2021-12-31",83.6765,85.3989,82.9645,83.0799,133900.0],["2022-01-03",83.3493,85.245,83.1761,84.0518,105300.0],["2022-01-04",83.8978,85.2257,83.8978,84.3982,94500.0],["2022-01-05",84.0463,85.5406,83.5065,83.6511,92200.0],["2022-01-06",84.1331,85.1935,83.7089,84.2584,89400.0],["2022-01-07",83.8728,84.3452,83.198,83.4582,66600.0],["2022-01-10",83.8342,83.9306,82.0122,83.0051,123900.0],["2022-01-11",83.1305,83.5546,80.1708,81.2216,142100.0],["2022-01-12",81.1252,81.4723,78.6669,79.0621,112700.0],["2022-01-13",79.5249,81.1542,79.1489,79.5345,97500.0],["2022-01-14",79.3032,79.4381,77.0183,77.6643,81500.0],["2022-01-18",77.1244,77.9438,76.1989,77.6161,86800.0],["2022-01-19",77.4425,77.51,76.2085,76.4496,80800.0],["2022-01-20",76.4881,76.4881,73.2296,73.4899,152000.0],["2022-01-21",73.1236,75.8808,73.1236,73.2971,121200.0],["2022-01-24",73.0464,77.3558,72.7283,77.2304,124100.0],["2022-01-25",76.5845,76.5845,74.1551,74.6564,129900.0],["2022-01-26",74.5889,75.5819,73.4803,73.9912,114300.0],["2022-01-27",74.1551,75.6012,73.5863,73.7309,97000.0],["2022-01-28",73.3935,74.2515,72.0535,73.7502,111900.0],["2022-01-31",73.4706,74.1647,71.9474,74.1647,134300.0],["2022-02-01",74.2129,75.0999,72.3041,73.8852,100700.0],["2022-02-02",73.6634,73.9816,72.4969,73.6538,77700.0],["2022-02-03",73.6538,76.8255,73.6538,76.5556,147400.0],["2022-02-04",76.1314,79.6695,76.1314,79.0525,134900.0],["2022-02-07",79.3224,79.7177,77.5293,77.9824,85400.0],["2022-02-08",78.1463,80.836,77.8089,80.6914,116000.0],["2022-02-09",81.1638,81.8772,79.7755,80.6914,91600.0],["2022-02-10",79.5153,80.9517,78.7247,80.3925,125800.0],["2022-02-11",80.595,83.3715,80.595,82.5327,149100.0],["2022-02-14",83.0533,83.2943,79.5634,81.2987,136800.0],["2022-02-15",81.212,83.2943,81.212,82.5135,84800.0],["2022-02-16",82.5713,83.5739,80.8553,80.9228,61400.0],["2022-02-17",80.7396,82.0121,80.4407,81.1349,68300.0],["2022-02-18",80.9806,82.5231,80.9806,81.5108,71700.0],["2022-02-22",81.7615,81.7615,78.5801,78.9561,89700.0],["2022-02-23",78.0306,79.5345,77.0184,78.368,101800.0],["2022-02-24",77.4907,77.4907,74.936,77.3076,130700.0],["2022-02-25",77.4232,80.219,77.4232,79.978,100400.0],["2022-02-28",79.2357,80.113,78.2427,79.2646,103300.0],["2022-03-01",79.7563,80.4504,77.8956,79.4574,117700.0],["2022-03-02",79.5924,82.4074,79.5924,81.6265,98400.0],["2022-03-03",82.3592,85.5213,82.3014,85.4827,116000.0],["2022-03-04",84.7694,90.3705,84.6633,89.6378,144900.0],["2022-03-07",89.4643,90.1295,85.2032,85.2128,192300.0],["2022-03-08",84.5669,87.8254,84.2005,85.4827,116800.0],["2022-03-09",85.8684,86.3986,82.4749,85.1743,75100.0],["2022-03-10",84.3452,86.6107,83.3426,86.2829,113800.0],["2022-03-11",86.2829,88.3171,84.8368,85.0875,100500.0],["2022-03-14",85.2321,86.4564,83.921,86.0997,75600.0],["2022-03-15",86.6589,88.0568,85.0393,87.4398,110700.0],["2022-03-16",87.729,89.1365,86.3022,88.6352,117900.0],["2022-03-17",88.2785,90.0717,87.7869,89.821,87900.0],["2022-03-18",90.0331,90.0331,88.2978,89.2522,191500.0],["2022-03-21",89.4257,92.3083,88.587,88.9726,68600.0],["2022-03-22",89.6186,90.4959,87.8929,89.3004,93200.0],["2022-03-23",89.3101,89.6668,87.5458,88.2882,98200.0],["2022-03-24",88.693,89.5703,87.729,89.1751,90500.0],["2022-03-25",89.6571,89.821,87.7194,89.1076,87500.0],["2022-03-28",89.3775,89.3775,88.4424,88.8184,105500.0],["2022-03-29",89.1462,90.0042,88.4231,89.6185,132500.0],["2022-03-30",89.9174,91.1707,86.9867,87.5458,141100.0],["2022-03-31",87.3048,88.4617,85.5888,85.8491,130600.0],["2022-04-01",85.8684,86.4275,84.9911,86.1479,126900.0],["2022-04-04",85.8105,87.006,84.9814,86.8421,160700.0],["2022-04-05",86.7071,88.2496,85.396,85.6948,109200.0],["2022-04-06",85.8349,88.9932,85.4485,87.7762,127800.0],["2022-04-07",87.7956,90.1039,87.332,88.8001,193200.0],["2022-04-08",89.3989,91.3402,89.3989,90.7704,92700.0],["2022-04-11",90.9346,93.4941,90.8959,91.4465,199600.0],["2022-04-12",91.2726,93.2043,90.9249,91.263,124200.0],["2022-04-13",91.7942,92.8083,88.9353,90.4806,113500.0],["2022-04-14",90.7897,93.127,90.6641,91.8521,96900.0],["2022-04-18",91.4754,93.1947,91.2919,92.2674,143900.0],["2022-04-19",92.6345,96.6234,92.6345,96.5268,151900.0],["2022-04-20",97.0484,98.4972,95.6382,96.0053,99300.0],["2022-04-21",96.4399,97.0001,95.136,95.9377,91300.0],["2022-04-22",95.5223,96.0922,92.7117,92.8373,86100.0],["2022-04-25",91.9004,92.5089,90.7897,92.2384,107000.0],["2022-04-26",91.4754,92.8566,90.017,90.9056,129400.0],["2022-04-27",91.4368,92.2385,89.8335,90.3261,95700.0],["2022-04-28",90.809,91.6106,89.4471,90.838,115800.0],["2022-04-29",90.7897,91.0698,89.4761,89.9398,138300.0],["2022-05-02",90.0943,92.4026,89.7949,91.4271,125500.0],["2022-05-03",91.4272,93.5907,90.3358,91.8715,113700.0],["2022-05-04",91.8714,93.8901,91.2919,93.8611,108200.0],["2022-05-05",94.4019,94.4019,87.4382,89.8045,173700.0],["2022-05-06",90.6255,92.7214,89.4182,90.9153,87300.0],["2022-05-09",89.8045,92.818,88.9353,91.4175,149500.0],["2022-05-10",91.4175,93.185,91.263,93.0691,130200.0],["2022-05-11",93.0208,94.5758,90.8187,91.0795,112000.0],["2022-05-12",89.7273,92.1033,89.4375,90.5772,103500.0],["2022-05-13",90.7704,91.3209,88.7035,90.0267,112900.0],["2022-05-16",90.1716,90.7414,89.0995,89.5341,116500.0],["2022-05-17",90.0846,90.0846,87.8632,88.5489,102500.0],["2022-05-18",86.9263,87.3223,81.4982,82.5993,184200.0],["2022-05-19",81.5465,83.8935,80.6386,81.7783,155300.0],["2022-05-20",82.1164,82.7925,79.4796,81.5755,112300.0],["2022-05-23",81.8653,84.0481,81.6721,82.9953,71100.0],["2022-05-24",82.1357,83.4299,81.6914,83.3333,87000.0],["2022-05-25",82.8697,85.0429,82.2709,84.6662,116700.0],["2022-05-26",84.8014,87.6797,84.8014,85.1105,101500.0],["2022-05-27",84.9946,86.907,84.6276,86.6269,110200.0],["2022-05-31",86.4434,86.5593,84.8111,86.0184,185100.0],["2022-06-01",86.1729,86.3951,84.3282,85.8059,104700.0],["2022-06-02",86.0957,89.0029,85.1008,89.0029,111700.0],["2022-06-03",88.8194,89.2443,86.6752,87.4672,68100.0],["2022-06-06",87.6507,88.2398,86.6945,87.0518,101000.0],["2022-06-07",86.1633,87.5445,85.7866,87.1291,92700.0],["2022-06-08",86.9263,86.9263,84.473,84.8208,112200.0],["2022-06-09",85.0526,85.1781,82.8601,83.0436,71200.0],["2022-06-10",82.3868,83.8259,81.759,83.005,88300.0],["2022-06-13",81.8459,82.8987,81.2664,81.5176,95000.0],["2022-06-14",82.2516,84.9367,81.4017,84.8594,101600.0],["2022-06-15",85.6707,87.2064,85.5934,85.9122,94300.0],["2022-06-16",84.8497,86.6462,84.0674,86.1536,83400.0],["2022-06-17",86.2405,86.6848,80.6579,81.0443,227200.0],["2022-06-21",81.5079,86.8201,81.0443,85.9605,110300.0],["2022-06-22",85.352,85.8735,82.1067,82.7055,80500.0],["2022-06-23",83.9998,84.956,82.918,83.9805,82100.0],["2022-06-24",84.4827,85.1781,83.7873,84.2606,197900.0],["2022-06-27",85.0526,86.3951,84.8208,85.661,89400.0],["2022-06-28",85.6707,86.1826,84.4248,84.7049,80900.0],["2022-06-29",84.4441,85.5355,82.9374,83.372,58200.0],["2022-06-30",82.4061,84.1833,81.4886,83.7873,97500.0],["2022-07-01",83.5458,84.9173,82.8215,84.6566,138900.0],["2022-07-05",84.4634,84.9173,82.1164,84.531,124400.0],["2022-07-06",84.0133,84.6713,82.8714,83.9939,62700.0],["2022-07-07",84.4391,85.5229,84.352,85.1939,65000.0],["2022-07-08",85.4261,86.4325,84.8455,85.2326,81000.0],["2022-07-11",84.7778,86.5776,84.7778,85.2422,58800.0],["2022-07-12",85.4842,87.0518,85.4842,86.4131,105600.0],["2022-07-13",86.1422,87.8937,85.9003,86.6744,69300.0],["2022-07-14",85.7067,86.9937,84.9423,86.9937,91800.0],["2022-07-15",88.4936,88.7162,86.955,87.5743,132300.0],["2022-07-18",88.0678,90.429,87.8453,88.2614,104700.0],["2022-07-19",88.7549,90.5354,88.7549,89.1613,121400.0],["2022-07-20",89.0258,90.0709,88.0582,89.8677,86400.0],["2022-07-21",89.8677,90.2354,88.3678,89.3452,74700.0],["2022-07-22",89.5097,90.3516,88.9194,89.9742,78100.0],["2022-07-25",90.3903,90.9225,89.4032,89.8871,67300.0],["2022-07-26",89.229,90.4967,88.0872,90.4967,81000.0],["2022-07-27",91.1063,92.3062,88.8904,91.8805,106900.0],["2022-07-28",91.8321,92.4127,90.9999,91.9966,60600.0],["2022-07-29",91.5418,92.5578,91.0386,92.374,121000.0],["2022-08-01",91.7547,94.7738,91.7547,93.8158,108000.0],["2022-08-02",94.019,94.019,91.8901,93.032,68700.0],["2022-08-03",93.6126,95.2964,92.5578,94.5416,100300.0],["2022-08-04",94.5416,97.4736,93.6513,95.1996,155700.0],["2022-08-05",95.2576,96.7672,94.3577,94.8125,134400.0],["2022-08-08",94.5899,96.4285,94.4932,94.9964,109500.0],["2022-08-09",94.977,96.1382,91.9772,92.3353,103200.0],["2022-08-10",93.3029,94.2416,92.7514,92.9642,117200.0],["2022-08-11",93.2062,94.0093,92.4417,92.6062,113900.0],["2022-08-12",92.8965,93.5449,91.4257,92.8094,143400.0],["2022-08-15",91.5321,93.2159,91.5321,92.7998,87300.0],["2022-08-16",92.8965,94.8319,92.8965,94.3964,130700.0],["2022-08-17",94.2222,94.3867,92.9062,93.69,63400.0],["2022-08-18",94.2222,96.5059,94.0384,96.206,68200.0],["2022-08-19",95.7899,96.6608,94.6577,96.4866,87800.0],["2022-08-22",96.264,96.535,94.6577,96.2156,92300.0],["2022-08-23",96.4479,99.5541,96.1866,97.3091,309500.0],["2022-08-24",96.8833,97.2317,93.6803,94.7641,151200.0],["2022-08-25",94.4061,94.4448,88.242,91.8805,304500.0],["2022-08-26",91.2708,92.8868,89.1613,89.3548,116300.0],["2022-08-29",89.2484,89.2774,87.5646,88.3581,91600.0],["2022-08-30",87.9227,88.6581,86.5196,86.8196,106700.0],["2022-08-31",86.2486,86.4712,84.3229,84.7003,107900.0],["2022-09-01",84.4391,87.0905,83.5585,85.7261,108400.0],["2022-09-02",86.1325,87.0421,84.981,85.4938,79900.0],["2022-09-06",85.7648,87.9227,85.2326,86.955,104900.0],["2022-09-07",87.2163,88.3969,86.568,88.2227,84300.0],["2022-09-08",87.8453,87.8453,84.7584,85.6874,87400.0],["2022-09-09",85.9874,89.0742,85.9874,88.5227,98500.0],["2022-09-12",88.6871,89.2871,87.0131,87.4001,85000.0],["2022-09-13",86.6647,87.3518,84.1585,84.352,95100.0],["2022-09-14",84.5455,85.0778,82.4167,83.0747,80500.0],["2022-09-15",82.5424,83.3746,80.6264,81.0425,124000.0],["2022-09-16",80.9748,81.4102,79.3781,80.6361,173700.0],["2022-09-19",80.6555,82.2038,80.3555,81.4587,78100.0],["2022-09-20",80.8006,81.178,79.5813,80.9264,67400.0],["2022-09-21",80.8683,82.0102,80.0942,80.0942,88700.0],["2022-09-22",79.891,80.3555,79.3975,79.7362,71600.0],["2022-09-23",78.5556,79.6007,78.3427,79.1362,83700.0],["2022-09-26",78.7298,80.2781,78.5653,79.7459,81000.0],["2022-09-27",79.9297,80.4426,78.5653,78.9427,75300.0],["2022-09-28",78.933,80.3168,78.2944,79.6975,121600.0],["2022-09-29",79.2137,79.2427,76.001,77.0461,117000.0],["2022-09-30",77.2783,78.0524,75.7881,76.6493,88400.0],["2022-10-03",77.4235,79.0782,75.9913,78.633,108500.0],["2022-10-04",79.2523,80.6748,79.2523,80.0458,104200.0],["2022-10-05",79.5077,80.5646,78.8678,79.0714,99300.0],["2022-10-06",79.0811,80.1186,79.0811,79.6725,88000.0],["2022-10-07",79.1974,79.944,78.7902,79.6047,129400.0],["2022-10-10",80.1283,82.6492,80.1283,82.562,60800.0],["2022-10-11",82.339,85.5774,82.339,84.4527,99300.0],["2022-10-12",84.3848,85.4029,83.8418,83.8418,73700.0],["2022-10-13",83.4831,88.0015,82.8335,87.536,92000.0],["2022-10-14",87.4682,88.4766,81.8929,82.6783,87200.0],["2022-10-17",83.0468,84.1618,82.2129,83.134,81700.0],["2022-10-18",84.1133,84.4527,82.4165,82.9595,138900.0],["2022-10-19",82.7559,84.9472,82.7559,84.889,86200.0],["2022-10-20",85.0442,85.0442,83.1922,83.551,55400.0],["2022-10-21",84.22,88.2632,83.3861,87.3324,88200.0],["2022-10-24",87.0415,88.2342,86.9058,87.5263,66000.0],["2022-10-25",87.3712,89.9407,87.3712,89.291,67900.0],["2022-10-26",89.6304,90.4158,88.2923,89.2135,49200.0],["2022-10-27",90.1734,90.503,89.0777,89.4462,71200.0],["2022-10-28",89.2232,93.0919,89.2232,92.2483,72300.0],["2022-10-31",91.4823,92.5683,91.2593,91.5017,63100.0],["2022-11-01",91.5987,91.5987,88.8838,89.0971,93300.0],["2022-11-02",89.0874,90.3479,87.7203,87.7203,65500.0],["2022-11-03",86.8185,89.4365,86.1689,88.748,39700.0],["2022-11-04",89.7177,90.1346,87.6815,89.7952,49300.0],["2022-11-07",89.7952,90.8521,88.7965,90.1928,49700.0],["2022-11-08",90.1928,91.2593,89.9213,90.2994,60700.0],["2022-11-09",90.2994,91.7247,90.2994,90.8133,61000.0],["2022-11-10",92.4326,93.9645,91.3078,93.1404,98600.0],["2022-11-11",93.7997,93.7997,89.3007,89.4753,79500.0],["2022-11-14",89.3395,91.8702,89.3395,90.6582,71200.0],["2022-11-15",92.0544,95.8747,92.0544,93.7027,117800.0],["2022-11-16",93.2276,94.7984,93.2276,94.2748,59700.0],["2022-11-17",93.8482,94.6142,92.3065,93.9645,47700.0],["2022-11-18",95.4965,95.4965,94.0809,94.333,58800.0],["2022-11-21",94.0518,94.7111,93.1889,93.567,55500.0],["2022-11-22",93.7706,94.7111,93.4312,94.6723,48500.0],["2022-11-23",95.2056,96.3789,93.3246,94.4397,47200.0],["2022-11-25",95.2638,95.9328,95.1572,95.6226,27200.0],["2022-11-28",95.3317,97.0188,94.8663,96.8733,71700.0],["2022-11-29",96.8734,97.8236,96.3401,97.4842,72600.0],["2022-11-30",96.8734,98.0272,95.6226,98.0272,99800.0],["2022-12-01",98.4635,98.4635,96.2334,97.6975,99800.0],["2022-12-02",97.3969,98.1629,96.2819,97.7169,38000.0],["2022-12-05",96.8249,96.9606,94.4105,94.7499,62600.0],["2022-12-06",95.1959,96.4758,95.1959,96.3498,43800.0],["2022-12-07",95.9425,97.4163,95.2638,96.4079,60800.0],["2022-12-08",96.8346,98.6283,95.1474,97.8236,54100.0],["2022-12-09",97.2321,98.1047,96.7667,97.3,84100.0],["2022-12-12",97.746,98.8513,97.0188,98.0466,62600.0],["2022-12-13",98.9968,99.8597,96.8637,97.1061,106200.0],["2022-12-14",97.0576,98.2502,95.0214,96.1074,70200.0],["2022-12-15",95.4868,95.9522,91.1527,91.4339,104800.0],["2022-12-16",91.5308,93.5573,90.9878,92.5004,194300.0],["2022-12-19",92.8883,95.2929,92.8883,94.6723,70000.0],["2022-12-20",95.0602,96.7279,94.236,96.0686,88300.0],["2022-12-21",96.66,97.4551,95.8844,96.4273,85800.0],["2022-12-22",96.2334,96.2528,93.7609,94.139,64200.0],["2022-12-23",94.0518,96.3983,93.9839,96.1849,49500.0],["2022-12-27",96.3304,96.6794,94.2166,94.4881,72600.0],["2022-12-28",93.887,94.7111,92.8495,93.3052,47900.0],["2022-12-29",94.013,94.4106,92.8204,94.2748,59800.0],["2022-12-30",93.8966,94.0518,93.1694,93.5282,75700.0],["2023-01-03",93.7706,94.1972,92.132,92.5004,129900.0],["2023-01-04",92.7234,93.4797,91.5987,93.2083,77700.0],["2023-01-05",92.8246,93.3199,90.6586,90.7849,102200.0],["2023-01-06",91.7853,95.3499,91.3094,94.67,78000.0],["2023-01-09",95.0585,96.7874,92.8537,93.0383,67600.0],["2023-01-10",93.2325,94.1649,92.1447,93.4171,118800.0],["2023-01-11",94.0969,94.4272,92.7469,93.9221,69000.0],["2023-01-12",94.2038,94.874,93.6307,94.2329,63100.0],["2023-01-13",94.0775,94.8157,93.4851,94.5729,43100.0],["2023-01-17",94.5534,95.4082,93.6599,94.7671,58400.0],["2023-01-18",94.9808,95.5927,92.6401,92.7469,64800.0],["2023-01-19",92.98,93.5822,91.4357,91.9504,52000.0],["2023-01-20",92.8343,93.1645,91.6202,92.7858,67200.0],["2023-01-23",93.0771,94.9905,92.7566,94.1747,49800.0],["2023-01-24",94.3883,94.3883,91.5425,91.6979,63200.0],["2023-01-25",91.2026,92.4361,90.7266,92.3001,48400.0],["2023-01-26",92.8732,93.1645,91.5425,91.931,37800.0],["2023-01-27",92.1156,92.1156,89.5223,89.5708,71900.0],["2023-01-30",89.5028,90.6489,88.551,89.8719,66600.0],["2023-01-31",89.8136,92.271,89.2989,92.271,101400.0],["2023-02-01",92.3972,93.3782,90.3964,92.5138,76000.0],["2023-02-02",90.1342,92.0476,89.7845,91.6299,140100.0],["2023-02-03",91.4551,91.6785,89.5028,90.4547,125300.0],["2023-02-06",90.7364,91.2511,89.9691,90.037,76900.0],["2023-02-07",89.8428,90.445,87.6186,89.7262,123600.0],["2023-02-08",89.0852,90.6004,88.755,90.1245,100900.0],["2023-02-09",90.5324,91.727,89.9108,90.7072,114700.0],["2023-02-10",90.3284,91.6396,89.5514,91.3483,86300.0],["2023-02-13",91.3483,92.3195,90.3867,91.9893,92100.0],["2023-02-14",91.9116,91.9116,90.4935,90.7752,82900.0],["2023-02-15",90.5033,91.8339,90.037,91.6785,87200.0],["2023-02-16",91.3483,92.3972,91.1928,91.6105,79500.0],["2023-02-17",92.1641,93.2228,92.0864,92.2127,61900.0],["2023-02-21",91.9213,92.4458,91.1054,91.6979,67100.0],["2023-02-22",91.3871,92.2515,87.6963,89.6971,155000.0],["2023-02-23",89.8136,90.5032,88.5121,88.9298,68000.0],["2023-02-24",89.2503,89.2503,87.842,88.619,103800.0],["2023-02-27",88.8715,89.4737,87.5409,88.0654,86300.0],["2023-02-28",87.9876,88.1333,86.5113,86.8318,255700.0],["2023-03-01",86.929,87.4729,86.2782,87.3952,83600.0],["2023-03-02",87.502,89.9399,87.502,89.5805,77700.0],["2023-03-03",89.9885,90.1342,88.6384,89.9302,51000.0],["2023-03-06",90.1147,90.1147,88.4636,88.7744,93500.0],["2023-03-07",88.8715,89.5028,87.9974,89.1823,61400.0],["2023-03-08",88.9492,90.5712,88.4636,90.5712,92500.0],["2023-03-09",90.6392,92.4749,90.0856,90.882,108800.0],["2023-03-10",90.5518,90.9306,88.4053,89.2503,101300.0],["2023-03-13",88.5218,89.9108,86.7541,87.2689,78000.0],["2023-03-14",87.8614,88.5121,87.162,87.6088,117400.0],["2023-03-15",86.9484,88.0557,86.3074,88.0557,101500.0],["2023-03-16",87.3369,88.9589,86.7153,88.6093,67800.0],["2023-03-17",87.8517,88.2305,85.4041,86.4433,143900.0],["2023-03-20",86.8513,88.0168,86.7638,86.9969,103800.0],["2023-03-21",87.4729,87.9294,87.0552,87.4729,72700.0],["2023-03-22",87.4243,88.0654,86.084,86.2296,76000.0],["2023-03-23",86.1519,86.2879,84.2677,85.035,75700.0],["2023-03-24",84.4231,86.3559,84.3065,85.5789,73800.0],["2023-03-27",85.5789,86.9678,85.5789,86.3268,58200.0],["2023-03-28",86.2199,87.0261,85.88,86.1228,66600.0],["2023-03-29",86.4239,86.8707,85.1321,85.3166,80300.0],["2023-03-30",85.4721,85.8606,83.918,84.8407,80500.0],["2023-03-31",85.1612,86.521,84.5299,86.1519,118700.0],["2023-04-03",86.5113,89.3183,86.3656,89.0463,178200.0],["2023-04-04",89.4834,89.7068,87.2592,87.7351,75400.0],["2023-04-05",87.4773,87.8859,87.0102,87.6719,66500.0],["2023-04-06",87.5746,87.8178,86.9518,87.5746,53300.0],["2023-04-10",87.5648,89.3942,87.5356,89.219,68400.0],["2023-04-11",89.5401,90.4451,88.6741,88.8687,64500.0],["2023-04-12",88.9466,89.0341,87.1561,87.7984,55300.0],["2023-04-13",87.7303,88.2168,86.4556,87.6816,52500.0],["2023-04-14",87.7886,88.5476,87.1172,88.0416,61700.0],["2023-04-17",88.1973,89.618,88.1973,89.3844,52100.0],["2023-04-18",89.3844,89.9877,88.7909,88.7909,56700.0],["2023-04-19",88.859,89.6472,88.5184,88.8201,56300.0],["2023-04-20",89.0925,90.7175,89.0925,90.6397,57000.0],["2023-04-21",90.9705,91.8852,90.1531,91.0483,68100.0],["2023-04-24",91.3403,92.1284,90.6689,91.6419,46300.0],["2023-04-25",91.4862,91.4862,89.9294,90.0267,54500.0],["2023-04-26",89.6472,90.4159,89.4817,90.2699,80100.0],["2023-04-27",90.231,90.9608,89.618,90.951,41800.0],["2023-04-28",90.9219,91.8754,89.4039,89.5596,67400.0],["2023-05-01",89.5012,89.978,88.9952,89.978,56600.0],["2023-05-02",90.0072,90.2407,88.9855,90.0461,57000.0],["2023-05-03",90.2505,90.4937,88.6157,88.7228,81600.0],["2023-05-04",88.0805,88.0805,79.9458,82.6801,174100.0],["2023-05-05",82.9136,82.9136,79.4009,79.5955,119700.0],["2023-05-08",79.4301,80.7632,78.7977,79.3815,69200.0],["2023-05-09",79.3426,79.8777,77.8441,78.9047,62500.0],["2023-05-10",79.5177,79.9848,77.8635,78.5154,83600.0],["2023-05-11",78.4084,79.109,77.8538,78.5154,89300.0],["2023-05-12",79.0701,79.7999,78.5447,79.1188,79500.0],["2023-05-15",79.3718,79.4399,78.4863,79.3426,68800.0],["2023-05-16",78.9436,79.3036,78.4279,79.0993,80100.0],["2023-05-17",79.508,79.5469,78.1262,79.3523,78600.0],["2023-05-18",79.0798,79.7902,78.8171,79.6247,68600.0],["2023-05-19",80.0821,80.481,79.2647,80.3837,64000.0],["2023-05-22",80.3156,80.5199,79.3912,80.121,67400.0],["2023-05-23",80.0042,80.8508,79.6247,80.6756,61600.0],["2023-05-24",80.8508,80.9773,79.6637,80.1405,73000.0],["2023-05-25",79.5177,80.014,79.0214,79.6247,100700.0],["2023-05-26",79.4204,80.0043,78.8852,79.4983,101600.0],["2023-05-30",79.3523,80.8119,79.1577,80.228,82700.0],["2023-05-31",80.4324,80.5394,77.8441,78.1068,132700.0],["2023-06-01",78.097,79.4788,77.8441,79.362,87200.0],["2023-06-02",79.5858,81.4638,79.1966,81.094,93200.0],["2023-06-05",81.5417,81.5417,79.761,79.9556,71600.0],["2023-06-06",79.6831,82.5147,79.4399,82.0087,121500.0],["2023-06-07",82.0087,83.9646,81.7363,83.624,139100.0],["2023-06-08",83.2931,83.6824,82.3006,83.4975,78700.0],["2023-06-09",83.6726,84.9571,82.5439,82.6898,92800.0],["2023-06-12",82.4952,82.8358,82.0282,82.4369,62700.0],["2023-06-13",82.5633,83.877,82.0087,83.0109,83200.0],["2023-06-14",83.4099,83.7116,82.4952,82.8261,71200.0],["2023-06-15",82.6607,83.5851,82.3979,82.8845,52000.0],["2023-06-16",83.2542,83.8964,81.9795,82.2228,120100.0],["2023-06-20",82.2909,83.118,81.5027,81.6973,75600.0],["2023-06-21",81.493,82.1936,81.2595,81.6195,51700.0],["2023-06-22",81.6779,81.746,80.9286,81.5416,52200.0],["2023-06-23",81.2108,82.3396,80.5783,81.3568,152900.0],["2023-06-26",81.3568,81.8822,79.9458,80.6464,76500.0],["2023-06-27",80.8605,82.252,80.481,80.5978,81300.0],["2023-06-28",80.4226,80.6951,79.4788,80.5102,62300.0],["2023-06-29",80.3837,81.4151,80.2378,80.5978,68200.0],["2023-06-30",80.8994,81.3178,80.2669,80.4226,216600.0],["2023-07-03",80.2864,81.4638,80.2864,81.0843,55000.0],["2023-07-05",80.67,81.3232,80.3872,80.5725,94700.0],["2023-07-06",80.2019,81.0307,79.9387,80.6894,70900.0],["2023-07-07",80.8259,82.2787,80.8259,81.5182,74100.0],["2023-07-10",81.2744,83.0099,81.2744,81.6059,71400.0],["2023-07-11",81.8984,82.4151,81.6157,81.9764,57600.0],["2023-07-12",82.4347,82.5322,81.6352,82.0349,54900.0],["2023-07-13",81.8984,82.3664,80.7967,80.8649,55900.0],["2023-07-14",80.8649,80.8747,80.0752,80.5432,69400.0],["2023-07-17",80.6017,81.2842,80.2605,80.436,61600.0],["2023-07-18",80.4359,81.2062,80.1337,80.4067,70100.0],["2023-07-19",80.4359,81.4597,80.4165,81.0599,80300.0],["2023-07-20",81.4304,81.5962,80.7479,81.5182,114600.0],["2023-07-21",81.9472,82.1422,81.1282,81.4792,61700.0],["2023-07-24",81.7424,82.6589,81.2744,82.4347,48700.0],["2023-07-25",82.4347,82.6004,81.6254,82.2104,52300.0],["2023-07-26",82.2299,82.5322,81.4012,81.7717,65800.0],["2023-07-27",82.1129,82.3762,80.1825,81.1769,99400.0],["2023-07-28",81.5182,82.1032,80.9234,81.9959,64700.0],["2023-07-31",81.8692,83.2146,81.8204,82.6784,79600.0],["2023-08-01",82.7369,83.2634,81.8009,82.5809,71100.0],["2023-08-02",82.4932,84.5114,82.3859,83.8386,58000.0],["2023-08-03",83.1659,83.4194,79.8705,81.3427,141200.0],["2023-08-04",81.6547,82.6687,80.4652,81.9862,83700.0],["2023-08-07",82.0252,82.1714,80.8357,81.3037,92800.0],["2023-08-08",81.2452,81.2452,80.163,80.7967,76700.0],["2023-08-09",80.6699,81.3037,80.3287,80.6212,67300.0],["2023-08-10",80.6992,81.5084,80.5042,80.7089,56400.0],["2023-08-11",80.8357,81.4499,80.4359,80.7284,54200.0],["2023-08-14",80.4652,80.6602,79.6657,80.4652,60200.0],["2023-08-15",80.0362,80.3775,79.6267,80.3482,85800.0],["2023-08-16",80.3482,81.1184,79.851,80.4067,69300.0],["2023-08-17",80.4067,80.8454,79.7925,79.9875,70300.0],["2023-08-18",80.0752,81.5182,80.0752,81.1184,74400.0],["2023-08-21",81.0014,82.2884,80.787,82.1422,70100.0],["2023-08-22",82.0642,82.0642,80.0167,80.5139,78800.0],["2023-08-23",80.4262,80.7284,79.6072,79.8607,74500.0],["2023-08-24",79.7925,80.1045,79.5292,79.7925,56200.0],["2023-08-25",79.7242,79.8315,78.6517,78.9442,67600.0],["2023-08-28",79.2562,79.773,78.408,78.4372,62000.0],["2023-08-29",78.7687,78.7687,76.7018,76.7408,94000.0],["2023-08-30",76.5165,78.1642,76.5165,77.1698,72200.0],["2023-08-31",77.0528,77.0625,75.4343,76.1753,102700.0],["2023-09-01",76.3313,76.3313,75.8243,75.9705,80300.0],["2023-09-05",75.8535,75.8535,72.8701,72.8993,109900.0],["2023-09-06",73.0554,74.0596,72.6069,72.7531,67500.0],["2023-09-07",72.9773,72.9773,71.5441,72.1876,136500.0],["2023-09-08",72.3144,73.2211,72.1681,73.1041,85900.0],["2023-09-11",73.1236,73.4161,72.8019,73.1236,83500.0],["2023-09-12",73.3966,74.1473,73.2406,73.2893,77500.0],["2023-09-13",73.5428,73.9328,72.8506,73.3088,72700.0],["2023-09-14",73.4453,75.1223,73.4453,75.0833,79700.0],["2023-09-15",75.6098,75.873,73.8938,74.0011,150600.0],["2023-09-18",74.2546,74.7128,73.6111,73.9621,68100.0],["2023-09-19",74.1571,74.1571,73.1236,73.1333,57600.0],["2023-09-20",73.2698,73.8548,72.9773,73.2308,64400.0],["2023-09-21",73.0651,73.7183,72.5484,73.4843,56500.0],["2023-09-22",73.3186,73.6988,72.8798,73.3576,54600.0],["2023-09-25",73.3771,74.6738,73.2211,74.0401,89400.0],["2023-09-26",73.7476,73.7476,72.6849,73.1626,69700.0],["2023-09-27",73.3771,73.8256,72.8896,73.3868,81900.0],["2023-09-28",73.5136,74.0011,73.1821,73.6208,66600.0],["2023-09-29",73.6501,73.6501,72.6946,73.4453,92200.0],["2023-10-02",73.1333,73.5916,72.2169,73.4258,98300.0],["2023-10-03",73.2503,76.5458,73.2503,75.2588,163000.0],["2023-10-04",75.3855,77.589,74.9565,77.433,146200.0],["2023-10-05",77.433,78.759,76.263,77.901,120400.0],["2023-10-06",77.901,77.901,75.5903,75.8535,71900.0],["2023-10-09",75.4245,77.3453,75.171,76.887,62300.0],["2023-10-10",76.7993,77.862,76.7895,76.7993,51500.0],["2023-10-11",77.107,77.2243,76.4524,76.8628,43700.0],["2023-10-12",76.8726,77.322,75.9737,77.1168,63100.0],["2023-10-13",77.0191,77.449,75.1921,75.28,59100.0],["2023-10-16",75.5243,77.0777,75.5243,76.8628,95400.0],["2023-10-17",76.7553,78.895,76.7553,78.2208,70900.0],["2023-10-18",78.1818,79.1197,77.5467,78.7973,64000.0],["2023-10-19",78.7582,79.745,78.5237,78.8071,79000.0],["2023-10-20",79.1392,79.5203,78.5628,78.5726,61300.0],["2023-10-23",78.4358,78.8168,76.2375,76.3547,57600.0],["2023-10-24",76.7358,77.0875,75.622,75.8857,74300.0],["2023-10-25",75.3875,76.5794,74.7231,76.4524,61300.0],["2023-10-26",76.8628,79.6864,76.0616,78.4944,75000.0],["2023-10-27",78.4065,79.0122,77.449,78.2697,47400.0],["2023-10-30",78.9634,79.6766,78.4358,79.1099,61700.0],["2023-10-31",78.7387,79.1099,78.2306,78.3772,85200.0],["2023-11-01",78.1525,78.1525,76.7358,77.0289,53600.0],["2023-11-02",77.2536,79.022,77.2536,78.9829,74900.0],["2023-11-03",79.7743,81.2399,79.3933,80.7025,54800.0],["2023-11-06",80.3019,80.7318,79.1588,79.8525,72500.0],["2023-11-07",79.8525,79.999,78.9438,79.2565,40000.0],["2023-11-08",78.9243,79.1099,76.853,77.3415,57700.0],["2023-11-09",77.8007,77.8007,76.511,77.5955,52100.0],["2023-11-10",77.8007,78.7387,76.9898,78.4358,45300.0],["2023-11-13",77.7812,77.9961,77.0386,77.7421,45200.0],["2023-11-14",78.8461,80.341,78.8461,80.0577,75500.0],["2023-11-15",80.1749,80.8393,78.6996,79.8818,109300.0],["2023-11-16",79.2956,79.2956,77.9082,78.1427,62400.0],["2023-11-17",78.9048,79.2467,78.2306,79.0025,77600.0],["2023-11-20",79.0806,79.3542,78.6214,78.9243,56700.0],["2023-11-21",78.9243,79.0806,78.1036,78.5237,50600.0],["2023-11-22",78.5433,79.6571,78.5433,79.3835,57200.0],["2023-11-24",79.7157,80.1358,79.0904,79.8525,32800.0],["2023-11-27",79.6082,79.9404,78.4749,78.5628,69100.0],["2023-11-28",78.172,78.6117,77.3611,78.3186,72400.0],["2023-11-29",78.2697,79.1099,77.5174,79.0513,54900.0],["2023-11-30",78.8364,80.1847,78.4358,79.745,101400.0],["2023-12-01",79.8134,81.0542,79.5301,80.9077,87700.0],["2023-12-04",80.595,81.9336,80.595,81.8065,66400.0],["2023-12-05",81.6698,82.2267,81.2301,81.3864,60700.0],["2023-12-06",81.6893,82.2657,81.2203,81.7577,62000.0],["2023-12-07",82.1876,82.8129,81.5916,82.7152,53000.0],["2023-12-08",82.7347,84.3175,82.7152,82.8715,48000.0],["2023-12-11",82.5002,83.6238,82.4807,83.4186,53300.0],["2023-12-12",83.614,83.8778,81.914,81.9922,53000.0],["2023-12-13",82.3928,83.9755,81.6404,83.8778,90900.0],["2023-12-14",84.7572,85.0698,83.2721,83.4577,87900.0],["2023-12-15",84.4836,84.4836,81.7479,81.7675,197400.0],["2023-12-18",81.7772,82.5198,81.1128,82.3928,83400.0],["2023-12-19",82.8227,83.36,82.1192,82.6663,122700.0],["2023-12-20",82.383,84.0635,81.8652,83.0376,73200.0],["2023-12-21",83.4479,83.5847,82.6956,83.2721,48600.0],["2023-12-22",83.2721,84.5618,83.0278,83.3502,52900.0],["2023-12-26",83.9365,84.1416,83.0474,83.9365,43300.0],["2023-12-27",84.2687,84.4152,83.6727,83.8876,33700.0],["2023-12-28",83.7704,84.6595,83.7704,83.9755,43200.0],["2023-12-29",84.0537,84.5911,83.8778,84.3859,108600.0],["2024-01-02",84.0244,87.3561,84.0244,87.0825,81400.0],["2024-01-03",87.2583,87.5319,85.7146,85.8417,89000.0],["2024-01-04",86.4572,87.0043,85.7537,86.4963,80000.0],["2024-01-05",86.2129,86.9555,85.9882,86.252,98100.0],["2024-01-08",86.7405,86.7405,85.402,85.5192,61600.0],["2024-01-09",85.1968,85.2554,83.9071,85.0503,64000.0],["2024-01-10",84.7767,85.1382,84.337,84.8451,71800.0],["2024-01-11",84.5857,84.8402,84.0277,84.6934,55900.0],["2024-01-12",85.2122,85.2709,83.4208,83.5285,89500.0],["2024-01-16",83.2936,83.7439,82.6279,83.1174,63500.0],["2024-01-17",82.8433,84.1354,82.8335,84.0669,132900.0],["2024-01-18",84.1941,84.341,82.158,82.5692,72600.0],["2024-01-19",82.9803,82.9803,81.6099,82.1776,60900.0],["2024-01-22",82.716,83.4208,81.6001,82.7845,48300.0],["2024-01-23",83.3033,83.5383,82.1483,82.2168,54200.0],["2024-01-24",82.8433,83.225,81.7273,81.8644,54600.0],["2024-01-25",82.579,83.3523,81.8644,83.3229,71400.0],["2024-01-26",83.6851,83.6851,82.2364,82.8628,47400.0],["2024-01-29",82.9999,83.1565,81.2575,81.6784,70300.0],["2024-01-30",81.6392,82.4811,80.6016,82.2951,40800.0],["2024-01-31",82.2853,84.0571,82.1678,82.4713,122300.0],["2024-02-01",82.1189,82.2461,80.4156,81.3456,63900.0],["2024-02-02",80.954,83.1761,80.7582,81.3456,89200.0],["2024-02-05",80.6701,80.7582,79.3486,80.3373,155400.0],["2024-02-06",80.396,81.0225,80.1415,80.4254,52200.0],["2024-02-07",80.4254,80.7485,80.0339,80.3765,47400.0],["2024-02-08",79.4465,81.0128,79.3682,80.1024,65300.0],["2024-02-09",79.6913,79.7989,76.3141,76.7252,137700.0],["2024-02-12",76.8427,77.1657,75.6093,75.8638,121100.0],["2024-02-13",75.5114,76.0106,73.211,74.1214,139700.0],["2024-02-14",74.3759,74.6696,73.5145,74.601,104700.0],["2024-02-15",74.4053,75.8051,74.3759,75.3548,96800.0],["2024-02-16",75.1982,75.7953,74.5521,74.6696,59600.0],["2024-02-20",74.0822,75.7365,74.0822,74.6108,80500.0],["2024-02-21",74.6108,75.2471,74.3074,75.0219,56400.0],["2024-02-22",74.5717,75.0416,73.1034,74.787,106500.0],["2024-02-23",74.7381,75.6289,74.7381,75.5016,67700.0],["2024-02-26",75.2569,75.6191,74.6402,74.65,68000.0],["2024-02-27",74.973,75.6289,74.7577,75.3646,73000.0],["2024-02-28",74.9534,75.3744,74.2193,74.2682,68100.0],["2024-02-29",74.9339,75.6876,74.5423,75.3841,94600.0],["2024-03-01",75.2471,75.7268,74.0627,74.6598,115300.0],["2024-03-04",75.2863,76.7546,74.8066,75.0905,96400.0],["2024-03-05",75.1296,76.3532,74.6402,74.7381,60400.0],["2024-03-06",74.7381,75.7561,74.6695,74.9045,69000.0],["2024-03-07",75.345,76.1085,74.6695,74.7968,69200.0],["2024-03-08",74.601,75.0513,73.9648,74.2388,68500.0],["2024-03-11",73.8962,74.229,73.2795,73.7494,62300.0],["2024-03-12",73.4362,73.5536,72.6628,72.7314,78600.0],["2024-03-13",72.7314,73.6026,72.7118,73.26,91400.0],["2024-03-14",73.1131,73.1131,71.9385,72.2811,72500.0],["2024-03-15",72.0363,75.1101,71.4588,73.1229,197500.0],["2024-03-18",72.6922,73.8473,72.5062,72.7509,77700.0],["2024-03-19",72.7509,73.6515,72.6628,72.6628,65500.0],["2024-03-20",72.5845,73.9256,72.2811,73.6907,90700.0],["2024-03-21",73.7592,74.8457,73.6026,74.8457,103200.0],["2024-03-22",74.6793,75.0219,73.3285,73.9256,122300.0],["2024-03-25",73.6417,74.4053,73.4068,74.3074,65800.0],["2024-03-26",74.1899,74.5129,73.4166,73.906,73700.0],["2024-03-27",73.8081,74.4444,73.3676,73.8473,80800.0],["2024-03-28",73.8081,75.3058,73.5928,75.0611,143300.0],["2024-04-01",75.0611,75.345,74.0137,74.2193,90800.0],["2024-04-02",74.3759,74.4444,73.0054,73.7788,81600.0],["2024-04-03",73.8473,73.8473,73.074,73.4264,67700.0],["2024-04-04",73.8962,74.3661,73.5047,74.1312,77600.0],["2024-04-05",74.1214,74.1214,72.9663,73.8277,56100.0],["2024-04-08",73.6907,73.906,72.0461,72.4475,96400.0],["2024-04-09",72.4475,73.3187,72.2223,72.5943,83600.0],["2024-04-10",72.5796,72.7071,71.3925,72.6287,85500.0],["2024-04-11",72.6286,73.0015,71.834,72.815,74100.0],["2024-04-12",72.7954,72.7954,71.5593,71.628,64800.0],["2024-04-15",71.8634,72.5404,71.6181,71.9517,111000.0],["2024-04-16",71.9615,72.2755,71.3434,71.883,72900.0],["2024-04-17",71.9223,72.5698,71.4219,71.7162,68700.0],["2024-04-18",71.6083,72.1283,71.6083,71.9713,76300.0],["2024-04-19",71.9321,73.9531,71.9321,73.9138,62800.0],["2024-04-22",73.5803,74.6006,71.6574,72.8739,135200.0],["2024-04-23",72.8347,75.0519,71.7162,71.7162,59900.0],["2024-04-24",71.628,72.4128,71.3238,71.834,66900.0],["2024-04-25",71.6378,71.8242,70.8921,71.4808,52300.0],["2024-04-26",71.0982,71.8045,70.8038,71.3336,50600.0],["2024-04-29",71.52,72.2166,71.2846,71.8928,65100.0],["2024-04-30",71.4415,71.4415,70.3427,70.3918,96000.0],["2024-05-01",70.6665,71.1767,70.4311,70.6077,52000.0],["2024-05-02",70.6273,71.6083,70.6273,71.3238,48600.0],["2024-05-03",71.3925,71.7849,70.7842,70.9314,80600.0],["2024-05-06",70.7352,71.157,70.6076,70.8039,56700.0],["2024-05-07",70.7254,71.6181,70.6665,70.8039,52900.0],["2024-05-08",70.539,71.2257,70.1367,71.108,84700.0],["2024-05-09",70.5684,71.1276,68.3021,69.6266,188300.0],["2024-05-10",69.6364,71.3729,69.1361,71.2846,112900.0],["2024-05-13",71.6672,72.9818,71.3336,72.354,96000.0],["2024-05-14",73.0701,73.9531,72.2951,73.7863,99700.0],["2024-05-15",73.698,73.9727,72.6581,72.8347,71100.0],["2024-05-16",73.1486,75.8367,73.0996,75.8367,117200.0],["2024-05-17",75.7386,75.7386,74.0806,74.4829,60700.0],["2024-05-20",74.1787,74.267,71.6574,72.0891,78500.0],["2024-05-21",71.8144,72.56,71.8144,72.4422,69700.0],["2024-05-22",72.1283,72.9818,72.1283,72.7267,60100.0],["2024-05-23",72.6679,72.7464,71.3729,71.9615,64000.0],["2024-05-24",72.246,72.246,71.1767,71.4219,49300.0],["2024-05-28",71.8732,71.9125,70.7548,70.9706,68900.0],["2024-05-29",70.4997,70.9118,70.0484,70.1956,75700.0],["2024-05-30",70.1956,71.4612,70.0288,70.1171,55300.0],["2024-05-31",70.1171,71.8242,70.1171,71.7555,87100.0],["2024-06-03",71.5495,71.9419,70.588,70.9608,94800.0],["2024-06-04",70.2741,70.382,69.087,69.9209,96400.0],["2024-06-05",69.8424,69.8424,68.6651,69.0281,60100.0],["2024-06-06",68.6651,70.0681,68.5572,69.3617,75100.0],["2024-06-07",68.9791,69.6854,68.6847,68.7927,63800.0],["2024-06-10",68.9889,69.2734,68.2433,68.8908,76200.0],["2024-06-11",68.6749,69.813,68.5278,69.7639,106700.0],["2024-06-12",69.9111,70.1858,67.429,67.429,93400.0],["2024-06-13",67.4094,67.8901,66.3989,67.0169,89900.0],["2024-06-14",66.9777,67.1052,65.8298,67.0267,78700.0],["2024-06-17",66.8207,68.2335,66.7324,68.2335,136000.0],["2024-06-18",68.155,68.5768,68.0863,68.41,89700.0],["2024-06-20",68.2531,69.0477,67.6448,67.9195,73700.0],["2024-06-21",68.0765,68.8417,67.7822,68.1255,229800.0],["2024-06-24",68.2825,69.7247,68.1844,68.6847,210400.0],["2024-06-25",68.6553,68.6749,67.6448,68.204,72300.0],["2024-06-26",67.6644,67.8214,66.8698,67.1543,88000.0],["2024-06-27",67.0464,67.2426,66.0359,67.1052,98800.0],["2024-06-28",67.6939,67.6939,66.6834,67.3113,209600.0],["2024-07-01",67.2916,67.8508,66.7226,67.2622,82500.0],["2024-07-02",67.3799,67.6546,66.7422,67.0169,66700.0],["2024-07-03",67.2524,67.3897,66.2026,66.7324,43100.0],["2024-07-05",66.5853,66.703,66.0162,66.5362,88300.0],["2024-07-08",66.5362,67.8901,66.5362,67.7527,82400.0],["2024-07-09",67.5369,67.841,66.6049,67.7135,134000.0],["2024-07-10",68.0471,68.6161,67.5663,68.5768,87100.0],["2024-07-11",69.339,72.1416,69.1816,71.8171,113100.0],["2024-07-12",72.1515,72.9775,71.7286,72.4465,84100.0],["2024-07-15",72.7317,72.8693,70.9419,71.1877,162400.0],["2024-07-16",71.7286,73.9314,71.6991,73.715,115000.0],["2024-07-17",73.1643,75.79,73.1643,75.5343,90000.0],["2024-07-18",75.318,76.0162,74.6591,74.7378,87900.0],["2024-07-19",74.8656,74.8656,73.3119,74.1478,59300.0],["2024-07-22",74.0494,75.495,73.8921,75.1311,64400.0],["2024-07-23",74.8263,76.2129,74.7378,76.0359,84700.0],["2024-07-24",75.7113,76.2129,75.2983,75.4163,55600.0],["2024-07-25",75.4852,77.7273,75.4852,77.6584,93300.0],["2024-07-26",77.5896,78.6714,77.5896,78.4058,49600.0],["2024-07-29",78.3272,78.5632,77.5404,78.3665,50200.0],["2024-07-30",78.7697,79.6941,78.5828,79.5761,77600.0],["2024-07-31",79.5662,80.4021,78.3665,79.7039,106200.0],["2024-08-01",79.6449,80.648,77.5503,77.9731,88400.0],["2024-08-02",76.1539,77.8158,76.1539,76.5571,75500.0],["2024-08-05",75.79,76.2129,71.9154,73.0758,87700.0],["2024-08-06",72.8693,73.2627,72.2498,72.8595,81300.0],["2024-08-07",73.479,73.8036,72.299,73.0365,61800.0],["2024-08-08",73.0365,73.8429,71.7876,73.2037,75500.0],["2024-08-09",73.1447,73.1545,72.0728,73.0267,83500.0],["2024-08-12",72.7513,72.8005,70.9616,71.0009,81000.0],["2024-08-13",71.5418,71.5418,70.1355,70.8534,61700.0],["2024-08-14",71.2467,71.2467,69.7618,69.8897,52800.0],["2024-08-15",70.814,72.5546,69.929,71.0501,109800.0],["2024-08-16",70.9911,72.3973,70.9911,71.1287,64900.0],["2024-08-19",71.0796,71.8663,70.9812,71.3844,71600.0],["2024-08-20",71.5418,71.5418,69.8208,69.8897,49600.0],["2024-08-21",70.2437,70.4895,69.6438,69.9388,85500.0],["2024-08-22",69.9683,70.165,69.1423,69.28,80200.0],["2024-08-23",69.1325,71.4533,69.0734,70.7452,70900.0],["2024-08-26",71.2762,72.5841,70.7255,72.2498,86300.0],["2024-08-27",72.3285,72.5842,71.8073,72.3285,65600.0],["2024-08-28",72.6727,72.8595,71.9253,72.1121,43400.0],["2024-08-29",72.653,72.653,71.0894,72.2793,59600.0],["2024-08-30",72.5153,72.9579,72.181,72.771,128400.0],["2024-09-03",72.2301,73.0365,72.0039,72.5841,85100.0],["2024-09-04",72.5546,72.6136,71.7876,72.2498,124000.0],["2024-09-05",72.7317,72.7317,71.2664,71.4729,61400.0],["2024-09-06",71.5516,72.1318,70.8042,70.9517,59300.0],["2024-09-09",70.9714,72.1416,70.1257,70.46,110100.0],["2024-09-10",70.6665,71.5516,70.6665,71.3254,78500.0],["2024-09-11",70.9616,71.2369,69.5061,70.1945,68100.0],["2024-09-12",70.6567,70.9714,70.0765,70.6862,62900.0],["2024-09-13",71.1091,72.5153,70.932,72.2105,83500.0],["2024-09-16",72.6726,72.771,72.0629,72.2695,84600.0],["2024-09-17",72.653,73.1053,72.1219,72.1416,95600.0],["2024-09-18",71.6794,73.007,71.6106,71.8859,80900.0],["2024-09-19",72.6333,72.7415,71.9843,72.2793,158800.0],["2024-09-20",72.2105,72.3186,71.4533,71.8269,244600.0],["2024-09-23",71.7974,71.8564,70.8042,71.1386,74400.0],["2024-09-24",71.5417,71.8859,71.0304,71.4926,93800.0],["2024-09-25",71.6204,71.9646,71.0894,71.4827,82300.0],["2024-09-26",71.945,72.4465,71.0894,72.4268,154500.0],["2024-09-27",72.8792,73.9511,72.6628,73.1152,257600.0],["2024-09-30",73.0758,74.0199,71.8859,73.361,166600.0],["2024-10-01",72.9677,72.9677,68.0999,68.1589,260800.0],["2024-10-02",68.0999,68.7293,64.4515,65.0415,287900.0],["2024-10-03",64.1073,64.1073,60.1836,61.7472,461900.0],["2024-10-04",61.58,64.9039,61.58,62.6126,343400.0],["2024-10-07",62.6224,62.6224,59.4362,59.8394,348400.0],["2024-10-08",59.7509,60.6261,59.5935,60.4786,211300.0],["2024-10-09",60.4098,62.6421,60.4098,60.5868,221200.0],["2024-10-10",60.3945,60.5621,58.8957,60.1184,265300.0],["2024-10-11",59.9705,61.1044,59.9508,60.7396,217800.0],["2024-10-14",60.8777,61.2425,59.9508,61.2326,164000.0],["2024-10-15",61.2326,63.2145,61.2326,61.9919,172900.0],["2024-10-16",62.5145,63.0173,61.3805,61.4298,149800.0],["2024-10-17",61.42,63.4117,60.9861,63.3427,165100.0],["2024-10-18",63.4906,64.24,62.8004,62.83,162200.0],["2024-10-21",63.0568,65.2063,62.761,62.7906,191600.0],["2024-10-22",62.5539,63.2441,62.4553,62.6032,122000.0],["2024-10-23",62.1299,62.337,60.8875,62.1496,124100.0],["2024-10-24",62.0609,62.0609,61.2425,61.5777,92300.0],["2024-10-25",61.4495,61.6961,60.71,60.7593,85600.0],["2024-10-28",61.0749,61.5777,60.6016,61.0256,107800.0],["2024-10-29",60.4537,61.2819,60.1776,60.6509,131300.0],["2024-10-30",64.5851,66.3206,62.5933,64.2104,247800.0],["2024-10-31",64.24,64.4471,62.2186,62.968,169400.0],["2024-11-01",63.0765,64.2104,62.9976,64.1414,172200.0],["2024-11-04",64.1513,65.512,64.1513,64.7725,99800.0],["2024-11-05",64.3485,66.5276,64.1907,66.3797,121200.0],["2024-11-06",68.3715,71.0141,67.839,70.0576,251400.0],["2024-11-07",69.9196,70.5506,68.8547,70.0478,115100.0],["2024-11-08",69.8407,70.6887,69.0617,70.383,213600.0],["2024-11-11",70.7183,72.3649,70.5703,70.9056,133000.0],["2024-11-12",70.6492,71.5958,70.0182,70.6985,130200.0],["2024-11-13",70.9944,71.7832,70.5211,71.3986,97600.0],["2024-11-14",71.2211,71.9113,70.5013,71.6353,107000.0],["2024-11-15",70.6492,70.9352,68.8842,69.0716,156700.0],["2024-11-18",68.7166,70.6098,68.7166,68.8547,93800.0],["2024-11-19",68.1348,69.18,67.3855,68.7067,85200.0],["2024-11-20",68.2137,68.5588,67.4446,68.4898,72100.0],["2024-11-21",68.9237,69.7125,68.0658,69.3477,64500.0],["2024-11-22",69.1307,71.3099,69.1307,71.1718,83100.0],["2024-11-25",71.9902,74.5736,71.9902,74.2482,148100.0],["2024-11-26",74.3173,74.3173,71.5958,73.1636,176000.0],["2024-11-27",73.6862,73.6862,71.7635,72.3156,138000.0],["2024-11-29",73.3017,73.9524,72.2368,72.8678,57100.0],["2024-12-02",72.4734,72.4734,69.5646,71.8916,115200.0],["2024-12-03",71.5958,72.3452,70.9943,71.4479,80100.0],["2024-12-04",71.5367,71.8423,70.4027,71.0929,84400.0],["2024-12-05",70.6295,71.8818,69.6928,69.9984,122200.0],["2024-12-06",70.3337,70.4126,68.194,68.6574,105300.0],["2024-12-09",68.5293,69.8111,67.8686,68.8547,167500.0],["2024-12-10",69.2688,70.3732,68.2532,70.0182,101800.0],["2024-12-11",70.7577,71.2113,69.4364,70.0675,134000.0],["2024-12-12",70.3731,71.162,69.2885,69.3871,103400.0],["2024-12-13",68.9533,69.2688,67.6024,68.2334,107500.0],["2024-12-16",67.7503,67.9968,66.5572,67.2277,121800.0],["2024-12-17",67.0404,67.5137,66.3797,67.3756,108000.0],["2024-12-18",66.922,68.2532,65.581,66.3304,155000.0],["2024-12-19",66.5572,67.5432,65.7487,66.1135,132200.0],["2024-12-20",65.512,66.7938,65.2261,65.4134,344800.0],["2024-12-23",64.9697,65.1768,63.5301,63.6977,144000.0],["2024-12-24",63.6878,64.6443,63.3526,64.6147,68500.0],["2024-12-26",64.24,65.3937,63.7076,65.3345,83900.0],["2024-12-27",64.5753,65.5909,64.24,64.4076,154600.0],["2024-12-30",64.5654,64.5654,62.0017,62.8201,252600.0],["2024-12-31",62.8596,63.8555,62.5736,63.5399,114100.0],["2025-01-02",63.9541,64.2992,63.0272,63.3822,180900.0],["2025-01-03",63.4216,63.9837,62.4356,63.2047,155800.0],["2025-01-06",63.3625,63.5695,62.1595,62.475,128300.0],["2025-01-07",62.4849,62.968,61.627,62.4652,119300.0],["2025-01-08",62.0905,63.1357,61.2622,63.0962,103600.0],["2025-01-10",62.508,62.9133,61.4898,61.6677,135700.0],["2025-01-13",61.5886,63.6251,61.3613,63.4768,114500.0],["2025-01-14",63.6053,63.724,62.597,63.0616,95800.0],["2025-01-15",63.8426,63.8426,62.8145,63.0517,87800.0],["2025-01-16",62.9331,63.981,62.3597,63.5658,104800.0],["2025-01-17",64.0304,64.0304,62.2905,62.3498,103600.0],["2025-01-21",62.6464,63.9909,62.6464,63.6943,120600.0],["2025-01-22",63.4076,63.4076,61.6776,62.5377,125300.0],["2025-01-23",62.2312,63.6745,62.2312,63.5263,111200.0],["2025-01-24",63.3285,65.1376,63.2692,64.8806,81700.0],["2025-01-27",65.0981,67.2137,65.0882,66.0768,116400.0],["2025-01-28",65.9483,66.2844,65.2365,65.4145,118500.0],["2025-01-29",65.4046,66.7095,65.0586,66.5118,76500.0],["2025-01-30",65.5924,67.3125,65.5924,66.2449,122000.0],["2025-01-31",65.7901,66.6601,65.4243,65.4639,102900.0],["2025-02-03",64.3369,65.9582,64.238,65.3354,91200.0],["2025-02-04",65.3354,66.1855,65.0091,66.146,92400.0],["2025-02-05",66.1757,66.9171,65.9483,66.6996,70200.0],["2025-02-06",67.0654,69.6357,65.6616,65.711,91600.0],["2025-02-07",65.3947,66.0768,60.3529,63.724,169900.0],["2025-02-10",63.7833,64.4259,62.9529,63.7437,125400.0],["2025-02-11",63.7932,64.8905,63.3483,64.8312,113300.0],["2025-02-12",63.9415,65.2266,63.2495,63.5065,130700.0],["2025-02-13",63.378,64.238,63.0023,64.0107,90700.0],["2025-02-14",64.1095,65.1278,63.6251,64.8114,120800.0],["2025-02-18",64.8312,65.2365,63.6746,63.8327,103900.0],["2025-02-19",63.6745,64.3072,63.4966,63.9711,88400.0],["2025-02-20",63.4768,63.9217,63.0419,63.6746,92300.0],["2025-02-21",64.159,64.159,62.3795,63.2989,200100.0],["2025-02-24",63.6251,63.9415,62.9035,63.4076,158000.0],["2025-02-25",63.4373,64.7916,63.2692,63.981,111400.0],["2025-02-26",63.6449,64.2974,62.8837,63.2692,154400.0],["2025-02-27",63.2692,63.4076,61.1734,61.1833,105200.0],["2025-02-28",61.5194,62.0335,59.9871,60.7385,170200.0],["2025-03-03",61.7369,62.1719,59.5423,59.9179,134300.0],["2025-03-04",59.5917,60.4023,59.1468,59.5522,142200.0],["2025-03-05",59.4236,60.5506,58.2472,59.2655,104400.0],["2025-03-06",58.9294,60.9856,58.9294,60.8077,103800.0],["2025-03-07",60.3727,63.1704,60.175,62.1423,121000.0],["2025-03-10",62.0137,64.1293,62.0137,63.2593,173000.0],["2025-03-11",63.4373,63.4373,61.4898,61.8556,122100.0],["2025-03-12",61.7765,61.7765,60.4122,60.6198,107600.0],["2025-03-13",60.9757,61.7172,60.3134,61.0746,79100.0],["2025-03-14",61.0548,61.4502,60.6594,60.8867,144400.0],["2025-03-17",60.7879,62.3597,60.7286,61.8457,119200.0],["2025-03-18",61.6677,62.0335,61.0153,61.5985,89900.0],["2025-03-19",61.6381,62.6958,61.3712,62.1719,84100.0],["2025-03-20",61.1339,62.597,61.0647,62.2905,85300.0],["2025-03-21",61.8753,61.9149,60.2541,60.8966,289200.0],["2025-03-24",60.9559,61.47,60.4617,60.9955,70100.0],["2025-03-25",61.0153,61.2426,60.3925,60.521,102200.0],["2025-03-26",60.432,62.4388,59.9476,62.2708,76900.0],["2025-03-27",62.5476,64.4456,62.4487,63.8228,90100.0],["2025-03-28",63.9415,63.9415,61.8753,63.0616,79200.0],["2025-03-31",62.6761,64.6038,62.2807,64.3863,129100.0],["2025-04-01",64.07,65.1475,63.8822,64.4061,63000.0],["2025-04-02",64.1886,65.1772,63.6449,64.8905,84000.0],["2025-04-03",63.1901,64.2084,61.2327,61.8358,229300.0],["2025-04-04",61.124,62.943,60.5605,61.4107,182900.0],["2025-04-07",61.2723,63.2692,58.9294,61.5096,277400.0],["2025-04-08",62.5179,62.943,61.2327,62.0236,173200.0],["2025-04-09",61.381,66.7787,61.381,63.7536,174200.0],["2025-04-10",62.8269,64.1451,62.49,63.3027,112700.0],["2025-04-11",63.6595,63.6595,61.8358,62.6585,105000.0],["2025-04-14",62.5792,64.3334,62.0539,63.1837,196600.0],["2025-04-15",62.9756,63.7487,60.5176,60.9636,164400.0],["2025-04-16",61.1817,62.6386,60.4582,60.7753,112500.0],["2025-04-17",60.7753,61.588,60.587,61.5385,100100.0],["2025-04-21",61.6872,63.2729,61.4196,63.0945,122100.0],["2025-04-22",63.5802,64.0956,62.6089,63.709,160500.0],["2025-04-23",64.0361,65.0371,63.4315,63.7388,129100.0],["2025-04-24",63.4712,63.4712,62.0241,62.4404,131900.0],["2025-04-25",62.1827,62.4404,60.3095,60.5771,102800.0],["2025-04-28",60.25,60.7753,59.7545,60.1608,129600.0],["2025-04-29",60.0617,61.5385,59.6157,61.5385,106500.0],["2025-04-30",61.3105,61.9944,60.3392,61.142,211600.0],["2025-05-01",61.0826,61.7466,59.8536,61.37,103500.0],["2025-05-02",61.5187,62.7774,61.5187,62.6386,105800.0],["2025-05-05",62.2818,63.1738,62.1926,62.9855,90100.0],["2025-05-06",62.599,62.8963,61.1718,61.8854,103500.0],["2025-05-07",62.262,62.262,60.4284,60.4978,92400.0],["2025-05-08",60.7456,60.9835,58.8823,60.5474,162700.0],["2025-05-09",60.4582,61.3997,59.7842,60.9438,135400.0],["2025-05-12",62.9161,64.6209,61.4493,62.2521,165100.0],["2025-05-13",62.4404,63.0351,60.0716,61.142,139900.0],["2025-05-14",60.7357,61.5187,60.4978,61.2511,168900.0],["2025-05-15",61.2511,62.153,61.2511,61.707,124700.0],["2025-05-16",61.5682,62.7774,61.3502,62.262,126800.0],["2025-05-19",61.6872,61.8755,61.152,61.4295,94600.0],["2025-05-20",61.3799,61.7565,60.5672,61.0826,90700.0],["2025-05-21",60.4582,61.0826,59.249,59.467,102500.0],["2025-05-22",59.3679,59.8239,58.803,59.2886,156600.0],["2025-05-23",59.021,60.6068,58.5651,59.3778,101900.0],["2025-05-27",59.923,61.1519,59.8238,61.1519,117600.0],["2025-05-28",61.2709,62.2719,60.8744,61.9746,178100.0],["2025-05-29",61.9151,62.5593,60.9636,62.5494,103300.0],["2025-05-30",62.5593,63.3126,61.6475,61.7466,163300.0],["2025-06-02",61.3304,61.7367,60.9537,61.0627,87700.0],["2025-06-03",61.2412,61.6574,60.1311,60.3987,166900.0],["2025-06-04",60.5573,60.5573,58.8922,60.0716,131500.0],["2025-06-05",59.9527,60.3591,59.4076,59.9329,107100.0],["2025-06-06",60.4879,60.4879,59.9131,60.4284,79800.0],["2025-06-09",60.6663,61.0033,60.0419,60.2203,94600.0],["2025-06-10",60.5375,61.3898,60.5375,60.9636,86500.0],["2025-06-11",61.1817,61.1817,59.586,59.6752,108400.0],["2025-06-12",59.6752,61.033,59.021,59.9824,112400.0],["2025-06-13",59.9923,60.5375,59.6355,60.0122,126200.0],["2025-06-16",60.2401,60.7159,59.923,60.7059,86800.0],["2025-06-17",60.4681,60.7258,60.0716,60.3194,90400.0],["2025-06-18",60.2599,61.0429,60.2599,60.6068,94800.0],["2025-06-20",60.8744,62.0241,60.8744,61.6079,249900.0],["2025-06-23",61.6079,63.0747,61.598,62.8963,121400.0],["2025-06-24",62.9756,63.9271,62.5494,62.9558,97000.0],["2025-06-25",62.6485,62.6684,61.5781,61.8755,71800.0],["2025-06-26",62.0638,62.7278,61.142,62.5296,140200.0],["2025-06-27",62.7278,62.7774,61.8655,61.9845,222500.0],["2025-06-30",61.8854,62.9558,61.5682,62.817,162900.0],["2025-07-01",62.599,65.7606,62.599,65.4633,147700.0],["2025-07-02",65.275,66.3553,64.6902,66.167,117300.0],["2025-07-03",65.83,66.4445,65.2056,65.721,49300.0],["2025-07-07",65.5525,66.0183,64.8587,65.9985,100400.0],["2025-07-08",65.949,66.0481,64.938,65.4732,89200.0],["2025-07-09",65.6417,66.0084,64.9777,65.7111,102400.0],["2025-07-10",65.4577,67.3654,65.4577,66.6003,102400.0],["2025-07-11",66.6003,67.3853,65.8949,66.1433,77700.0],["2025-07-14",65.875,66.9183,64.9212,66.7792,90500.0],["2025-07-15",66.4811,66.4811,65.577,65.6962,140600.0],["2025-07-16",65.8651,66.9878,65.408,66.5606,97000.0],["2025-07-17",66.3718,67.4548,66.1433,67.0773,92300.0],["2025-07-18",67.1965,67.1965,66.0737,66.4811,126300.0],["2025-07-21",66.6401,67.3058,66.352,66.352,63600.0],["2025-07-22",66.7394,67.9814,66.65,66.9084,88200.0],["2025-07-23",67.2064,67.9119,66.4016,67.0773,89200.0],["2025-07-24",66.8189,66.8885,65.8651,65.9048,106000.0],["2025-07-25",66.1731,66.1731,64.6629,64.6927,81500.0],["2025-07-28",64.5436,64.8318,63.6891,63.709,89500.0],["2025-07-29",64.1263,64.1263,61.9802,62.1491,98900.0],["2025-07-30",62.4372,64.1462,62.0497,62.5962,214500.0],["2025-07-31",61.9802,62.9638,61.9404,62.5266,151400.0],["2025-08-01",62.1987,62.9539,62.0994,62.7949,184200.0],["2025-08-04",62.626,63.5003,61.8411,62.159,213500.0],["2025-08-05",61.9603,62.2087,58.8901,59.2378,200300.0],["2025-08-06",59.4068,62.9539,59.4068,62.9439,179500.0],["2025-08-07",60.609,62.3776,59.685,61.235,144200.0],["2025-08-08",60.7481,61.7616,60.5096,60.8673,104600.0],["2025-08-11",61.1157,61.5827,59.7843,61.4237,101300.0],["2025-08-12",61.4237,64.0965,61.2052,63.9077,113700.0],["2025-08-13",63.709,64.6827,63.2718,64.3747,113000.0],["2025-08-14",63.6494,63.8879,62.2484,63.3513,145800.0],["2025-08-15",63.5302,64.2058,63.1725,63.7587,103200.0],["2025-08-18",63.7488,65.2093,63.2818,65.0504,116900.0],["2025-08-19",65.4677,66.2327,64.4939,65.1795,95000.0],["2025-08-20",65.3087,65.6763,64.6032,64.6728,109800.0],["2025-08-21",64.0965,65.1199,63.3414,65.0603,108500.0],["2025-08-22",65.4776,67.9516,65.4776,67.5443,154600.0],["2025-08-25",67.4449,67.4648,66.4016,67.1468,81200.0],["2025-08-26",67.1468,67.3754,66.65,66.9282,98100.0],["2025-08-27",66.6401,67.4846,66.5407,67.2561,89000.0],["2025-08-28",67.2661,67.7629,65.9843,67.1866,148700.0],["2025-08-29",67.2064,68.2199,67.0872,67.2561,113400.0],["2025-09-02",67.0276,68.677,67.0276,68.6372,126300.0],["2025-09-03",68.1305,69.1936,67.3853,69.1936,132100.0],["2025-09-04",69.442,70.058,69.0148,70.0481,102300.0],["2025-09-05",69.7997,70.7734,69.2532,70.1375,101000.0],["2025-09-08",69.9388,69.9388,68.6471,69.3725,113200.0],["2025-09-09",69.3427,69.3427,67.127,68.5279,134700.0],["2025-09-10",68.0709,68.2895,66.5507,67.5145,100100.0],["2025-09-11",67.5443,69.3923,67.1667,69.3029,85400.0],["2025-09-12",69.5016,69.5016,68.5379,68.8359,68500.0],["2025-09-15",68.7863,68.7962,67.7529,68.5975,88500.0],["2025-09-16",68.6074,70.1077,67.9218,69.7798,90200.0],["2025-09-17",70.1872,71.4193,69.4718,69.75,111500.0],["2025-09-18",69.4718,70.376,69.2234,70.1673,80400.0],["2025-09-19",70.1673,70.1673,68.2696,68.975,287400.0],["2025-09-22",68.6074,68.8558,66.7693,67.733,87900.0],["2025-09-23",68.0212,68.3888,67.6238,68.2497,67300.0],["2025-09-24",68.1205,69.1837,68.0907,68.3292,75200.0],["2025-09-25",68.5577,69.1936,66.4513,66.7295,77600.0],["2025-09-26",66.958,68.677,66.2029,68.2696,112000.0],["2025-09-29",68.4782,69.2632,67.5045,69.1141,243400.0],["2025-09-30",69.1141,69.7103,68.4186,69.1141,106400.0],["2025-10-01",68.7167,70.0481,67.8622,70.0481,70900.0],["2025-10-02",69.5911,69.8097,68.4683,69.7699,108800.0],["2025-10-03",69.8097,71.8962,69.5911,71.8564,97600.0],["2025-10-06",71.8564,72.4029,70.6542,70.8529,84100.0],["2025-10-07",70.6641,70.9125,69.5315,70.7536,83100.0],["2025-10-08",70.9523,72.3433,70.5946,72.0949,85700.0],["2025-10-09",72.0999,72.319,70.0683,70.6858,65100.0],["2025-10-10",70.9746,70.9746,69.4111,69.919,131200.0],["2025-10-13",70.1082,72.1895,70.0285,72.1497,109000.0],["2025-10-14",72.2592,74.0418,70.8053,73.8825,99400.0],["2025-10-15",74.2211,74.9381,73.1754,74.4999,99800.0],["2025-10-16",74.6891,74.8883,72.9663,73.1754,76300.0],["2025-10-17",73.2152,73.9522,72.6874,73.1953,59700.0],["2025-10-20",73.6435,73.6435,72.3488,73.5737,66600.0],["2025-10-21",73.6435,73.6435,72.2194,72.3389,65100.0],["2025-10-22",72.1995,73.1057,71.2235,72.8767,81600.0],["2025-10-23",72.8269,73.0459,71.5721,72.319,59400.0],["2025-10-24",72.558,72.6675,71.6318,71.7713,60400.0],["2025-10-27",71.7713,72.6376,71.2335,71.5522,63800.0],["2025-10-28",71.3331,72.4484,71.2036,71.6517,88000.0],["2025-10-29",71.6318,72.6675,68.2559,69.1621,90100.0],["2025-10-30",69.1123,69.1123,66.8318,68.3455,197400.0],["2025-10-31",67.9671,69.431,67.2401,68.8136,132200.0],["2025-11-03",68.8136,71.3928,67.8974,71.2833,130600.0],["2025-11-04",71.2235,71.9007,71.1239,71.4725,104300.0],["2025-11-05",71.6916,73.9422,69.1024,73.5439,163000.0],["2025-11-06",72.9264,73.1854,72.0103,72.6874,133500.0],["2025-11-07",72.9364,74.6294,72.4285,73.7231,85400.0],["2025-11-10",73.6933,73.6933,71.9007,73.0061,99400.0],["2025-11-11",73.3646,73.7132,72.5978,72.6974,66000.0],["2025-11-12",72.4484,73.7729,72.4186,73.0061,61600.0],["2025-11-13",72.9065,73.4343,72.7571,73.036,91000.0],["2025-11-14",73.1256,74.2609,72.7173,74.2011,92800.0],["2025-11-17",74.2211,74.7787,73.4045,73.6833,79600.0],["2025-11-18",73.6932,74.3206,73.4841,73.7729,56700.0],["2025-11-19",73.4343,74.0717,73.1157,73.5339,54100.0],["2025-11-20",74.1314,74.2609,72.8866,73.3547,83300.0],["2025-11-21",73.5439,76.0435,73.5439,75.6053,107800.0],["2025-11-24",75.3065,76.6111,74.6991,75.0377,135000.0],["2025-11-25",75.5854,78.2642,74.5597,76.6908,122300.0],["2025-11-26",77.4476,78.2642,75.5555,76.9696,103800.0],["2025-11-28",77.5372,77.6767,75.914,76.6011,62800.0],["2025-12-01",76.4219,77.0294,74.5796,74.7588,130600.0],["2025-12-02",74.8883,77.1289,74.3605,75.8841,152800.0],["2025-12-03",75.8045,77.5373,75.1771,77.3082,146300.0],["2025-12-04",76.7804,76.7804,75.1173,75.8642,70900.0],["2025-12-05",75.5356,75.5854,73.5638,73.9422,96500.0],["2025-12-08",74.1912,74.4302,72.1796,72.3488,114700.0],["2025-12-09",72.3887,73.9024,72.2393,73.753,92600.0],["2025-12-10",73.275,74.2011,69.7297,70.6161,132700.0],["2025-12-11",70.8053,71.4227,69.4808,70.7953,120400.0],["2025-12-12",70.5364,71.353,70.0285,70.148,131900.0],["2025-12-15",70.1381,71.7513,69.0127,71.2634,135800.0],["2025-12-16",71.2634,71.821,70.397,71.0144,94900.0],["2025-12-17",70.6758,72.07,70.6758,72.07,103000.0],["2025-12-18",71.6916,73.1256,70.8949,72.9264,105900.0],["2025-12-19",72.5181,72.5181,70.7854,71.4028,242700.0],["2025-12-22",71.0941,71.6219,70.8053,71.114,109400.0],["2025-12-23",71.104,71.1439,69.9986,70.3571,77800.0],["2025-12-24",70.2874,71.1439,70.2874,70.8351,51900.0],["2025-12-26",70.4966,71.104,69.6999,69.9688,59300.0],["2025-12-29",70.2576,70.7057,68.9829,69.3812,94000.0],["2025-12-30",69.182,69.5605,68.3455,68.4351,118200.0],["2025-12-31",68.3256,68.7837,67.6385,68.2658,135600.0],["2026-01-02",68.0667,70.397,68.0667,69.3812,166600.0],["2026-01-05",69.1223,70.5364,68.8833,69.0127,94000.0],["2026-01-06",68.7239,69.1621,68.1165,68.9331,103800.0],["2026-01-07",69.1322,69.7795,68.0169,68.5646,119200.0],["2026-01-08",68.1503,70.5461,68.1503,69.7375,90700.0],["2026-01-09",69.6577,70.3465,68.3999,69.3682,116200.0],["2026-01-12",69.5479,71.3347,69.2185,70.4962,143300.0],["2026-01-13",70.4762,70.8256,69.8174,69.8773,94000.0],["2026-01-14",70.057,70.9953,69.2883,69.5379,91000.0],["2026-01-15",69.2484,71.0952,68.7094,70.7258,106500.0],["2026-01-16",70.3664,70.8256,69.8673,70.7458,117200.0],["2026-01-20",69.9372,70.7857,69.4181,70.3065,125000.0],["2026-01-21",70.2566,71.734,70.2566,71.2249,142100.0],["2026-01-22",70.9554,72.1932,70.9255,72.1932,104100.0],["2026-01-23",72.1134,72.872,71.3946,72.4528,90000.0],["2026-01-26",72.2531,72.912,71.2349,72.7922,147200.0],["2026-01-27",72.5326,72.6624,71.5544,72.1234,74100.0],["2026-01-28",72.353,72.353,70.6659,71.2549,135400.0],["2026-01-29",71.5044,73.3911,70.616,72.7323,146000.0],["2026-01-30",72.7423,75.0682,72.0335,74.7288,173900.0],["2026-02-02",74.4892,77.3043,74.4892,77.3043,112400.0],["2026-02-03",76.9349,80.7083,76.9349,80.6284,185000.0],["2026-02-04",80.5286,83.9925,78.5221,83.134,180300.0],["2026-02-05",84.1223,84.851,83.154,84.1822,170100.0],["2026-02-06",84.1323,85.3801,82.9144,84.7512,263900.0],["2026-02-09",82.9443,86.8475,82.9443,86.1288,151800.0],["2026-02-10",85.7295,86.0189,83.9725,84.9009,112500.0],["2026-02-11",84.9908,86.7277,84.6913,86.578,123300.0],["2026-02-12",86.568,88.6843,86.568,88.3948,155400.0],["2026-02-13",88.0853,90.3314,87.0571,89.1834,170300.0],["2026-02-17",88.3449,89.8323,85.6895,86.1687,149200.0],["2026-02-18",86.3184,86.7077,85.1006,86.3683,134100.0],["2026-02-19",86.0888,87.676,85.1804,86.7776,135300.0],["2026-02-20",86.7277,87.8158,85.1605,87.1969,200100.0],["2026-02-23",86.9873,87.4065,84.9708,87.2867,159600.0],["2026-02-24",87.2268,89.8422,86.1587,88.6943,128300.0],["2026-02-25",88.6344,88.6344,86.9373,87.7958,125900.0],["2026-02-26",87.726,88.844,84.1922,84.4717,120000.0],["2026-02-27",84.4717,86.2685,84.4717,84.9508,165800.0],["2026-03-02",84.7212,86.6878,84.3519,86.4083,105600.0],["2026-03-03",85.969,86.7776,84.7312,86.0788,112500.0],["2026-03-04",86.9174,86.9174,84.881,85.7195,117700.0],["2026-03-05",84.7612,85.8493,83.2438,83.6731,103500.0],["2026-03-06",83.5034,85.3102,82.7347,85.2303,145200.0],["2026-03-09",84.9009,84.9009,81.447,83.7629,157800.0],["2026-03-10",83.2937,85.6596,82.6748,83.9027,150700.0],["2026-03-11",83.7729,85.1904,79.2109,85.0307,115100.0],["2026-03-12",84.4617,86.4582,83.6132,86.2386,137800.0],["2026-03-13",87.137,88.6244,85.8193,88.3748,128400.0],["2026-03-16",88.265,88.265,86.568,86.8475,108700.0],["2026-03-17",86.9673,88.3249,86.3484,87.0172,82600.0],["2026-03-18",86.1487,86.7776,84.1323,84.282,106700.0],["2026-03-19",84.3319,84.5515,82.7746,83.6132,144600.0],["2026-03-20",83.7429,84.1223,81.996,83.4135,368500.0],["2026-03-23",83.8528,85.5398,82.555,84.9708,195000.0],["2026-03-24",85.0307,87.3466,84.4317,86.4582,91200.0],["2026-03-25",87.2967,87.2967,85.2303,86.4183,86900.0],["2026-03-26",86.3184,87.5862,86.3184,87.4964,103900.0],["2026-03-27",87.3666,89.1634,83.8328,88.844,159500.0],["2026-03-30",89.3132,90.8904,89.0436,89.8722,157400.0],["2026-03-31",90.3513,91.13,88.824,89.7324,145800.0],["2026-04-01",89.8422,91.2398,89.2633,90.0519,116100.0],["2026-04-02",90.1916,91.3396,89.8422,90.9603,128800.0],["2026-04-06",91.0501,92.6274,90.9403,92.5974,110200.0],["2026-04-07",92.837,93.0466,91.5692,92.3778,120900.0],["2026-04-08",92.8969,94.1547,91.9585,93.965,194600.0],["2026-04-09",93.63,95.62,92.65,95.23,176000.0],["2026-04-10",94.89,95.44,92.97,94.04,136600.0],["2026-04-13",93.94,94.01,91.96,92.37,117100.0],["2026-04-14",91.61,92.07,90.14,90.59,110600.0],["2026-04-15",90.01,91.05,89.2,90.17,110500.0],["2026-04-16",89.51,90.55,88.28,89.32,127900.0],["2026-04-17",89.12,92.12,88.81,91.39,138400.0],["2026-04-20",91.2,91.2,88.04,88.11,134100.0],["2026-04-21",88.07,89.2,86.93,87.97,135700.0],["2026-04-22",88.75,90.9,87.88,90.5,130300.0],["2026-04-23",91.1,92.27,90.43,90.85,103500.0],["2026-04-24",90.76,91.48,89.93,90.69,107200.0],["2026-04-27",90.57,92.0,89.91,90.03,121200.0],["2026-04-28",90.73,92.05,90.2,90.64,141700.0],["2026-04-29",90.5,91.18,88.59,89.04,111500.0],["2026-04-30",88.92,92.5,88.53,91.47,195000.0],["2026-05-01",91.78,92.84,90.95,91.31,87200.0],["2026-05-04",90.64,91.65,87.61,87.66,161500.0],["2026-05-05",88.33,89.79,88.19,89.45,125700.0],["2026-05-06",89.96,90.98,88.3,88.4,129600.0],["2026-05-07",86.05,86.68,82.71,85.78,197900.0],["2026-05-08",85.78,86.9,84.61,86.6,98600.0],["2026-05-11",87.04,87.88,85.22,85.41,138800.0],["2026-05-12",85.41,85.91,83.7,84.49,136900.0],["2026-05-13",83.77,85.67,83.26,85.24,152000.0],["2026-05-14",85.94,87.49,85.6,86.1,133600.0],["2026-05-15",86.5,87.43,85.51,86.16,191000.0],["2026-05-18",85.47,87.01,82.75,85.98,150100.0],["2026-05-19",85.79,89.37,84.94,87.77,156500.0],["2026-05-20",87.76,88.16,86.23,86.51,201600.0],["2026-05-21",85.39,87.74,83.09,87.36,184500.0],["2026-05-22",87.68,88.45,85.79,88.42,124100.0],["2026-05-26",88.6,89.25,86.13,87.44,120300.0],["2026-05-27",87.44,89.65,87.44,89.11,155100.0],["2026-05-28",88.94,89.9,87.88,89.26,136700.0],["2026-05-29",89.26,89.99,87.43,88.46,113100.0],["2026-06-01",88.2,89.97,87.42,88.81,133300.0],["2026-06-02",88.28,89.5,87.33,88.61,166500.0],["2026-06-03",88.59,90.08,87.36,87.36,189100.0],["2026-06-04",88.6,89.2,85.69,87.14,149100.0],["2026-06-05",87.63,91.48,87.5,91.15,128600.0],["2026-06-08",91.37,93.03,90.74,92.8,135300.0],["2026-06-09",93.02,94.22,91.8,92.85,124900.0],["2026-06-10",93.0,94.51,92.51,93.61,179600.0],["2026-06-11",93.61,94.69,92.72,93.05,138000.0],["2026-06-12",93.05,93.84,91.52,92.01,117500.0],["2026-06-15",91.16,92.0,87.95,88.32,147900.0],["2026-06-16",88.81,89.81,86.78,88.51,126900.0],["2026-06-17",87.87,88.38,86.05,87.07,133400.0],["2026-06-18",87.41,87.93,85.72,87.43,320300.0],["2026-06-22",87.83,89.97,87.83,89.75,209300.0],["2026-06-23",89.54,90.03,88.47,89.03,152700.0],["2026-06-24",89.21,90.94,89.0,90.18,144400.0],["2026-06-25",89.54,90.49,87.49,88.28,120000.0],["2026-06-26",89.25,90.07,88.26,89.39,308300.0],["2026-06-29",89.23,89.61,88.15,88.37,133200.0],["2026-06-30",88.71,88.85,86.71,88.58,123400.0],["2026-07-01",88.65,90.02,88.05,89.61,116100.0],["2026-07-02",89.73,90.89,88.27,90.17,131800.0],["2026-07-06",90.14,90.74,89.18,90.52,96052.306092],["2026-07-07",91.43,93.73,91.07,92.14,115368.876353],["2026-07-08",92.14,94,90.66,91.02,130009.647633],["2026-07-09",90.11,91.555,89.72,91.21,133581.123999],["2026-07-10",90.79,92.9598,90.33,90.75,75518.4253],["2026-07-13",90.94,91.6,89.165,90.71,133383.525736],["2026-07-14",90.88,91.775,89.34,89.95,84347.054209],["2026-07-15",89.64,92.1573,89.41,90.81,86020.15522],["2026-07-16",90.87,93.62,90.87,92.7,121952.071737],["2026-07-17",92.84,94,89.88,90.15,101262.892912],["2026-07-20",90.15,90.96,89.2,90.47,86279.41789],["2026-07-21",89.86,90.36,88.86,89.69,123915.235437],["2026-07-22",89.64,89.965,89.19,89.63,91713.986437],["2026-07-23",88.46,88.46,83.93,84.88,220565.513691],["2026-07-24",85,86,84.28,85.83,120346.884337],["2026-07-27",86.07,88.96,86.07,87.88,95736.782513],["2026-07-28",89.38,91.2,89.11,89.97,153128.685814],["2026-07-29",89.18,91.47,89.18,90.76,95631.250058],["2026-07-30",90.22,90.78,89.1202,89.7,88628.857942],["2026-07-31",89.2,90.31,88.225,90.01,117798.409906],["2026-08-03",91,92.69,90.38,91.8,96718.972178],["2026-08-04",90.91,92.3,89.645,91.74,129795.436825],["2026-08-05",92.95,92.95,86.98,87.85,213713.180721],["2026-08-06",87.42,89.465,86.32,86.71,169655.674989],["2026-08-07",85.5,89.385,84.5,88.11,141609.755248],["2026-08-10",87.26,88.14,86.64,87.14,18582.735445],["2026-08-11",85.54,88.205,85.2001,86.71,120544.454266],["2026-08-12",85.91,88.64,85.91,87.53,112590.306926],["2026-08-13",88.49,89.83,87.99,88.5,144423.447321]]}